Singapore markets open in 7 hours 8 minutes

Blocknet USD (BLOCK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.190496-0.025972 (-12.00%)
As of 05:50PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.2003470.2003470.1877950.1904960.190496110
15 May 20220.2168050.2178670.1883040.2009790.200979489
14 May 20220.1713210.2174560.1710690.2168240.216824400
13 May 20220.1857100.2129970.1709750.1713060.1713061,276
12 May 20220.2185850.2281670.1605560.1858090.1858096,539
11 May 20220.2594920.2633790.2043180.2185820.2185829,791
10 May 20220.2823960.2829910.2497750.2595350.2595351,939
09 May 20220.2847420.2893400.2637370.2824980.2824981,042
08 May 20220.3031950.3031950.2687660.2847350.2847351,244
07 May 20220.3001940.3095160.2830950.3031870.3031871,175
06 May 20220.3071480.3090700.2816940.3001890.3001891,667
05 May 20220.3494070.3519370.3000950.3071640.307164608
04 May 20220.3056840.3620410.3055620.3494300.349430998
03 May 20220.3125050.3178010.2993670.3057030.3057032,052
02 May 20220.3153850.3271730.3049640.3125130.3125131,470
01 May 20220.2982340.3283250.2821500.3153600.3153604,962
30 Apr 20220.2844640.3360710.2834200.2982470.2982476,628
29 Apr 20220.2384820.2897490.2383560.2844880.284488215
28 Apr 20220.2752250.2857670.2370530.2385110.238511459
27 Apr 20220.2899940.3047900.2746250.2752240.2752241,035
26 Apr 20220.3070760.3252960.2890540.2899820.289982921
25 Apr 20220.3589700.3591000.2871000.3071210.3071213,355
24 Apr 20220.3299080.3618460.3057660.3589420.3589422,510
23 Apr 20220.3121920.3814950.3074430.3299710.3299716,991
22 Apr 20220.3175290.3413670.3108060.3122020.3122023,107
21 Apr 20220.3483690.3508280.3141800.3175410.3175413,599
20 Apr 20220.3608050.3787630.3393070.3483850.3483851,763
19 Apr 20220.3899730.4074370.3505900.3608110.3608114,172
18 Apr 20220.3984040.4126860.3461590.3899540.3899542,805
17 Apr 20220.4034270.4253150.3973980.3983610.39836136
16 Apr 20220.3961960.4047600.3915660.4035020.403502-
15 Apr 20220.4089790.5227970.3897150.3962070.396207617
14 Apr 20220.4285240.4301800.4064840.4089400.40894090
13 Apr 20220.4010500.4456730.3597180.4285610.4285611,178
12 Apr 20220.4184590.4264520.3770320.4010730.4010734,834
11 Apr 20220.4468170.4483110.4090940.4183340.4183347,275
10 Apr 20220.4427820.4544480.4370770.4468630.446863982
09 Apr 20220.4470510.4548900.4334040.4427930.44279314,737
08 Apr 20220.4711640.4799960.4222480.4470900.4470906,650
07 Apr 20220.4631840.4801240.4500910.4711550.471155588
06 Apr 20220.4936880.4936880.4589110.4631760.4631762,615
05 Apr 20220.5104850.5121030.4565330.4937640.4937646,330
04 Apr 20220.4857550.5113720.4729490.5104810.51048134
03 Apr 20220.4846750.5100690.4825950.4858410.485841990
02 Apr 20220.4939350.5113270.4847200.4847380.4847385,294
01 Apr 20220.5005680.5250290.4728740.4938980.4938985,621
31 Mar 20220.5090080.5285610.4990390.5004230.5004233,749
30 Mar 20220.5216650.5414510.4894830.5090130.50901326,051
29 Mar 20220.5338130.6032220.5185000.5217490.5217494,861
28 Mar 20220.5312980.5360550.5171490.5338680.5338689,544
27 Mar 20220.5307450.5375900.5146630.5312930.5312934,187
26 Mar 20220.5248390.5331440.4950050.5306980.5306984,074
25 Mar 20220.5239030.5383460.4891070.5248260.5248265,183
24 Mar 20220.5031470.5362960.4697180.5238640.5238645,689
23 Mar 20220.4636360.5031980.4426200.5031850.50318512,495
22 Mar 20220.4470480.5118200.4431100.4635870.4635877,667
21 Mar 20220.3883490.4490950.3860910.4470900.447090750
20 Mar 20220.4263280.4268190.3883040.3883580.3883581,079
19 Mar 20220.4431670.4497150.4202520.4263210.4263212,421
18 Mar 20220.4065820.4514870.4012610.4432330.4432331,233
17 Mar 20220.4329620.4409430.4050110.4066470.406647650
16 Mar 20220.3917820.4485560.3807070.4329870.4329874,396
15 Mar 20220.3993030.4154880.3859590.3918140.391814370
14 Mar 20220.3632440.4215060.3619160.3993280.399328481
13 Mar 20220.3902570.3939020.3622960.3632720.363272323
12 Mar 20220.3655330.3932390.3652370.3904490.390449406
11 Mar 20220.3696220.4408980.3511790.3655380.365538540
10 Mar 20220.3794910.3837250.3522930.3695990.3695992,024
09 Mar 20220.4237750.4421800.3676550.3795710.379571627
08 Mar 20220.3611780.4238660.3406470.4237390.4237393,609
07 Mar 20220.4076380.4324640.3570550.3611970.3611979,476
06 Mar 20220.4337080.4361790.4020080.4075410.407541291
05 Mar 20220.4073900.4534230.4044400.4336700.433670978
04 Mar 20220.4268210.4576850.4040960.4072860.4072863,296
03 Mar 20220.4644630.4763760.4263650.4267610.4267611,790
02 Mar 20220.5110280.5132060.4627390.4644550.4644552,180
01 Mar 20220.4900180.5114120.4837170.5109990.5109991,589
28 Feb 20220.4352970.5288770.4335680.4900090.49000916,267
27 Feb 20220.4675810.4734540.4336580.4353200.435320657
26 Feb 20220.4485800.4736470.4272190.4676280.4676286,074
25 Feb 20220.4376520.4611690.4368680.4502480.45024833,522
24 Feb 20220.4902590.4915180.4169170.4397770.43977759,832
23 Feb 20220.5113120.5176940.4721290.4896390.48963937,389
22 Feb 20220.5101970.5156900.5008350.5129710.51297135,378
21 Feb 20220.5421740.5473160.5018220.5125300.51253030,372
20 Feb 20220.5504350.5633700.5205370.5407170.54071727,484
19 Feb 20220.5664990.5821240.5316640.5490910.54909133,381
18 Feb 20220.5741030.5938630.5534510.5705930.57059329,751
17 Feb 20220.6030250.6217490.5669310.5741790.57417918,266
16 Feb 20220.6387040.6387040.5835250.6032150.603215255
15 Feb 20220.5680720.6391620.5678010.6386820.6386821,987
14 Feb 20220.5576720.6024340.5518770.5680730.5680732,362
13 Feb 20220.6013930.6048850.5578970.5581730.5581731,466
12 Feb 20220.5613060.6015000.5599180.6015000.6015002,987
11 Feb 20220.6080480.6405670.5081100.5612390.56123911,628
10 Feb 20220.6272970.6680490.5540110.6079840.6079843,058
09 Feb 20220.5600450.6712280.5527980.6270350.62703515,544
08 Feb 20220.6231620.6333040.4667850.5605590.56055944,385
07 Feb 20220.5628430.6473050.5508780.6230520.62305234,788
06 Feb 20220.5580580.5634380.5518390.5628790.56287935,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...