Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BLOCKKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.13462 | -0.00252 | -1.84% | 0.13844 | 0.15667 | 0.12334 | 678,445.00 |
| Jun 03 2024 | 0.13714 | -0.01769 | -11.43% | 0.15483 | 0.16532 | 0.137 | 519,605.00 |
| Jun 02 2024 | 0.15483 | -0.01652 | -9.64% | 0.17171 | 0.17171 | 0.1527 | 556,191.00 |
| Jun 01 2024 | 0.17135 | 0.04572 | 36.39% | 0.12525 | 0.19496 | 0.11447 | 1,398,127.00 |
| May 31 2024 | 0.12563 | 0.00615 | 5.15% | 0.11781 | 0.13255 | 0.10923 | 760,007.00 |
| May 30 2024 | 0.11948 | 0.01513 | 14.50% | 0.10384 | 0.13736 | 0.10228 | 934,034.00 |
| May 29 2024 | 0.10435 | -0.00414 | -3.82% | 0.10933 | 0.1127 | 0.10167 | 654,489.00 |
| May 28 2024 | 0.10849 | -0.03257 | -23.09% | 0.14106 | 0.14106 | 0.10801 | 826,798.00 |
| May 27 2024 | 0.14106 | 0.06069 | 75.51% | 0.08013 | 0.14481 | 0.08013 | 1,006,444.00 |
| May 26 2024 | 0.08037 | -0.00781 | -8.86% | 0.08818 | 0.08852 | 0.08025 | 520,293.00 |
| May 25 2024 | 0.08818 | 0.01102 | 14.28% | 0.07716 | 0.09285 | 0.0765 | 654,984.00 |
| May 24 2024 | 0.07716 | 0.00554 | 7.74% | 0.07177 | 0.07797 | 0.06864 | 387,699.00 |
| May 23 2024 | 0.07162 | -0.004 | -5.29% | 0.07562 | 0.07704 | 0.06873 | 401,918.00 |
| May 22 2024 | 0.07562 | -0.00901 | -10.65% | 0.08509 | 0.08529 | 0.07558 | 283,351.00 |
| May 21 2024 | 0.08463 | -0.00354 | -4.01% | 0.08817 | 0.0912 | 0.08411 | 342,506.00 |
| May 20 2024 | 0.08817 | 0.00477 | 5.72% | 0.08382 | 0.08896 | 0.08213 | 302,990.00 |
| May 19 2024 | 0.0834 | -0.00434 | -4.95% | 0.08774 | 0.0923 | 0.0834 | 279,179.00 |
| May 18 2024 | 0.08774 | -0.00312 | -3.43% | 0.09086 | 0.09313 | 0.08761 | 238,014.00 |
| May 17 2024 | 0.09086 | -0.00414 | -4.36% | 0.095 | 0.09735 | 0.09084 | 295,371.00 |
| May 16 2024 | 0.095 | -0.0105 | -9.95% | 0.1055 | 0.1068 | 0.0923 | 487,644.00 |
| May 15 2024 | 0.1055 | 0.0249 | 30.89% | 0.0806 | 0.110 | 0.0796 | 742,517.00 |
| May 14 2024 | 0.0806 | -0.0031 | -3.70% | 0.0837 | 0.0899 | 0.0789 | 428,653.00 |
| May 13 2024 | 0.0837 | -0.0011 | -1.30% | 0.1339 | 0.1408 | 0.080 | 163,946.00 |
| May 12 2024 | 0.0848 | -0.0092 | -9.79% | 0.094 | 0.0968 | 0.0841 | 419,428.00 |
| May 11 2024 | 0.094 | 0.0107 | 12.85% | 0.0833 | 0.0997 | 0.0739 | 744,678.00 |
| May 10 2024 | 0.0833 | -0.0054 | -6.09% | 0.0887 | 0.0921 | 0.0829 | 822,468.00 |
| May 09 2024 | 0.0887 | -0.0014 | -1.55% | 0.0901 | 0.0923 | 0.0864 | 338,666.00 |
| May 08 2024 | 0.0901 | -0.020 | -18.17% | 0.1101 | 0.1101 | 0.0901 | 315,481.00 |
| May 07 2024 | 0.1101 | -0.0005 | -0.45% | 0.1106 | 0.1214 | 0.1067 | 308,553.00 |
