BLOCX. (Bridge) Historical Data

BLOCX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.0443
-6.60%
$ 48,419 $ 941
Dec 11, 2024 $ 0.0459
-4.92%
$ 50,101 $ 1,950
Dec 10, 2024 $ 0.0483
-3.29%
$ 52,772 $ 879
Dec 9, 2024 $ 0.05
-3.40%
$ 54,569 $ 1,805
Dec 8, 2024 $ 0.0477
+4.79%
$ 52,552 $ 1,960
Dec 7, 2024 $ 0.0455
-3.14%
$ 50,148 $ 1,813
Dec 6, 2024 $ 0.0477
+0.00%
$ 52,613 $ 23
Dec 5, 2024 $ 0.0477
+0.47%
$ 52,613 $ 47
Dec 4, 2024 $ 0.0512
+0.00%
$ -- $ 5,402
Dec 3, 2024 $ 0.0512
-4.97%
$ 54,158 $ 5,402
Dec 2, 2024 $ 0.0539
+6.63%
$ 56,991 $ 4,968
Dec 1, 2024 $ 0.0505
-3.01%
$ 53,448 $ 510
Nov 30, 2024 $ 0.0521
-0.22%
$ 55,106 $ 1,058
Nov 29, 2024 $ 0.0522
+6.47%
$ 55,226 $ 4,328
Nov 28, 2024 $ 0.049
+4.92%
$ 51,868 $ 523
Nov 27, 2024 $ 0.0435
-21.10%
$ 44,783 $ 6,173
Nov 26, 2024 $ 0.0551
+0.61%
$ 56,763 $ 442
Nov 25, 2024 $ 0.0587
+2.97%
$ 60,383 $ 1,181
Nov 24, 2024 $ 0.057
+5.17%
$ 58,642 $ 2,214
Nov 23, 2024 $ 0.0542
+20.05%
$ 58,588 $ 2,545
Nov 20, 2024 $ 0.046
-0.67%
$ -- $ 10
Nov 19, 2024 $ 0.046
-10.71%
$ 49,727 $ 473
Nov 18, 2024 $ 0.0475
-6.02%
$ 39,015 $ 1,217
Nov 17, 2024 $ 0.0506
-6.06%
$ 41,512 $ 544
Nov 16, 2024 $ 0.0538
+0.00%
$ 42,353 $ 1,398
Nov 15, 2024 $ 0.0505
-20.38%
$ -- $ 1,180
Nov 14, 2024 $ 0.0634
+2.52%
$ 49,907 $ 3,647
Nov 13, 2024 $ 0.0621
+0.00%
$ -- $ 249
Nov 12, 2024 $ 0.0621
+7.03%
$ 50,339 $ 446
Nov 11, 2024 $ 0.058
+5.04%
$ 47,032 $ 2,072
Nov 10, 2024 $ 0.0553
+13.23%
$ 45,785 $ 3,258
Nov 9, 2024 $ 0.0488
+1.16%
$ 40,361 $ 449
Nov 8, 2024 $ 0.0471
+0.00%
$ -- $ 231
Nov 7, 2024 $ 0.0471
+0.00%
$ 38,971 $ 231
Nov 6, 2024 $ 0.0452
+8.07%
$ 37,386 $ 502
Nov 5, 2024 $ 0.0418
+0.00%
$ 30,412 $ 1,911
Nov 4, 2024 $ 0.0484
+0.00%
$ -- $ 1,893
Nov 3, 2024 $ 0.0484
-7.06%
$ 33,629 $ 1,893
Nov 2, 2024 $ 0.0521
+1.28%
$ 36,182 $ 189
Nov 1, 2024 $ 0.0515
-6.05%
$ 35,726 $ 135
Oct 31, 2024 $ 0.0548
-5.33%
$ 36,924 $ 1,217
Oct 30, 2024 $ 0.0575
+0.00%
$ -- $ 144
Oct 29, 2024 $ 0.0575
-0.49%
$ 38,778 $ 144
Oct 28, 2024 $ 0.0572
+3.05%
$ 38,579 $ 630
Oct 27, 2024 $ 0.0555
+2.25%
$ 37,436 $ 204
Oct 26, 2024 $ 0.0549
+4.95%
$ 37,664 $ 937
Oct 25, 2024 $ 0.0511
+1.27%
$ 35,031 $ 856
Oct 23, 2024 $ 0.0471
+0.00%
$ -- $ 161
Oct 22, 2024 $ 0.0471
-3.71%
$ 33,407 $ 161
Oct 21, 2024 $ 0.0535
+0.00%
$ -- $ 1,060