Canada markets closed

Blocknet USD (BLOCK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.042459-0.000342 (-0.80%)
As of 08:04PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.0427180.0427420.0418250.0424590.0424594
Apr 26, 20240.0432190.0434090.0424540.0427180.042718-
Apr 25, 20240.0430540.0437020.0421200.0432190.043219-
Apr 24, 20240.0444910.0449180.0426260.0430540.043054-
Apr 23, 20240.0447800.0450090.0441630.0444910.044491-
Apr 22, 20240.0435160.0450380.0432630.0447800.044780-
Apr 21, 20240.0435360.0440290.0430720.0435160.043516-
Apr 20, 20240.0427920.0438140.0423430.0435360.043536-
Apr 19, 20240.0425490.0438490.0400080.0427920.042792-
Apr 18, 20240.0410420.0428950.0407680.0425490.042549-
Apr 17, 20240.0427110.0431680.0401610.0410420.041042-
Apr 16, 20240.0425260.0430690.0413630.0427110.042711-
Apr 15, 20240.0440140.0447880.0418350.0425260.042526-
Apr 14, 20240.0429350.0440930.0417430.0440140.044014-
Apr 13, 20240.0450370.0454920.0408250.0429350.042935-
Apr 12, 20240.0469580.0477130.0440720.0450370.04503767
Apr 11, 20240.0466180.0475520.0464280.0469580.04695870
Apr 10, 20240.0456390.0468890.0446180.0466180.046618-
Apr 09, 20240.0472900.0473450.0451080.0456390.045639-
Apr 08, 20240.0457920.0479740.0456400.0472900.047290-
Apr 07, 20240.0454970.0463610.0454550.0457920.045792-
Apr 06, 20240.0448000.0459380.0445630.0454970.045497-
Apr 05, 20240.0452260.0453090.0436030.0448000.044800-
Apr 04, 20240.0436040.0456920.0429970.0452260.045226-
Apr 03, 20240.0431990.0441240.0426430.0436040.0436042
Apr 02, 20240.0278920.0440150.0265010.0431990.0431992
Apr 01, 20240.0285320.0285320.0272480.0278920.027892-
Mar 31, 20240.0278560.0285320.0278530.0285320.028532-
Mar 30, 20240.0279570.0281260.0278440.0278560.02785658
Mar 29, 20240.0530650.0531650.0276710.0279570.02795759
Mar 28, 20240.0521340.0536490.0517270.0530650.053065-
Mar 27, 20240.0525190.0537220.0513120.0521340.052134-
Mar 26, 20240.0524780.0535780.0520760.0525190.052519-
Mar 25, 20240.0504340.0532850.0498460.0524780.052478-
Mar 24, 20240.0479960.0506980.0478920.0504530.050453-
Mar 23, 20240.0476770.0494160.0473540.0479960.047996-
Mar 22, 20240.0491080.0499580.0468720.0476770.047677-
Mar 21, 20240.0509200.0510060.0485890.0491080.049108-
Mar 20, 20240.0464030.0510210.0456430.0509200.050920-
Mar 19, 20240.0507240.0510300.0462110.0464030.046403-
Mar 18, 20240.0513080.0516370.0499850.0507240.050724-
Mar 17, 20240.0489910.0515990.0485980.0513080.051308-
Mar 16, 20240.0520800.0524790.0486780.0489910.048991-
Mar 15, 20240.0535780.0541930.0497030.0520800.052080-
Mar 14, 20240.0548410.0552530.0515670.0535780.053578-
Mar 13, 20240.0536030.0552260.0535180.0548410.054841-
Mar 12, 20240.0540930.0544950.0519500.0536030.0536036
Mar 11, 20240.0510800.0545940.0501700.0540930.05409315
Mar 10, 20240.0513750.0524990.0505370.0510800.0510809
Mar 09, 20240.0512750.0515030.0510440.0513750.0513752
Mar 08, 20240.0408510.0514290.0404010.0512750.0512752
Mar 07, 20240.0403230.0414940.0400830.0408510.040851-
Mar 06, 20240.0389600.0412120.0383660.0403230.040323121
Mar 05, 20240.0492210.0496710.0363520.0389600.038960144
Mar 04, 20240.0555460.0563580.0454090.0492210.04922129
Mar 03, 20240.0545850.0556380.0540850.0555460.055546-
Mar 02, 20240.0549620.0549620.0542740.0545850.0545852
Mar 01, 20240.0539590.0554350.0535090.0549620.05496286
Feb 29, 20240.0550370.0558810.0532410.0539590.05395983
Feb 28, 20240.0502010.0560100.0499300.0550370.05503728
Feb 27, 20240.0485310.0512120.0484860.0502010.05020132
Feb 26, 20240.0599940.0600450.0453310.0485310.0485316
Feb 25, 20240.0598190.0602510.0595360.0599940.059994-
Feb 24, 20240.0588400.0599310.0586930.0598190.0598196
Feb 23, 20240.0451630.0594970.0448670.0588400.05884026
Feb 22, 20240.0461440.0462660.0450720.0451630.04516320
Feb 21, 20240.0465330.0466090.0451330.0461440.0461444
Feb 20, 20240.0460630.0471120.0451960.0465330.0465334
Feb 19, 20240.0463940.0467100.0460300.0460630.0460632
Feb 18, 20240.0661330.0662630.0457050.0463940.0463942
Feb 17, 20240.0667910.0667910.0648660.0661330.066133-
Feb 16, 20240.0664730.0672650.0661510.0667910.066791-
Feb 15, 20240.0663260.0676160.0657620.0664730.066473-
Feb 14, 20240.0636910.0665550.0630900.0663260.066326-
Feb 13, 20240.0639610.0644590.0619600.0636910.063691-
Feb 12, 20240.0617970.0643250.0611540.0639610.063961-
Feb 11, 20240.0611440.0621220.0609730.0617970.061797-
Feb 10, 20240.0603560.0616080.0600540.0611440.061144-
Feb 09, 20240.0579890.0616350.0579390.0603560.060356-
Feb 08, 20240.0567270.0582820.0567270.0579890.057989-
Feb 07, 20240.0551530.0567470.0547420.0567270.056727-
Feb 06, 20240.0546010.0554800.0544390.0551530.055153-
Feb 05, 20240.0544960.0556640.0541280.0546010.054601-
Feb 04, 20240.0550220.0551580.0542630.0544960.054496-
Feb 03, 20240.0552670.0554850.0549270.0550220.055022-
Feb 02, 20240.0551310.0555560.0545330.0552670.055267-
Feb 01, 20240.0545150.0553570.0536250.0551310.055131-
Jan 31, 20240.0549650.0559460.0541500.0545150.054515-
Jan 30, 20240.0554010.0560590.0547520.0549650.054965-
Jan 29, 20240.0537940.0554310.0535390.0554010.055401197
Jan 28, 20240.0505440.0538440.0500430.0537940.053794191
Jan 27, 20240.0502290.0506310.0497240.0505440.0505441
Jan 26, 20240.0507210.0526650.0494700.0502290.0502291
Jan 25, 20240.0508940.0511200.0502440.0507210.050721-
Jan 24, 20240.0505720.0513420.0501840.0508940.050894-
Jan 23, 20240.0501490.0509590.0489340.0505720.050572-
Jan 22, 20240.0527490.0528890.0500660.0501490.05014953
Jan 21, 20240.0529230.0531410.0526990.0527490.052749179
Jan 20, 20240.0378740.0531850.0377210.0529230.052923123
Jan 19, 20240.0375460.0382920.0366550.0378740.037874-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...