Canada markets open in 3 hours 9 minutes

Blocknet USD (BLOCK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.052808+0.000315 (+0.60%)
As of 10:19AM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.0521340.0531350.0517790.0528080.0528086
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-
Jan 18, 20240.0388920.0390150.0369670.0375460.037546-
Jan 17, 20240.0392550.0392980.0384340.0388920.038892-
Jan 16, 20240.0387060.0396030.0383630.0392550.039255-
Jan 15, 20240.0380480.0393980.0379670.0387060.038706-
Jan 14, 20240.0389860.0391720.0379690.0380480.0380487
Jan 13, 20240.0544410.0549070.0387190.0389860.0389867
Jan 12, 20240.0589310.0589850.0532840.0544410.05444183
Jan 11, 20240.0424540.0589980.0415700.0589310.05893189
Jan 10, 20240.0419740.0433300.0404800.0424540.042454-
Jan 09, 20240.0427360.0432870.0412820.0419740.0419744
Jan 08, 20240.0395440.0429330.0389480.0427360.0427364
Jan 07, 20240.0395780.0400350.0393090.0395440.0395444
Jan 06, 20240.0569670.0570540.0394110.0395780.039578208
Jan 05, 20240.0570180.0572010.0550390.0569670.056967538
Jan 04, 20240.0436940.0577710.0435440.0570180.057018349
Jan 03, 20240.0647300.0655130.0435010.0436940.04369415
Jan 02, 20240.0635760.0660960.0635760.0647300.064730-
Jan 01, 20240.0608470.0635800.0608010.0635760.0635769
Dec 31, 20230.0607720.0617070.0604940.0608470.0608478
Dec 30, 20230.0606240.0613240.0598710.0607720.060772237
Dec 29, 20230.0639360.0646860.0597440.0606240.060624236
Dec 28, 20230.0651560.0656580.0634780.0639360.063936-
Dec 27, 20230.0637770.0654980.0632500.0651560.065156-
Dec 26, 20230.0654210.0654210.0625270.0637770.063777-
Dec 25, 20230.0645230.0656460.0641850.0654210.065421-
Dec 24, 20230.0656140.0659180.0643570.0645230.064523-
Dec 23, 20230.0660160.0660160.0650270.0656140.065614-
Dec 22, 20230.0658080.0664910.0651940.0660160.066016-
Dec 21, 20230.0654420.0663020.0650330.0658080.065808-
Dec 20, 20230.0672660.0675450.0635600.0654420.065442-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...