BlockShares Historical Data

BKS Page 3
Download
Date Close Price change Market cap Trading volume
Oct 19 $ 2.09
+2.79%
$ -- $ 6.71 million
Oct 12 $ 2.04
+10.76%
$ -- $ 6.4 million
Oct 5 $ 1.84
+2.42%
$ -- $ 5.9 million
Sep 28 $ 1.79
-7.67%
$ -- $ 5.43 million
Sep 21 $ 1.94
-0.50%
$ -- $ 6.11 million
Sep 14 $ 1.95
+0.76%
$ -- $ 7 million
Sep 7 $ 1.94
-10.38%
$ -- $ 7.47 million
Aug 31 $ 2.16
+3.67%
$ -- $ 8.25 million
Aug 24 $ 2.09
+14.29%
$ -- $ 8.08 million
Aug 17 $ 1.82
+3.00%
$ -- $ 7.08 million
Aug 10 $ 1.77
-17.16%
$ -- $ 7.11 million
Aug 3 $ 2.15
+3.28%
$ -- $ 6.92 million
Jul 27 $ 2.09
+4.17%
$ -- $ 7.8 million
Jul 20 $ 2
+10.73%
$ -- $ 11.11 million
Jul 13 $ 1.81
-6.66%
$ -- $ 11.15 million
Jul 6 $ 1.94
+0.70%
$ -- $ 7.51 million
Jun 29 $ 1.92
+15.44%
$ -- $ 7.66 million
Jun 22 $ 1.66
+9.56%
$ -- $ 10 million
Jun 15 $ 1.52
-1.94%
$ -- $ 14.03 million
Jun 8 $ 1.55
-8.75%
$ -- $ 18.53 million
Jun 1 $ 1.7
+13.55%
$ -- $ 20.11 million
May 25 $ 1.49
+5.40%
$ -- $ 26.56 million
May 18 $ 1.42
+0.72%
$ -- $ 21.36 million
May 11 $ 1.41
-1.48%
$ -- $ 20.22 million
May 4 $ 1.43
-7.42%
$ -- $ 20.54 million
Apr 27 $ 1.54
-8.09%
$ -- $ 16.83 million
Apr 20 $ 1.68
+100.58%
$ -- $ 4.54 million
Apr 13 $ 0.833
+6.02%
$ -- $ 2
Apr 6 $ 0.855
+1.17%
$ -- $ 12
Mar 30 $ 0.781
+9.33%
$ -- $ 18
Mar 23 $ 0.671
-6.86%
$ -- $ 22
Mar 16 $ 0.656
-4.14%
$ -- $ 106
Mar 9 $ 0.684
-15.58%
$ -- $ 17
Mar 2 $ 0.913
-50.70%
$ -- $ 130
Feb 24 $ 1.85
-80.00%
$ -- $ 257
Feb 17 $ 9.26
-0.86%
$ -- $ 319
Feb 10 $ 9.35
-15.76%
$ -- $ 504
Feb 3 $ 11.1
+9.83%
$ -- $ 189
Jan 27 $ 9.64
+44.73%
$ -- $ 79
Jan 20 $ 6.66
+23.46%
$ -- $ 42
Jan 13 $ 5.39
+27.07%
$ -- $ 49
Jan 6 $ 4.25
+2.21%
$ -- $ 600
Dec 30 $ 3.59
+0.75%
$ -- $ 8
Dec 23 $ 3.56
+33.79%
$ -- $ 19
Dec 16 $ 2.47
+79.23%
$ -- $ 77
Dec 9 $ 1.29
-5.30%
$ -- $ 61
Dec 2 $ 1.37
+1.61%
$ -- $ 93
Nov 25 $ 0.743
+21.48%
$ -- $ 4
Nov 18 $ 0.489
-5.38%
$ -- $ 4
Nov 4 $ 0.753
-0.41%
$ -- $ 4