UK markets close in 3 hours 52 minutes

Blocknet GBP (BLOCK-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.028461+0.000119 (+0.42%)
As of 11:37AM UTC. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.0284680.0285970.0282840.0284610.02846115
30 May 20240.0283670.0286200.0280240.0282010.028201-
29 May 20240.0287960.0288060.0279780.0283670.028367-
28 May 20240.0285170.0292670.0283800.0287960.028796-
27 May 20240.0288130.0290880.0284200.0285170.028517-
26 May 20240.0285070.0289260.0285070.0288130.028813-
25 May 20240.0283600.0287860.0278350.0285070.028507-
24 May 20240.0288080.0291250.0278450.0283600.028360-
23 May 20240.0292500.0293790.0287650.0288080.028808-
22 May 20240.0297640.0299300.0288770.0292500.029250-
21 May 20240.0276510.0297870.0276040.0297640.029764-
20 May 20240.0279250.0283120.0275370.0276510.027651-
19 May 20240.0279540.0280970.0278290.0279250.027925-
18 May 20240.0272780.0281370.0272780.0279540.027954-
17 May 20240.0277280.0278700.0270400.0272780.027278-
16 May 20240.0259270.0277250.0258240.0277280.027728-
15 May 20240.0265410.0266210.0257530.0259270.025927-
14 May 20240.0259640.0267420.0258910.0265410.026541-
13 May 20240.0257250.0262350.0257630.0259640.025964-
12 May 20240.0257210.0259700.0256020.0257250.025725-
11 May 20240.0266980.0268170.0255030.0257210.025721-
10 May 20240.0259480.0268010.0258480.0266980.026698-
09 May 20240.0264240.0267150.0258330.0259480.025948-
08 May 20240.0266560.0271960.0264240.0264240.026424-
07 May 20240.0270670.0275760.0265510.0266560.026656-
06 May 20240.0269870.0272840.0266130.0270670.027067-
05 May 20240.0265600.0272100.0264670.0269870.026987-
04 May 20240.0250510.0267040.0248460.0265600.026560-
03 May 20240.0246360.0251700.0240910.0250510.02505115
02 May 20240.0184800.0246870.0172260.0246360.02463614
01 May 20240.0193120.0195650.0181720.0184800.01848011
30 Apr 20240.0337920.0338750.0187760.0193120.01931211
29 Apr 20240.0340270.0344940.0336690.0337920.033792-
28 Apr 20240.0342050.0342760.0334920.0340270.034027-
27 Apr 20240.0345550.0347540.0340540.0342050.034205-
26 Apr 20240.0345560.0349280.0337660.0345550.034555-
25 Apr 20240.0357230.0360660.0342120.0345560.034556-
24 Apr 20240.0362600.0364250.0356530.0357230.035723-
23 Apr 20240.0351620.0364700.0349140.0362600.036260-
22 Apr 20240.0351980.0355970.0348230.0351620.035162-
21 Apr 20240.0345960.0354230.0342330.0351980.035198-
20 Apr 20240.0342180.0352110.0322690.0345960.034596-
19 Apr 20240.0329570.0344460.0326710.0342180.034218-
18 Apr 20240.0343590.0347510.0323180.0329570.032957-
17 Apr 20240.0341670.0346570.0332790.0343590.034359-
16 Apr 20240.0353250.0358600.0336270.0341670.034167-
15 Apr 20240.0344660.0353840.0335100.0353250.035325-
14 Apr 20240.0361540.0365190.0327730.0344660.034466-
13 Apr 20240.0374030.0380560.0354030.0361540.03615454
12 Apr 20240.0371860.0378460.0370200.0374030.03740355
11 Apr 20240.0360020.0373960.0354260.0371860.037186-
10 Apr 20240.0373610.0374120.0356140.0360020.036002-
09 Apr 20240.0362720.0380300.0361750.0373610.037361-
08 Apr 20240.0360010.0366840.0359670.0362720.036272-
07 Apr 20240.0354480.0363490.0352610.0360010.036001-
06 Apr 20240.0357820.0358260.0346200.0354480.035448-
05 Apr 20240.0344660.0360820.0339780.0357820.035782-
04 Apr 20240.0343500.0349960.0339180.0344660.0344661
03 Apr 20240.0222320.0350380.0211190.0343500.0343501
02 Apr 20240.0225760.0225760.0217210.0222320.022232-
01 Apr 20240.0220630.0225760.0220600.0225760.022576-
31 Mar 20240.0221430.0222770.0220530.0220630.02206346
30 Mar 20240.0420440.0421130.0219130.0221430.02214346
29 Mar 20240.0413210.0424680.0409550.0420440.042044-
28 Mar 20240.0415890.0425960.0406220.0413210.041321-
27 Mar 20240.0415290.0423430.0412450.0415890.041589-
26 Mar 20240.0400340.0421650.0395230.0415290.041529-
25 Mar 20240.0380890.0402380.0380060.0400500.040050-
24 Mar 20240.0378360.0392160.0375790.0380890.038089-
23 Mar 20240.0387890.0395260.0371970.0378360.037836-
22 Mar 20240.0397880.0398740.0384030.0387890.038789-
21 Mar 20240.0364880.0398970.0358870.0397880.039788-
20 Mar 20240.0398570.0401060.0363300.0364880.036488-
19 Mar 20240.0403010.0405530.0392790.0398570.039857-
18 Mar 20240.0384820.0405170.0381730.0403010.040301-
17 Mar 20240.0409010.0412210.0382360.0384820.038482-
16 Mar 20240.0420380.0425500.0390170.0409010.040901-
15 Mar 20240.0428400.0431830.0404550.0420380.042038-
14 Mar 20240.0418940.0431790.0418200.0428400.042840-
13 Mar 20240.0422000.0427270.0406470.0418940.0418945
12 Mar 20240.0397340.0426280.0390160.0422000.04220012
11 Mar 20240.0399560.0408300.0393330.0397340.0397347
10 Mar 20240.0398780.0400550.0396980.0399560.0399561
09 Mar 20240.0318830.0399980.0314110.0398780.0398781
08 Mar 20240.0316610.0323930.0314740.0318830.031883-
07 Mar 20240.0306660.0323820.0302130.0316610.03166195
06 Mar 20240.0387890.0390410.0286190.0306660.030666113
05 Mar 20240.0438730.0444940.0358520.0387890.03878923
04 Mar 20240.0431260.0439700.0427320.0438730.043873-
03 Mar 20240.0434240.0434240.0428810.0431260.0431261
02 Mar 20240.0427340.0438010.0423570.0434240.04342468
01 Mar 20240.0434690.0441270.0421860.0427340.04273465
29 Feb 20240.0395880.0442190.0393960.0434690.04346922
28 Feb 20240.0382620.0403920.0382410.0395880.03958825
27 Feb 20240.0473500.0474020.0357520.0382620.0382625
26 Feb 20240.0471800.0475640.0469560.0473500.047350-
25 Feb 20240.0464030.0472680.0462920.0471800.0471805
24 Feb 20240.0356690.0469810.0354440.0464030.04640321
23 Feb 20240.0365110.0364990.0355890.0356690.03566916
22 Feb 20240.0368580.0369210.0357510.0365110.0365113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...