BlockShares Historical Data

BKS Page 12
Download
Date Close Price change Market cap Trading volume
Jun 3, 2020 $ 1.54
+4.26%
$ -- $ 4.86 million
Jun 2, 2020 $ 1.48
-1.68%
$ -- $ 4.71 million
Jun 1, 2020 $ 1.51
+0.71%
$ -- $ 5.06 million
May 31, 2020 $ 1.49
-0.10%
$ -- $ 1.23 million
May 30, 2020 $ 1.5
-0.64%
$ -- $ 1.32 million
May 29, 2020 $ 1.51
+0.91%
$ -- $ 4.98 million
May 28, 2020 $ 1.49
+1.08%
$ -- $ 5.07 million
May 27, 2020 $ 1.48
+1.56%
$ -- $ 4.88 million
May 26, 2020 $ 1.45
+2.56%
$ -- $ 4.47 million
May 25, 2020 $ 1.42
+0.01%
$ -- $ 4.63 million
May 24, 2020 $ 1.42
-0.67%
$ -- $ 4.31 million
May 23, 2020 $ 1.43
+0.23%
$ -- $ 4.44 million
May 22, 2020 $ 1.42
-0.27%
$ -- $ 4.45 million
May 21, 2020 $ 1.43
+1.41%
$ -- $ 4.5 million
May 20, 2020 $ 1.41
-0.87%
$ -- $ 1.21 million
May 19, 2020 $ 1.42
+0.37%
$ -- $ 1.21 million
May 18, 2020 $ 1.42
+0.54%
$ -- $ 1.23 million
May 17, 2020 $ 1.41
-0.14%
$ -- $ 1.21 million
May 16, 2020 $ 1.41
+0.19%
$ -- $ 1.21 million
May 15, 2020 $ 1.41
+0.00%
$ -- $ 1.25 million
May 14, 2020 $ 1.41
+0.00%
$ -- $ 4.53 million
May 13, 2020 $ 1.41
-0.24%
$ -- $ 4.16 million
May 12, 2020 $ 1.41
+0.05%
$ -- $ 4.01 million
May 11, 2020 $ 1.41
-1.32%
$ -- $ 3.84 million
May 10, 2020 $ 1.43
-13.39%
$ -- $ 3.59 million
May 9, 2020 $ 1.65
-2.52%
$ -- $ 1.4 million
May 8, 2020 $ 1.69
-1.55%
$ -- $ 3.83 million
May 7, 2020 $ 1.72
+8.03%
$ -- $ 3.82 million
May 6, 2020 $ 1.59
+2.05%
$ -- $ 3.26 million
May 5, 2020 $ 1.56
+0.89%
$ -- $ 1.34 million
May 4, 2020 $ 1.54
+0.01%
$ -- $ 3.3 million
May 3, 2020 $ 1.54
-2.73%
$ -- $ 3.5 million
May 2, 2020 $ 1.59
-4.93%
$ -- $ 3.11 million
May 1, 2020 $ 1.67
+1.55%
$ -- $ 1.45 million
Apr 30, 2020 $ 1.64
-2.14%
$ -- $ 1.49 million
Apr 29, 2020 $ 1.68
-0.08%
$ -- $ 2.72 million
Apr 28, 2020 $ 1.68
-0.11%
$ -- $ 2.2 million
Apr 27, 2020 $ 1.68
+0.18%
$ -- $ 2.37 million
Apr 26, 2020 $ 1.68
+0.95%
$ -- $ 810,948
Apr 25, 2020 $ 1.66
-0.53%
$ -- $ 1.09 million
Apr 24, 2020 $ 1.67
-0.17%
$ -- $ 1.31 million
Apr 23, 2020 $ 1.68
+57.51%
$ -- $ 1.33 million
Apr 22, 2020 $ 1.06
+25.73%
$ -- $ 59
Apr 21, 2020 $ 0.798
-0.48%
$ -- $ 3
Apr 20, 2020 $ 0.802
-4.26%
$ -- $ 3
Apr 17, 2020 $ 0.833
-0.48%
$ -- $ 1
Apr 16, 2020 $ 0.837
+6.89%
$ -- $ 1
Apr 14, 2020 $ 0.795
-0.70%
$ -- $ 0
Apr 13, 2020 $ 0.8
+1.79%
$ -- $ 0
Apr 9, 2020 $ 0.855
-0.56%
$ -- $ 3