blocksquare Historical Data

BST Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.159
+0.85%
$ 9.5 million $ 177,379
May 11, 2025 $ 0.158
-3.17%
$ 9.42 million $ 245,117
May 10, 2025 $ 0.157
+10.00%
$ 9.34 million $ 147,505
May 9, 2025 $ 0.143
+7.60%
$ 8.49 million $ 176,384
May 8, 2025 $ 0.132
+17.90%
$ 7.85 million $ 192,800
May 7, 2025 $ 0.112
+1.16%
$ 6.66 million $ 211,151
May 6, 2025 $ 0.111
-1.19%
$ 6.59 million $ 181,094
May 5, 2025 $ 0.112
-2.28%
$ 6.66 million $ 187,048
May 4, 2025 $ 0.115
-0.45%
$ 6.82 million $ 173,217
May 3, 2025 $ 0.115
-0.03%
$ 6.82 million $ 172,724
May 2, 2025 $ 0.115
-2.01%
$ 6.82 million $ 180,023
May 1, 2025 $ 0.118
+0.78%
$ 6.97 million $ 193,817
Apr 30, 2025 $ 0.117
-0.42%
$ 6.91 million $ 208,069
Apr 29, 2025 $ 0.117
+6.80%
$ 6.91 million $ 297,824
Apr 28, 2025 $ 0.109
-0.24%
$ 6.45 million $ 178,893
Apr 27, 2025 $ 0.109
+0.46%
$ 6.47 million $ 165,769
Apr 26, 2025 $ 0.109
+2.42%
$ 6.44 million $ 231,378
Apr 25, 2025 $ 0.107
+1.28%
$ 6.29 million $ 193,385
Apr 24, 2025 $ 0.105
-1.86%
$ 6.21 million $ 241,561
Apr 23, 2025 $ 0.107
+32.89%
$ 6.33 million $ 539,672
Apr 22, 2025 $ 0.0807
+16.95%
$ 4.77 million $ 346,071
Apr 21, 2025 $ 0.0685
+2.63%
$ 4.05 million $ 219,882
Apr 20, 2025 $ 0.0668
-9.66%
$ 3.94 million $ 325,262
Apr 19, 2025 $ 0.0739
+1.85%
$ 4.34 million $ 230,758
Apr 18, 2025 $ 0.0726
+0.14%
$ 4.26 million $ 228,905
Apr 17, 2025 $ 0.0725
-1.14%
$ 4.26 million $ 236,903
Apr 16, 2025 $ 0.0733
+1.05%
$ 4.31 million $ 279,098
Apr 15, 2025 $ 0.0725
+0.30%
$ 4.26 million $ 258,465
Apr 14, 2025 $ 0.0723
+11.69%
$ 4.25 million $ 341,305
Apr 13, 2025 $ 0.0647
-2.21%
$ 3.8 million $ 205,276
Apr 12, 2025 $ 0.0662
+3.69%
$ 3.86 million $ 205,398
Apr 11, 2025 $ 0.0638
+2.54%
$ 3.72 million $ 191,518
Apr 10, 2025 $ 0.0623
-6.46%
$ 3.63 million $ 177,428
Apr 9, 2025 $ 0.0666
+6.56%
$ 3.88 million $ 192,359
Apr 8, 2025 $ 0.0625
-4.62%
$ 3.64 million $ 196,373
Apr 7, 2025 $ 0.0656
-2.95%
$ 3.82 million $ 254,502
Apr 6, 2025 $ 0.0676
-9.61%
$ 3.94 million $ 220,642
Apr 5, 2025 $ 0.0746
+0.40%
$ 4.35 million $ 143,501
Apr 4, 2025 $ 0.0742
-0.48%
$ 4.32 million $ 140,577
Apr 3, 2025 $ 0.0746
-0.79%
$ 4.35 million $ 167,391
Apr 2, 2025 $ 0.0753
-5.90%
$ 4.39 million $ 167,899
Apr 1, 2025 $ 0.0801
+2.77%
$ 4.67 million $ 135,574
Mar 31, 2025 $ 0.078
-1.19%
$ 4.55 million $ 128,829
Mar 30, 2025 $ 0.0787
-1.76%
$ 4.58 million $ 135,839
Mar 29, 2025 $ 0.0804
-1.09%
$ 4.68 million $ 128,519
Mar 28, 2025 $ 0.0812
-8.03%
$ 4.73 million $ 133,238
Mar 27, 2025 $ 0.0876
-1.84%
$ 5.11 million $ 65,591
Mar 26, 2025 $ 0.0893
+0.32%
$ 5.2 million $ 72,496
Mar 25, 2025 $ 0.089
-0.33%
$ 5.19 million $ 64,023
Mar 24, 2025 $ 0.0893
+8.38%
$ 5.2 million $ 134,458