UK markets open in 7 hours 47 minutes

Blocknet USD (BLOCK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.3422+0.1148 (+9.35%)
As of 12:11AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20211.26831.42631.24311.34221.342217,553
23 Jun 2021------
22 Jun 20211.13951.28411.06531.27181.271842,335
21 Jun 20211.47361.47461.12681.13761.137649,323
20 Jun 20211.45071.48741.37891.47481.474825,803
19 Jun 20211.40441.48091.39411.44971.449726,287
18 Jun 20211.44231.47261.29031.40401.404021,909
17 Jun 20211.42911.46961.41961.44231.44235,926
16 Jun 20211.53861.54981.41091.42871.42878,285
15 Jun 20211.53041.61811.50021.57691.576911,503
14 Jun 20211.57001.64931.51031.59541.595411,819
13 Jun 20211.38241.59991.38241.56981.569813,473
12 Jun 20211.37951.38411.26211.38071.380725,325
11 Jun 20211.41521.43361.33401.37731.377316,259
10 Jun 20211.50371.53571.37361.41491.41498,620
09 Jun 20211.48541.56791.43961.50151.501516,205
08 Jun 20211.36041.50901.26741.48571.485719,478
07 Jun 20211.54141.58191.34901.36291.362914,237
06 Jun 20211.47341.56491.46911.54101.541030,350
05 Jun 20211.51761.55171.43921.47331.473323,823
04 Jun 20211.74941.75091.51001.51831.518327,404
03 Jun 20211.66581.77181.64121.74771.74777,110
02 Jun 20211.64111.69801.60781.66731.66739,227
01 Jun 20211.46271.65001.41331.64021.64026,214
31 May 20211.68371.76021.40121.46201.462033,787
30 May 20211.52361.72221.47571.68291.682926,549
29 May 20212.14912.24531.26381.52221.522229,535
28 May 20212.29132.31642.09372.14712.147132,936
27 May 20212.27032.38722.20242.29112.291132,172
26 May 20212.32892.96002.14302.27192.271942,221
25 May 20211.69602.35201.61242.32162.321642,601
24 May 20211.72271.82341.46971.69371.693731,634
23 May 20211.91482.11401.70821.72541.725452,694
22 May 20211.87651.93241.66101.91371.913737,259
21 May 20212.29342.45091.69211.87611.876132,058
20 May 20212.04142.34991.93282.28502.285046,736
19 May 20212.37932.44341.81802.04992.049917,291
18 May 20212.80202.91652.34752.38202.382048,880
17 May 20213.32813.34012.72712.79122.791231,380
16 May 20213.48893.73202.99683.32973.329730,853
15 May 20213.53477.65753.48183.49133.491322,652
14 May 20213.19333.66093.18103.53423.534249,073
13 May 20213.24623.35562.97323.19423.194251,101
12 May 20214.10465.62473.29683.29683.296852,605
11 May 20213.32634.11003.27124.10534.105339,769
10 May 20213.24183.67423.20773.32423.324281,484
09 May 20213.39863.46373.11223.24073.240769,872
08 May 20213.47903.63293.29933.39333.393347,356
07 May 20213.43193.70833.23543.45553.455573,103
06 May 20213.50643.63963.32213.42953.429567,357
05 May 20213.55373.68513.23073.50763.507655,097
04 May 20213.43783.64753.04583.55023.550235,017
03 May 20213.93014.01033.37673.43553.435562,317
02 May 20213.89123.94583.82293.92953.929535,234
01 May 20213.75843.94683.70323.89103.891055,528
30 Apr 20213.49033.86383.44183.75993.759962,181
29 Apr 20213.51743.64753.35573.49163.491668,428
28 Apr 20213.51013.66603.33043.51633.516365,832
27 Apr 20213.66213.94643.49593.50683.506875,680
26 Apr 20213.14343.66133.13353.66053.660544,236
25 Apr 20213.59843.63822.91933.14303.1430115,336
24 Apr 20213.66533.67063.50493.59923.599225,524
23 Apr 20213.87763.91633.35013.66543.665465,126
22 Apr 20213.91794.23943.76323.88043.880461,968
21 Apr 20213.67714.03783.63663.91753.917555,679
20 Apr 20213.94453.94753.51853.67373.673746,439
19 Apr 20213.54754.04093.37153.95063.9506103,030
18 Apr 20214.07614.10213.18223.54873.548770,543
17 Apr 20213.91024.32713.89714.07874.078779,955
16 Apr 20214.10694.19493.83963.91503.915058,827
15 Apr 20214.16244.30284.09234.10514.105163,641
14 Apr 20214.11144.16003.92424.16004.160047,526
13 Apr 20213.98704.33183.82054.11774.117788,239
12 Apr 20213.93984.40863.77053.98973.989790,167
11 Apr 20213.65374.12403.62363.94013.940160,355
10 Apr 20213.93694.16853.38703.65363.653682,036
09 Apr 20213.37554.10693.31443.93663.9366115,916
08 Apr 20213.26173.47713.21303.37493.374960,081
07 Apr 20213.31183.33683.09233.26923.269242,646
06 Apr 20213.42123.46523.25073.31403.314081,286
05 Apr 20213.42153.58463.35983.41413.414146,432
04 Apr 20213.20243.42843.07323.42113.421178,379
03 Apr 20213.30073.56153.20253.20363.203646,993
02 Apr 20213.37313.47573.26103.30043.300468,912
01 Apr 20213.43523.47213.30463.37373.373746,993
31 Mar 20213.82303.87623.42343.43513.435150,403
30 Mar 20213.97673.98273.65933.82303.823051,160
29 Mar 20214.36874.36873.86343.97333.973372,820
28 Mar 20213.58594.56893.06424.36894.3689153,998
27 Mar 20213.76913.80583.52563.58633.586348,175
26 Mar 20213.60743.84813.59873.76783.767841,524
25 Mar 20213.66793.71613.47623.60773.607748,806
24 Mar 20213.94874.10873.60113.66763.667643,637
23 Mar 20213.15103.99483.12563.95043.950461,421
22 Mar 20213.79853.86982.92843.15143.151451,682
21 Mar 20213.86354.02393.65743.79803.798047,444
20 Mar 20214.16934.34023.86063.86443.864438,962
19 Mar 20213.59124.19533.36564.16844.168492,431
18 Mar 20213.42593.63933.19023.59133.591347,368
17 Mar 20214.00624.15823.21483.42453.424566,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...