blocksquare Historical Data

BST Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.0819
+0.75%
$ 4.77 million $ 53,051
Mar 22, 2025 $ 0.0813
+0.34%
$ 4.71 million $ 79,780
Mar 21, 2025 $ 0.0809
-1.62%
$ 4.69 million $ 94,976
Mar 20, 2025 $ 0.0823
-0.87%
$ 4.77 million $ 135,151
Mar 19, 2025 $ 0.0831
+2.81%
$ 4.82 million $ 142,676
Mar 18, 2025 $ 0.0809
-0.08%
$ 4.69 million $ 101,583
Mar 17, 2025 $ 0.0809
+1.27%
$ 4.69 million $ 103,113
Mar 16, 2025 $ 0.0799
-2.89%
$ 4.63 million $ 135,700
Mar 15, 2025 $ 0.0821
+0.96%
$ 4.76 million $ 132,683
Mar 14, 2025 $ 0.0814
-0.72%
$ 4.72 million $ 173,014
Mar 13, 2025 $ 0.082
-4.73%
$ 4.75 million $ 233,157
Mar 12, 2025 $ 0.0862
-3.03%
$ 4.99 million $ 264,768
Mar 11, 2025 $ 0.0889
+1.49%
$ 5.15 million $ 308,514
Mar 10, 2025 $ 0.0877
-12.17%
$ 5.08 million $ 327,580
Mar 9, 2025 $ 0.0998
-3.13%
$ 5.78 million $ 300,182
Mar 8, 2025 $ 0.103
-0.36%
$ 5.98 million $ 263,376
Mar 7, 2025 $ 0.104
-2.29%
$ 6.01 million $ 285,669
Mar 6, 2025 $ 0.106
+0.60%
$ 6.15 million $ 260,242
Mar 5, 2025 $ 0.106
+0.73%
$ 6.11 million $ 256,979
Mar 4, 2025 $ 0.105
+3.69%
$ 6.07 million $ 290,920
Mar 3, 2025 $ 0.101
-14.42%
$ 5.84 million $ 339,095
Mar 2, 2025 $ 0.118
+14.72%
$ 6.82 million $ 300,262
Mar 1, 2025 $ 0.103
-0.04%
$ 5.92 million $ 268,252
Feb 28, 2025 $ 0.103
+2.39%
$ 5.92 million $ 373,508
Feb 27, 2025 $ 0.101
-2.95%
$ 5.79 million $ 249,720
Feb 26, 2025 $ 0.104
-6.39%
$ 5.98 million $ 270,404
Feb 25, 2025 $ 0.111
-8.09%
$ 6.38 million $ 375,553
Feb 24, 2025 $ 0.121
-6.27%
$ 6.94 million $ 219,949
Feb 23, 2025 $ 0.129
-0.01%
$ 7.41 million $ 213,900
Feb 22, 2025 $ 0.129
-1.64%
$ 7.29 million $ 252,422
Feb 21, 2025 $ 0.131
-2.12%
$ 7.4 million $ 343,532
Feb 20, 2025 $ 0.133
+0.88%
$ 7.55 million $ 217,442
Feb 19, 2025 $ 0.132
+0.11%
$ 7.47 million $ 106,462
Feb 18, 2025 $ 0.132
-2.56%
$ 7.46 million $ 76,350
Feb 17, 2025 $ 0.135
+0.48%
$ 7.66 million $ 67,139
Feb 16, 2025 $ 0.135
-3.57%
$ 7.63 million $ 78,578
Feb 15, 2025 $ 0.14
-9.81%
$ 7.87 million $ 126,778
Feb 14, 2025 $ 0.155
+3.89%
$ 8.72 million $ 81,971
Feb 13, 2025 $ 0.149
-6.08%
$ 8.39 million $ 87,413
Feb 12, 2025 $ 0.159
+0.40%
$ 8.96 million $ 129,082
Feb 11, 2025 $ 0.158
-3.68%
$ 8.92 million $ 125,176
Feb 10, 2025 $ 0.164
+2.91%
$ 9.26 million $ 108,212
Feb 9, 2025 $ 0.16
-5.78%
$ 9 million $ 99,726
Feb 8, 2025 $ 0.169
+1.16%
$ 9.54 million $ 90,360
Feb 7, 2025 $ 0.168
+38.34%
$ 9.43 million $ 780,337
Feb 6, 2025 $ 0.121
-1.19%
$ 6.83 million $ 127,403
Feb 5, 2025 $ 0.123
+4.88%
$ 6.91 million $ 160,464
Feb 4, 2025 $ 0.117
-4.46%
$ 6.59 million $ 172,441
Feb 3, 2025 $ 0.122
-2.15%
$ 6.9 million $ 168,390
Feb 2, 2025 $ 0.125
-10.75%
$ 7.05 million $ 139,695