Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLOKKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 0.000899 | -0.00000080 | -0.09% | 0.000898 | 0.000927 | 0.000886 | 10,244,318.00 |
| Jul 10 2024 | 0.0009 | 0.00000900 | 1.01% | 0.000888 | 0.000906 | 0.00087 | 11,414,902.00 |
| Jul 09 2024 | 0.00089 | 0.000016 | 1.83% | 0.000874 | 0.0009 | 0.000857 | 10,919,767.00 |
| Jul 08 2024 | 0.000874 | -0.00000300 | -0.34% | 0.001251 | 0.001256 | 0.00085 | 8,473,288.00 |
| Jul 07 2024 | 0.000877 | -0.000043 | -4.67% | 0.000919 | 0.000946 | 0.000877 | 11,135,485.00 |
| Jul 06 2024 | 0.00092 | -0.00000500 | -0.54% | 0.000924 | 0.000937 | 0.000866 | 11,404,208.00 |
| Jul 05 2024 | 0.000924 | 0.000064 | 7.44% | 0.000884 | 0.00093 | 0.000812 | 10,758,920.00 |
| Jul 04 2024 | 0.00086 | -0.000095 | -9.94% | 0.000956 | 0.00096 | 0.000856 | 10,501,031.00 |
| Jul 03 2024 | 0.000956 | -0.000035 | -3.53% | 0.000991 | 0.000993 | 0.000943 | 10,309,467.00 |
| Jul 02 2024 | 0.000991 | -0.00000600 | -0.60% | 0.000997 | 0.001003 | 0.000959 | 10,181,296.00 |
| Jul 01 2024 | 0.000997 | 0.00000074 | 0.07% | 0.001251 | 0.024382 | 0.000992 | 6,783,338.00 |
| Jun 30 2024 | 0.000996 | -0.000015 | -1.48% | 0.001012 | 0.001036 | 0.000979 | 9,761,401.00 |
| Jun 29 2024 | 0.001012 | -0.000035 | -3.35% | 0.001046 | 0.001055 | 0.00101 | 9,491,048.00 |
| Jun 28 2024 | 0.001046 | 0.000013 | 1.26% | 0.001035 | 0.001049 | 0.00101 | 9,564,570.00 |
| Jun 27 2024 | 0.001033 | 0.000023 | 2.28% | 0.001044 | 0.00107 | 0.001009 | 9,335,719.00 |
| Jun 26 2024 | 0.00101 | -0.000042 | -3.99% | 0.001251 | 0.001256 | 0.00101 | 7,428,713.00 |
| Jun 25 2024 | 0.001052 | 0.000046 | 4.57% | 0.001007 | 0.001062 | 0.001001 | 9,996,146.00 |
| Jun 24 2024 | 0.001006 | -0.000054 | -5.09% | 0.00106 | 0.001062 | 0.00098 | 9,774,700.00 |
| Jun 23 2024 | 0.00106 | 0.000012 | 1.14% | 0.001048 | 0.001065 | 0.001026 | 9,137,199.00 |
| Jun 22 2024 | 0.001048 | -0.00000700 | -0.66% | 0.001056 | 0.001056 | 0.001043 | 9,647,071.00 |
| Jun 21 2024 | 0.001055 | 0.00000100 | 0.09% | 0.001053 | 0.001093 | 0.001039 | 9,222,712.00 |
| Jun 20 2024 | 0.001054 | -0.000047 | -4.27% | 0.001101 | 0.001107 | 0.001046 | 9,351,713.00 |
| Jun 19 2024 | 0.001101 | 0.000058 | 5.56% | 0.001044 | 0.001103 | 0.001039 | 9,626,886.00 |
| Jun 18 2024 | 0.001044 | -0.000043 | -3.96% | 0.001089 | 0.001108 | 0.001039 | 8,880,050.00 |
| Jun 17 2024 | 0.001086 | -0.000036 | -3.21% | 0.001251 | 0.001256 | 0.001086 | 7,168,137.00 |
| Jun 16 2024 | 0.001122 | 0.000017 | 1.54% | 0.001104 | 0.001168 | 0.001098 | 8,645,604.00 |
| Jun 15 2024 | 0.001105 | -0.000043 | -3.74% | 0.001148 | 0.001153 | 0.001096 | 8,852,221.00 |
| Jun 14 2024 | 0.001148 | 0.00000300 | 0.26% | 0.001147 | 0.001196 | 0.001109 | 8,695,279.00 |
| Jun 13 2024 | 0.001146 | -0.000065 | -5.37% | 0.001209 | 0.00121 | 0.001138 | 8,438,738.00 |
