BitcoinStaking Historical Data

BSK Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $ 0.36
+1.14%
$ 4.67 million $ 99
May 28, 2022 $ 0.355
+148.33%
$ 4.6 million $ 101
May 27, 2022 $ 0.354
-1.99%
$ 4.59 million $ 101
May 26, 2022 $ 0.361
+1.06%
$ 4.69 million $ 98
May 25, 2022 $ 0.363
+3.31%
$ 4.7 million $ 98
May 24, 2022 $ 0.351
-3.45%
$ 4.55 million $ 130
May 23, 2022 $ 0.364
+1.44%
$ 4.72 million $ 118
May 22, 2022 $ 0.36
+0.31%
$ 4.67 million $ 125
May 21, 2022 $ 0.362
-0.31%
$ 4.69 million $ 120
May 20, 2022 $ 0.364
+2.80%
$ 4.72 million $ 118
May 19, 2022 $ 0.354
+7.64%
$ 4.59 million $ 130
May 18, 2022 $ 0.329
-46.81%
$ 4.27 million $ 101
May 17, 2022 $ 0.618
+1.37%
$ 8.02 million $ 278
May 16, 2022 $ 0.61
-3.25%
$ 7.91 million $ 245
May 15, 2022 $ 0.631
+70.43%
$ 8.18 million $ 444
May 14, 2022 $ 0.37
+0.48%
$ 4.8 million $ 130
May 13, 2022 $ 0.368
+0.94%
$ 4.78 million $ 128
May 12, 2022 $ 0.365
-1.85%
$ 4.73 million $ 130
May 11, 2022 $ 0.372
+1.05%
$ 4.82 million $ 123
May 10, 2022 $ 0.368
-0.03%
$ 4.77 million $ 137
May 9, 2022 $ 0.368
-5.29%
$ 4.77 million $ 133
May 8, 2022 $ 0.388
-1.47%
$ 5.04 million $ 133
May 7, 2022 $ 0.394
-44.77%
$ 5.11 million $ 135
May 6, 2022 $ 0.714
-3.85%
$ 9.26 million $ 301
May 5, 2022 $ 0.742
-4.62%
$ 9.63 million $ 428
May 4, 2022 $ 0.778
+2.85%
$ 10.09 million $ 319
May 3, 2022 $ 0.757
-0.41%
$ 9.81 million $ 415
May 2, 2022 $ 0.76
+0.19%
$ 9.86 million $ 372
May 1, 2022 $ 0.758
-0.37%
$ 9.84 million $ 347
Apr 30, 2022 $ 0.761
-0.01%
$ 9.87 million $ 495
Apr 29, 2022 $ 0.761
-2.62%
$ 9.87 million $ 360
Apr 28, 2022 $ 0.782
-31.35%
$ 10.14 million $ 350
Apr 27, 2022 $ 1.14
+2.94%
$ 14.77 million $ 528
Apr 26, 2022 $ 1.11
-5.57%
$ 14.35 million $ 504
Apr 25, 2022 $ 1.17
+2.35%
$ 15.19 million $ 531
Apr 24, 2022 $ 1.14
+0.04%
$ 14.84 million $ 497
Apr 23, 2022 $ 1.14
-0.72%
$ 14.84 million $ 504
Apr 22, 2022 $ 1.15
-67.49%
$ 14.94 million $ 512
Apr 21, 2022 $ 3.54
+154.90%
$ 45.97 million $ 1,242
Apr 20, 2022 $ 1.39
+319.69%
$ 18.03 million $ 626
Apr 19, 2022 $ 0.331
-27.15%
$ 4.3 million $ 135
Apr 18, 2022 $ 0.455
-40.83%
$ 5.9 million $ 68
Apr 17, 2022 $ 0.769
+1.41%
$ 9.97 million $ 287
Apr 16, 2022 $ 0.758
+17.17%
$ 9.83 million $ 191
Apr 15, 2022 $ 0.647
-0.02%
$ 8.39 million $ 43
Apr 14, 2022 $ 0.647
+0.03%
$ 8.39 million $ 43
Apr 13, 2022 $ 0.647
-12.79%
$ 8.39 million $ 43
Apr 12, 2022 $ 0.742
+77.92%
$ 9.62 million $ 95
Apr 11, 2022 $ 0.417
-46.85%
$ 5.41 million $ 105
Apr 10, 2022 $ 0.784
+67.24%
$ 10.17 million $ 145