| May 06 2024 | 0.1106 | 0.004 | 3.75% | 0.1066 | 0.1182 | 0.1011 | 274,724.00 |
| May 05 2024 | 0.1066 | -0.002 | -1.84% | 0.1086 | 0.1132 | 0.1048 | 257,141.00 |
| May 04 2024 | 0.1086 | -0.0091 | -7.73% | 0.1177 | 0.1187 | 0.1063 | 292,137.00 |
| May 03 2024 | 0.1177 | -0.0017 | -1.42% | 0.1194 | 0.1195 | 0.114 | 191,631.00 |
| May 02 2024 | 0.1194 | -0.0091 | -7.08% | 0.1285 | 0.1305 | 0.1191 | 294,395.00 |
| May 01 2024 | 0.1285 | 0.0034 | 2.72% | 0.1251 | 0.1325 | 0.1133 | 422,100.00 |
| Apr 30 2024 | 0.1251 | 0.0061 | 5.13% | 0.1212 | 0.1582 | 0.110 | 609,325.00 |
| Apr 29 2024 | 0.119 | 0.0226 | 23.44% | 0.1339 | 0.1408 | 0.0883 | 425,622.00 |
| Apr 28 2024 | 0.0964 | -0.0083 | -7.93% | 0.1055 | 0.1176 | 0.090 | 365,370.00 |
| Apr 27 2024 | 0.1047 | 0.0121 | 13.07% | 0.0926 | 0.1186 | 0.0835 | 439,327.00 |
| Apr 26 2024 | 0.0926 | -0.0132 | -12.48% | 0.1058 | 0.1138 | 0.0872 | 539,974.00 |
| Apr 25 2024 | 0.1058 | -0.0206 | -16.30% | 0.1192 | 0.1218 | 0.1005 | 632,890.00 |
| Apr 24 2024 | 0.1264 | 0.0034 | 2.76% | 0.123 | 0.130 | 0.1149 | 592,507.00 |
| Apr 23 2024 | 0.123 | -0.0151 | -10.93% | 0.1371 | 0.1433 | 0.1221 | 658,128.00 |
| Apr 22 2024 | 0.1381 | 0.0042 | 3.14% | 0.1339 | 0.1583 | 0.1284 | 716,676.00 |
| Apr 21 2024 | 0.1339 | -0.0165 | -10.97% | 0.1495 | 0.1518 | 0.1339 | 581,197.00 |
| Apr 20 2024 | 0.1504 | 0.0059 | 4.08% | 0.1445 | 0.1521 | 0.1308 | 699,296.00 |
| Apr 19 2024 | 0.1445 | -0.0292 | -16.81% | 0.1737 | 0.1737 | 0.1408 | 747,197.00 |
| Apr 18 2024 | 0.1737 | -0.0201 | -10.37% | 0.1938 | 0.2253 | 0.1723 | 1,096,866.00 |
| Apr 17 2024 | 0.1938 | 0.020 | 11.51% | 0.1738 | 0.1949 | 0.1594 | 840,543.00 |
| Apr 16 2024 | 0.1738 | -0.0072 | -3.98% | 0.181 | 0.181 | 0.1521 | 1,445,311.00 |
| Apr 15 2024 | 0.181 | -0.0278 | -13.31% | 0.2058 | 0.2058 | 0.1726 | 1,146,751.00 |
| Apr 14 2024 | 0.2088 | 0.0311 | 17.50% | 0.1777 | 0.2112 | 0.1695 | 600,486.00 |
| Apr 13 2024 | 0.1777 | -0.0362 | -16.92% | 0.2139 | 0.2251 | 0.1523 | 530,618.00 |
| Apr 12 2024 | 0.2139 | 0.12314 | 135.68% | 0.09076 | 0.2838 | 0.09076 | 808,875.00 |
| Apr 11 2024 | 0.09076 | 0.00 | 0.00% | 0.09076 | 0.09076 | 0.09076 | 0.00 |
| Apr 10 2024 | 0.09076 | 0.00 | 0.00% | 0.09076 | 0.09076 | 0.09076 | 0.00 |
| Apr 09 2024 | 0.09076 | 0.00 | 0.00% | 0.09076 | 0.09076 | 0.09076 | 0.00 |
| Apr 08 2024 | 0.09076 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 475,160.00 |
| Apr 07 2024 | 0.09076 | 0.00343 | 3.93% | 0.08764 | 0.09175 | 0.08739 | 70,270.00 |
| Apr 06 2024 | 0.08733 | 0.0099 | 12.79% | 0.07719 | 0.090 | 0.07614 | 606,485.00 |