| Jun 12 2024 | 0.00121 | 0.000021 | 1.77% | 0.00119 | 0.001242 | 0.001178 | 7,945,087.00 |
| Jun 11 2024 | 0.00119 | -0.000094 | -7.33% | 0.001284 | 0.001285 | 0.00117 | 7,980,192.00 |
| Jun 10 2024 | 0.001283 | 0.000024 | 1.91% | 0.001251 | 0.001295 | 0.001244 | 5,629,107.00 |
| Jun 09 2024 | 0.001259 | 0.00000700 | 0.56% | 0.001251 | 0.001264 | 0.001247 | 7,426,708.00 |
| Jun 08 2024 | 0.001252 | -0.000035 | -2.72% | 0.001287 | 0.001296 | 0.001247 | 7,574,988.00 |
| Jun 07 2024 | 0.001288 | -0.000085 | -6.19% | 0.001372 | 0.001377 | 0.001277 | 6,768,704.00 |
| Jun 06 2024 | 0.001373 | -0.000019 | -1.36% | 0.001392 | 0.001396 | 0.001355 | 7,284,629.00 |
| Jun 05 2024 | 0.001392 | 0.000019 | 1.38% | 0.001311 | 0.026619 | 0.001268 | 5,619,516.00 |
| Jun 04 2024 | 0.001373 | 0.000019 | 1.40% | 0.001356 | 0.001413 | 0.001347 | 4,080,321.00 |
| Jun 03 2024 | 0.001354 | 0.000031 | 2.34% | 0.001321 | 0.001382 | 0.001316 | 7,434,200.00 |
| Jun 02 2024 | 0.001323 | -0.000012 | -0.90% | 0.001335 | 0.001342 | 0.001284 | 6,902,336.00 |
| Jun 01 2024 | 0.001335 | 0.000055 | 4.30% | 0.00128 | 0.001398 | 0.001275 | 7,427,355.00 |
| May 31 2024 | 0.00128 | -0.000032 | -2.44% | 0.001311 | 0.001318 | 0.001266 | 7,094,763.00 |
| May 30 2024 | 0.001311 | -0.000044 | -3.25% | 0.001356 | 0.001367 | 0.001302 | 7,007,554.00 |
| May 29 2024 | 0.001355 | -0.000028 | -2.02% | 0.001383 | 0.001395 | 0.001341 | 6,946,464.00 |
| May 28 2024 | 0.001384 | 0.000021 | 1.54% | 0.00136 | 0.001407 | 0.001307 | 7,233,282.00 |
| May 27 2024 | 0.001363 | 0.000024 | 1.79% | 0.001326 | 0.001377 | 0.001284 | 5,588,189.00 |
| May 26 2024 | 0.001339 | -0.00001 | -0.74% | 0.00135 | 0.001395 | 0.001331 | 7,028,696.00 |
| May 25 2024 | 0.001349 | 0.00000600 | 0.45% | 0.00134 | 0.001385 | 0.001308 | 7,234,620.00 |
| May 24 2024 | 0.001343 | 0.000065 | 5.09% | 0.001282 | 0.001346 | 0.001245 | 7,348,007.00 |
| May 23 2024 | 0.001278 | -0.000069 | -5.12% | 0.001345 | 0.001377 | 0.001214 | 7,002,123.00 |
| May 22 2024 | 0.001347 | 0.00002 | 1.51% | 0.001326 | 0.001377 | 0.001321 | 7,051,220.00 |
| May 21 2024 | 0.001327 | -0.000137 | -9.36% | 0.001467 | 0.001505 | 0.001289 | 6,965,445.00 |
| May 20 2024 | 0.001464 | 0.000083 | 6.01% | 0.001356 | 0.021406 | 0.001345 | 5,496,681.00 |
| May 19 2024 | 0.001381 | -0.000056 | -3.90% | 0.001436 | 0.001443 | 0.001376 | 6,913,231.00 |
| May 18 2024 | 0.001437 | -0.000046 | -3.10% | 0.001484 | 0.001488 | 0.001425 | 6,568,476.00 |
| May 17 2024 | 0.001483 | 0.000041 | 2.84% | 0.001442 | 0.001514 | 0.001415 | 6,624,575.00 |
| May 16 2024 | 0.001442 | -0.000046 | -3.09% | 0.001488 | 0.00149 | 0.001404 | 6,812,998.00 |
| May 15 2024 | 0.001488 | 0.000105 | 7.57% | 0.001356 | 0.001495 | 0.001346 | 6,593,257.00 |
| May 14 2024 | 0.001384 | 0.000027 | 1.99% | 0.001356 | 0.001431 | 0.001328 | 7,044,751.00 |
| May 13 2024 | 0.001356 | 0.00000900 | 0.67% | 0.001369 | 0.020357 | 0.001336 | 5,021,564.00 |
