BlockStamp Historical Data - BSTUSD

Name Symbol Market Market Cap ($) Algorithm
BlockStamp BSTUSD Crypto 0 blockstamp
  Change % Change Current Price Bid Offer
-0.281577 -32.05% 0.597012 0.594409 0.59788
High Low Open Prev. Close 52 Week Range
1.05 0.530202 0.878589 0.878589 0.000072 - 3.21
Exchange Time Size Trade Price Currency
DGFX 11:29:01 244.00 0.596771 USD
Price x Volume Volume Base Symbol Related Pairs
42,161.34 65,520.36 BST BSTEUR BSTGBP BSTBTC

BSTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.948681.180.21201411,149.05-0.351668-37.07%
1 Month1.601.680.212014135,571.17-1.00-62.70%
3 Months0.0990741.680.000072221,858.650.497938502.59%
6 Months0.1690561.680.000072553,768.900.427956253.14%
1 Year0.496263.210.000072327,334.500.10075220.30%
3 Years0.3848613.210.000072284,043.040.21215155.12%
5 Years0.3848613.210.000072284,043.040.21215155.12%

BSTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 0.874747 0.365545 71.79% 0.508825 1.06 0.422229 13,187.00
Feb 26 2020 0.509202 -0.564575 -52.58% 1.07 1.08 0.501414 10.00
Feb 25 2020 1.07 0.210 23.84% 0.543999 1.14 0.457826 12,858.00
Feb 24 2020 0.867075 -0.069877 -7.46% 0.937843 1.17 0.539818 13,060.00
Feb 23 2020 0.936951 0.305435 48.37% 1.08 1.18 0.601152 13,305.00
Feb 22 2020 0.631516 -0.485587 -43.47% 1.12 1.16 0.212014 12,019.00
Feb 21 2020 1.12 0.170 17.61% 0.94868 1.17 0.80801 13,600.00
Feb 20 2020 0.949816 -0.013087 -1.36% 0.960504 1.01 0.836981 12,742.00
Feb 19 2020 0.962904 -0.255486 -20.97% 1.22 1.22 0.859781 10,291.00
Feb 18 2020 1.22 0.320 36.19% 0.895864 1.22 0.832618 13,375.00
Feb 17 2020 0.894618 -0.187315 -17.31% 1.01 1.16 0.811429 12,642.00
Feb 16 2020 1.08 0.200 23.33% 0.878232 1.20 0.838624 14,981.00
Feb 15 2020 0.877301 -0.365288 -29.40% 1.09 1.15 0.874969 11,777.00
Feb 14 2020 1.24 0.350 39.26% 1.02 1.25 0.82588 35,784.00
Feb 13 2020 0.892307 0.001913 0.21% 1.02 1.24 0.82588 23,756.00
Feb 12 2020 0.890394 -0.164535 -15.60% 1.02 1.24 0.82588 16,419.00
Feb 11 2020 1.05 -0.110 -9.30% 1.16 1.68 0.767963 17,997.00
Feb 10 2020 1.16 -0.230 -16.42% 1.39 1.67 0.916534 183.00
Feb 09 2020 1.39 0.290 26.53% 1.62 1.63 1.14 722.00
Feb 08 2020 1.10 0.510 86.59% 0.590092 1.62 0.590092 959.00
Feb 07 2020 0.589431 -1.01 -63.07% 1.60 1.61 0.583751 233,930.00
Feb 06 2020 1.60 0.00000000 -0.28% 1.60 1.61 0.556715 775,364.00
Feb 05 2020 1.60 0.930 140.14% 0.666 1.62 0.547931 152,172.00
Feb 04 2020 0.666452 -0.886398 -57.08% 1.55 1.56 0.526272 227.00
Feb 03 2020 1.55 -0.040 -2.58% 1.59 1.61 0.633264 120,574.00
Feb 02 2020 1.59 0.00000000 -0.09% 1.59 1.61 0.87502 760,920.00
Feb 01 2020 1.60 0.010 0.47% 1.59 1.60 0.84711 756,138.00
Jan 31 2020 1.59 -0.010 -0.66% 1.60 1.60 0.820029 746,985.00
Jan 30 2020 1.60 0.850 113.30% 1.58 1.62 0.752168 151,468.00
Jan 29 2020 0.749408 -0.856352 -53.33% 1.61 1.61 0.56991 9,445.00
Jan 28 2020 1.61 0.980 157.53% 0.623 1.65 0.623 783.00
See More Historical Prices »


Your Recent History
COIN
BSTUSD
BlockStamp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.