| Apr 05 2024 | 0.07743 | 0.00188 | 2.49% | 0.07558 | 0.080 | 0.07487 | 488,578.00 |
| Apr 04 2024 | 0.07555 | 0.00036 | 0.48% | 0.07515 | 0.07705 | 0.07357 | 679,520.00 |
| Apr 03 2024 | 0.07519 | -0.00011 | -0.15% | 0.0753 | 0.07932 | 0.0739 | 580,346.00 |
| Apr 02 2024 | 0.0753 | -0.00414 | -5.21% | 0.07944 | 0.08075 | 0.07385 | 431,308.00 |
| Apr 01 2024 | 0.07944 | 0.00712 | 9.85% | 0.07232 | 0.08045 | 0.07147 | 774,140.00 |
| Mar 31 2024 | 0.07232 | -0.00059 | -0.81% | 0.07291 | 0.07309 | 0.07039 | 495,872.00 |
| Mar 30 2024 | 0.07291 | -0.0038 | -4.95% | 0.07671 | 0.07671 | 0.07248 | 558,067.00 |
| Mar 29 2024 | 0.07671 | 0.00183 | 2.44% | 0.07488 | 0.07861 | 0.07336 | 589,357.00 |
| Mar 28 2024 | 0.07488 | 0.00171 | 2.34% | 0.07317 | 0.07668 | 0.06828 | 783,917.00 |
| Mar 27 2024 | 0.07317 | 0.00149 | 2.08% | 0.07168 | 0.07661 | 0.07076 | 752,584.00 |
| Mar 26 2024 | 0.07168 | -0.0005 | -0.69% | 0.07218 | 0.07411 | 0.070 | 762,196.00 |
| Mar 25 2024 | 0.07218 | -0.00227 | -3.05% | 0.07325 | 0.07521 | 0.0715 | 1,128,386.00 |
| Mar 24 2024 | 0.07445 | 0.0048 | 6.89% | 0.06965 | 0.07445 | 0.069 | 470,187.00 |
| Mar 23 2024 | 0.06965 | -0.00154 | -2.16% | 0.07119 | 0.07215 | 0.068 | 607,592.00 |
| Mar 22 2024 | 0.07119 | -0.00745 | -9.47% | 0.07864 | 0.08016 | 0.07095 | 465,900.00 |
| Mar 21 2024 | 0.07864 | 0.00193 | 2.52% | 0.07671 | 0.08038 | 0.075 | 523,154.00 |
| Mar 20 2024 | 0.07671 | 0.00361 | 4.94% | 0.0731 | 0.07774 | 0.0663 | 556,230.00 |
| Mar 19 2024 | 0.0731 | -0.01116 | -13.24% | 0.08426 | 0.08426 | 0.07247 | 704,498.00 |
| Mar 18 2024 | 0.08426 | -0.00798 | -8.65% | 0.09224 | 0.09546 | 0.08238 | 721,756.00 |
| Mar 17 2024 | 0.09224 | 0.00765 | 9.04% | 0.08459 | 0.09286 | 0.08459 | 512,132.00 |
| Mar 16 2024 | 0.08459 | 0.00069 | 0.82% | 0.0839 | 0.09206 | 0.0782 | 679,202.00 |
| Mar 15 2024 | 0.0839 | 0.00925 | 12.39% | 0.07467 | 0.08782 | 0.07247 | 747,110.00 |
| Mar 14 2024 | 0.07465 | -0.00437 | -5.53% | 0.07656 | 0.07912 | 0.07167 | 476,838.00 |
| Mar 13 2024 | 0.07902 | 0.01187 | 17.68% | 0.06715 | 0.08021 | 0.06643 | 588,645.00 |
| Mar 12 2024 | 0.06715 | 0.00143 | 2.18% | 0.06572 | 0.07202 | 0.06321 | 550,861.00 |
| Mar 11 2024 | 0.06572 | -0.00633 | -8.79% | 0.07216 | 0.07477 | 0.06348 | 723,850.00 |
| Mar 10 2024 | 0.07205 | -0.00116 | -1.58% | 0.07321 | 0.07896 | 0.06901 | 673,819.00 |
| Mar 09 2024 | 0.07321 | 0.00705 | 10.66% | 0.06616 | 0.07738 | 0.06461 | 891,115.00 |
| Mar 08 2024 | 0.06616 | 0.00425 | 6.86% | 0.06191 | 0.06865 | 0.05939 | 676,661.00 |
| Mar 07 2024 | 0.06191 | 0.00495 | 8.69% | 0.05696 | 0.06259 | 0.05543 | 535,998.00 |
