BlockShares Historical Data

BKS Page 14
Download
Date Close Price change Market cap Trading volume
Feb 6, 2020 $ 11.11
+0.47%
$ -- $ 7
Feb 5, 2020 $ 11.06
+4.55%
$ -- $ 7
Feb 4, 2020 $ 10.57
+4.97%
$ -- $ 10
Feb 3, 2020 $ 10.07
-0.29%
$ -- $ 9
Feb 1, 2020 $ 9.64
+0.99%
$ -- $ 20
Jan 31, 2020 $ 9.55
-1.94%
$ -- $ 19
Jan 30, 2020 $ 9.74
+7.20%
$ -- $ 39
Jan 29, 2020 $ 9.08
+14.75%
$ -- $ 1
Jan 27, 2020 $ 6.72
+0.90%
$ -- $ 0
Jan 26, 2020 $ 6.66
+14.65%
$ -- $ 12
Jan 21, 2020 $ 5.81
+0.16%
$ -- $ 1
Jan 20, 2020 $ 5.81
+7.59%
$ -- $ 29
Jan 19, 2020 $ 5.39
+4.09%
$ -- $ 6
Jan 18, 2020 $ 5.18
-0.14%
$ -- $ 5
Jan 17, 2020 $ 5
+2.51%
$ -- $ 2
Jan 16, 2020 $ 4.88
+5.11%
$ -- $ 32
Jan 15, 2020 $ 4.56
-0.10%
$ -- $ 1
Jan 14, 2020 $ 4.57
+2.56%
$ -- $ 1
Jan 13, 2020 $ 4.19
-1.20%
$ -- $ 2
Jan 12, 2020 $ 4.25
+9.99%
$ -- $ 2
Jan 11, 2020 $ 3.86
-1.36%
$ -- $ 21
Jan 10, 2020 $ 2.87
+1.24%
$ -- $ 285
Jan 9, 2020 $ 2.83
-31.77%
$ -- $ 292
Jan 2, 2020 $ 3.59
-0.67%
$ -- $ 2
Jan 1, 2020 $ 3.61
+0.45%
$ -- $ 2
Dec 31, 2019 $ 3.59
+0.07%
$ -- $ 2
Dec 30, 2019 $ 3.53
-0.96%
$ -- $ 2
Dec 29, 2019 $ 3.56
+1.03%
$ -- $ 2
Dec 28, 2019 $ 3.37
+0.50%
$ -- $ 2
Dec 27, 2019 $ 3.35
+10.06%
$ -- $ 2
Dec 26, 2019 $ 3.04
+5.05%
$ -- $ 2
Dec 25, 2019 $ 2.89
-1.19%
$ -- $ 2
Dec 24, 2019 $ 2.93
+10.05%
$ -- $ 8
Dec 20, 2019 $ 2.47
+0.46%
$ -- $ 7
Dec 19, 2019 $ 2.46
+4.41%
$ -- $ 7
Dec 18, 2019 $ 2.36
+25.78%
$ -- $ 5
Dec 17, 2019 $ 1.88
+36.87%
$ -- $ 3
Dec 16, 2019 $ 1.37
-0.56%
$ -- $ 54
Dec 12, 2019 $ 1.29
-0.73%
$ -- $ 4
Dec 11, 2019 $ 1.3
-0.81%
$ -- $ 4
Dec 10, 2019 $ 1.31
+0.20%
$ -- $ 4
Dec 9, 2019 $ 1.36
-0.35%
$ -- $ 50
Dec 8, 2019 $ 1.37
-9.60%
$ -- $ 50
Dec 7, 2019 $ 1.51
-0.41%
$ -- $ 15
Dec 6, 2019 $ 1.52
+12.52%
$ -- $ 15
Dec 5, 2019 $ 1.35
+0.58%
$ -- $ 13
Dec 1, 2019 $ 0.743
-2.10%
$ -- $ 1
Nov 30, 2019 $ 0.759
+24.08%
$ -- $ 3
Nov 23, 2019 $ 0.489
-1.44%
$ -- $ 1
Nov 22, 2019 $ 0.494
-4.90%
$ -- $ 1