BLOX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.195 | 0.165 | 46,723 |
May 02 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.18 | 0.16 | 47,351 |
May 01 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.20 | 0.16 | 109,650 |
Apr 30 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.175 | 0.165 | 50,610 |
Apr 29 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.18 | 0.17 | 104,075 |
Apr 26 2024 | 0.17 | 0.00 | 0.00% | 0.165 | 0.19 | 0.165 | 109,051 |
Apr 25 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 50,544 |
Apr 24 2024 | 0.175 | -0.015 | -7.89% | 0.18 | 0.195 | 0.175 | 75,812 |
Apr 23 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.21 | 0.18 | 103,160 |
Apr 22 2024 | 0.18 | 0.01 | 5.88% | 0.165 | 0.18 | 0.165 | 119,502 |
Apr 19 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.185 | 0.165 | 80,596 |
Apr 18 2024 | 0.175 | 0.015 | 9.37% | 0.165 | 0.19 | 0.15 | 210,974 |
Apr 17 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.155 | 142,405 |
Apr 16 2024 | 0.165 | -0.005 | -2.94% | 0.19 | 0.19 | 0.165 | 97,350 |
Apr 15 2024 | 0.17 | -0.025 | -12.82% | 0.185 | 0.19 | 0.17 | 213,782 |
Apr 12 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.215 | 0.195 | 163,235 |
Apr 11 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 80,288 |
Apr 10 2024 | 0.205 | 0.00 | 0.00% | 0.215 | 0.215 | 0.205 | 84,501 |
Apr 09 2024 | 0.205 | -0.03 | -12.77% | 0.23 | 0.23 | 0.20 | 112,593 |
Apr 08 2024 | 0.235 | 0.01 | 4.44% | 0.225 | 0.235 | 0.22 | 75,485 |
Apr 05 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.23 | 0.21 | 51,004 |
Apr 04 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.215 | 92,095 |
Apr 03 2024 | 0.22 | 0.035 | 18.92% | 0.19 | 0.235 | 0.19 | 306,775 |
Apr 02 2024 | 0.185 | -0.035 | -15.91% | 0.215 | 0.22 | 0.185 | 601,440 |
Apr 01 2024 | 0.22 | -0.025 | -10.20% | 0.26 | 0.26 | 0.215 | 111,769 |
Mar 28 2024 | 0.245 | 0.025 | 11.36% | 0.23 | 0.275 | 0.225 | 402,287 |
Mar 27 2024 | 0.22 | -0.015 | -6.38% | 0.24 | 0.24 | 0.215 | 237,426 |
Mar 26 2024 | 0.235 | -0.04 | -14.55% | 0.26 | 0.28 | 0.22 | 317,955 |
Mar 25 2024 | 0.275 | -0.03 | -9.84% | 0.28 | 0.30 | 0.27 | 173,097 |
Mar 22 2024 | 0.305 | -0.01 | -3.17% | 0.315 | 0.315 | 0.275 | 92,741 |
Mar 21 2024 | 0.315 | 0.015 | 5.00% | 0.305 | 0.33 | 0.295 | 159,584 |
Mar 20 2024 | 0.30 | 0.04 | 15.38% | 0.27 | 0.32 | 0.255 | 286,316 |
Mar 19 2024 | 0.26 | -0.06 | -18.75% | 0.30 | 0.30 | 0.20 | 1,175,310 |
Mar 18 2024 | 0.32 | -0.01 | -3.03% | 0.33 | 0.37 | 0.29 | 368,411 |
Mar 15 2024 | 0.33 | 0.005 | 1.54% | 0.31 | 0.335 | 0.31 | 128,848 |
Mar 14 2024 | 0.325 | -0.07 | -17.72% | 0.385 | 0.39 | 0.32 | 284,110 |
Mar 13 2024 | 0.395 | 0.025 | 6.76% | 0.395 | 0.40 | 0.36 | 152,030 |
Mar 12 2024 | 0.37 | 0.00 | 0.00% | 0.35 | 0.41 | 0.33 | 121,129 |
Mar 11 2024 | 0.37 | 0.06 | 19.35% | 0.40 | 0.425 | 0.33 | 751,652 |
Mar 08 2024 | 0.31 | -0.14 | -31.11% | 0.32 | 0.36 | 0.29 | 1,416,690 |
Mar 07 2024 | 0.45 | -0.10 | -18.18% | 0.50 | 0.54 | 0.425 | 810,581 |
Mar 06 2024 | 0.55 | 0.095 | 20.88% | 0.50 | 0.56 | 0.48 | 1,459,991 |
Mar 05 2024 | 0.455 | -0.215 | -32.09% | 0.53 | 0.60 | 0.39 | 2,058,243 |
Mar 04 2024 | 0.67 | 0.12 | 21.82% | 0.62 | 0.74 | 0.395 | 5,372,988 |
Mar 01 2024 | 0.55 | 0.29 | 111.54% | 0.55 | 0.56 | 0.375 | 6,916,892 |
Feb 29 2024 | 0.26 | 0.135 | 108.00% | 0.175 | 0.26 | 0.165 | 4,623,666 |
Feb 28 2024 | 0.125 | 0.015 | 13.64% | 0.125 | 0.13 | 0.11 | 672,937 |
Feb 27 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.12 | 0.095 | 415,109 |
Feb 26 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 121,293 |
Feb 23 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.09 | 64,120 |
Feb 22 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.11 | 0.10 | 188,784 |
Feb 21 2024 | 0.095 | -0.025 | -20.83% | 0.115 | 0.12 | 0.09 | 588,686 |
Feb 20 2024 | 0.12 | -0.015 | -11.11% | 0.14 | 0.145 | 0.11 | 727,909 |
Feb 16 2024 | 0.135 | -0.015 | -10.00% | 0.125 | 0.155 | 0.125 | 928,549 |
Feb 15 2024 | 0.15 | 0.065 | 76.47% | 0.105 | 0.15 | 0.10 | 3,621,817 |
Feb 14 2024 | 0.085 | 0.025 | 41.67% | 0.065 | 0.09 | 0.06 | 1,259,898 |
Feb 13 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 23,000 |
Feb 12 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 52,735 |
Feb 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 93,712 |
Feb 08 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 160,251 |
Feb 07 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.06 | 81,097 |
Feb 06 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.055 | 29,250 |
Feb 05 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 58,960 |