| May 12 2024 | 0.001348 | -0.00002 | -1.46% | 0.001369 | 0.001386 | 0.001336 | 7,413,424.00 |
| May 11 2024 | 0.001367 | -0.00000046 | -0.03% | 0.001369 | 0.001407 | 0.00134 | 7,013,102.00 |
| May 10 2024 | 0.001368 | -0.000058 | -4.07% | 0.001424 | 0.001464 | 0.001357 | 7,427,941.00 |
| May 09 2024 | 0.001426 | -0.00000058 | -0.04% | 0.001428 | 0.001467 | 0.001388 | 6,800,954.00 |
| May 08 2024 | 0.001427 | -0.000052 | -3.52% | 0.001476 | 0.001512 | 0.001411 | 6,760,400.00 |
| May 07 2024 | 0.001479 | -0.000025 | -1.66% | 0.001504 | 0.001533 | 0.001474 | 7,013,466.00 |
| May 06 2024 | 0.001504 | -0.00000100 | -0.07% | 0.001412 | 0.022252 | 0.001343 | 4,228,058.00 |
| May 05 2024 | 0.001505 | 0.00000900 | 0.60% | 0.001496 | 0.001528 | 0.00147 | 6,954,183.00 |
| May 04 2024 | 0.001496 | -0.000026 | -1.71% | 0.00152 | 0.001554 | 0.001492 | 6,963,420.00 |
| May 03 2024 | 0.001522 | -0.00000300 | -0.20% | 0.001525 | 0.001539 | 0.001451 | 6,813,740.00 |
| May 02 2024 | 0.001525 | 0.000065 | 4.45% | 0.001458 | 0.001533 | 0.001419 | 6,958,677.00 |
| May 01 2024 | 0.00146 | 0.00007 | 5.04% | 0.001385 | 0.001513 | 0.001323 | 7,160,546.00 |
| Apr 30 2024 | 0.00139 | -0.000025 | -1.77% | 0.001412 | 0.001462 | 0.001342 | 7,174,440.00 |
| Apr 29 2024 | 0.001415 | -0.000055 | -3.74% | 0.001574 | 0.022176 | 0.001392 | 7,511,531.00 |
| Apr 28 2024 | 0.001469 | 0.00000500 | 0.34% | 0.001464 | 0.001506 | 0.001452 | 6,776,050.00 |
| Apr 27 2024 | 0.001464 | -0.00000600 | -0.41% | 0.001472 | 0.001494 | 0.001443 | 6,726,408.00 |
| Apr 26 2024 | 0.00147 | -0.000045 | -2.97% | 0.001515 | 0.001518 | 0.001438 | 6,992,416.00 |
| Apr 25 2024 | 0.001515 | -0.000021 | -1.37% | 0.001538 | 0.001556 | 0.00149 | 6,759,346.00 |
| Apr 24 2024 | 0.001536 | -0.000041 | -2.60% | 0.001579 | 0.001646 | 0.001494 | 6,235,939.00 |
| Apr 23 2024 | 0.001577 | -0.000087 | -5.23% | 0.001664 | 0.001668 | 0.001577 | 6,541,934.00 |
| Apr 22 2024 | 0.001665 | 0.000059 | 3.68% | 0.001574 | 0.022449 | 0.001555 | 4,715,747.00 |
| Apr 21 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.00166 | 0.001566 | 5,794,488.00 |
| Apr 20 2024 | 0.001607 | 0.000042 | 2.68% | 0.001558 | 0.001649 | 0.001541 | 6,539,034.00 |
| Apr 19 2024 | 0.001565 | 0.000031 | 2.02% | 0.001531 | 0.001606 | 0.001436 | 6,488,223.00 |
| Apr 18 2024 | 0.001533 | 0.000102 | 7.11% | 0.001435 | 0.001538 | 0.001405 | 6,824,007.00 |
| Apr 17 2024 | 0.001432 | -0.00008 | -5.29% | 0.001511 | 0.001544 | 0.001386 | 7,033,789.00 |
| Apr 16 2024 | 0.001512 | -0.00000800 | -0.53% | 0.001517 | 0.001579 | 0.001429 | 6,758,689.00 |
| Apr 15 2024 | 0.00152 | -0.000061 | -3.86% | 0.001574 | 0.001653 | 0.001511 | 4,821,960.00 |
| Apr 14 2024 | 0.001581 | 0.000157 | 11.05% | 0.001414 | 0.001581 | 0.001384 | 6,799,038.00 |
| Apr 13 2024 | 0.001423 | -0.000231 | -13.97% | 0.001647 | 0.001683 | 0.001329 | 6,192,993.00 |
