UK markets close in 4 hours 12 minutes

BLOX USD (BLOX28787-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004748+0.000041 (+0.86%)
As of 11:15AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0046380.0051210.0046230.0047480.0047483,494
25 Jun 20240.0048160.0048810.0046380.0046380.004638400
24 Jun 20240.0051830.0051830.0025790.0048160.004816461
23 Jun 20240.0051860.0051860.0051830.0051830.00518311
22 Jun 20240.0053660.0053660.0026710.0051860.005186721
21 Jun 20240.0056330.0056440.0053360.0053660.0053661,604
20 Jun 20240.0054800.0058980.0054800.0056330.0056331,571
19 Jun 20240.0053580.0054800.0053580.0054800.005480-
18 Jun 20240.0059010.0059010.0053000.0053580.0053581,741
17 Jun 20240.0060760.0060760.0059010.0059010.005901207
16 Jun 20240.0060240.0060760.0059590.0060760.006076513
15 Jun 20240.0055140.0060340.0055140.0060240.0060241,587
14 Jun 20240.0080850.0096380.0053100.0055140.00551415,727
13 Jun 20240.0070320.0080850.0066990.0080850.00808510,161
12 Jun 20240.0058430.0071140.0058430.0070320.0070326,940
11 Jun 20240.0031200.0058430.0029570.0058430.00584358
10 Jun 20240.0061690.0061690.0031200.0031200.003120-
09 Jun 20240.0064240.0064240.0061680.0061690.006169264
08 Jun 20240.0070540.0070540.0064230.0064240.0064243,204
07 Jun 20240.0074730.0074730.0070460.0070540.007054408
06 Jun 20240.0080960.0180890.0074730.0074730.0074734,078
05 Jun 20240.0081790.0081790.0080960.0080960.008096201
04 Jun 20240.0082460.0082460.0080540.0081790.008179933
03 Jun 20240.0065650.0082460.0063940.0082460.0082467,574
02 Jun 20240.0072760.0072760.0063800.0065650.0065656,349
01 Jun 20240.0071670.0072760.0070370.0072760.0072761,120
31 May 20240.0100850.0100850.0065700.0071670.00716719,416
30 May 20240.0118750.0118750.0100850.0100850.01008510,376
29 May 20240.0123530.0123530.0118750.0118750.0118752,956
28 May 20240.0130130.0130130.0123530.0123530.0123531,323
27 May 20240.0103020.0141880.0103020.0130130.01301314,203
26 May 20240.0109250.0109560.0103020.0103020.0103022,921
25 May 20240.0132820.0132820.0108680.0109250.01092510,370
24 May 20240.0133680.0133680.0126580.0132820.0132823,051
23 May 20240.0133940.0133940.0133680.0133680.013368604
22 May 20240.0139340.0139340.0133270.0133940.0133942,007
21 May 20240.0095330.0139340.0095330.0139340.01393414,454
20 May 20240.0094970.0095840.0094070.0095330.0095331,905
19 May 20240.0095840.0097430.0094130.0094970.0094973,428
18 May 20240.0089690.0095840.0087840.0095840.0095843,026
17 May 20240.0083380.0090350.0005090.0089690.0089693,146
16 May 20240.0085470.0085470.0082920.0083380.008338933
15 May 20240.0088160.0088160.0081070.0085470.0085471,557
14 May 20240.0095370.0095370.0088160.0088160.0088162,423
13 May 20240.0099020.0099020.0095370.0095370.0095371,167
12 May 20240.0099410.0100630.0099020.0099020.009902646
11 May 20240.0097590.0099690.0082660.0099410.00994113,682
10 May 20240.0094650.0098610.0090130.0097590.0097595,020
09 May 20240.0099350.0104210.0091280.0094650.00946511,406
08 May 20240.0114290.0114290.0096430.0099350.0099354,574
07 May 20240.0128810.0128810.0114290.0114290.0114294,628
06 May 20240.0133480.0133480.0128810.0128810.012881590
05 May 20240.0130630.0133480.0127420.0133480.0133481,604
04 May 20240.0121830.0130630.0121830.0130630.0130632,963
03 May 20240.0122690.0122690.0117370.0121830.0121832,586
02 May 20240.0131590.0131590.0122690.0122690.0122693,193
01 May 20240.0136070.0136070.0131590.0131590.0131592,330
30 Apr 20240.0136080.0141310.0134490.0136070.0136074,342
29 Apr 20240.0167130.0167130.0130680.0136080.01360816,036
28 Apr 20240.0166370.0167130.0150860.0167130.01671313,557
27 Apr 20240.0158130.0166370.0155100.0166370.0166373,823
26 Apr 20240.0172630.0172630.0154590.0158130.0158136,293
25 Apr 20240.0175210.0175210.0171960.0172630.0172631,740
24 Apr 20240.0182570.0183850.0175210.0175210.0175212,526
23 Apr 20240.0189180.0189180.0182570.0182570.018257903
22 Apr 20240.0172270.0189180.0172270.0189180.0189184,762
21 Apr 20240.0168830.0172270.0168830.0172270.017227891
20 Apr 20240.0169460.0169460.0168150.0168830.016883244
19 Apr 20240.0176910.0176910.0164010.0169460.0169462,144
18 Apr 20240.0159170.0178440.0150890.0176910.0176915,315
17 Apr 20240.0175980.0175980.0139590.0159170.0159174,934
16 Apr 20240.0191600.0193850.0175980.0175980.0175984,143
15 Apr 20240.0208620.0212450.0186580.0191600.01916016,890
14 Apr 20240.0215790.0215790.0186170.0208620.0208625,659
13 Apr 20240.0205570.0222040.0189980.0215790.02157914,047
12 Apr 20240.0241860.0241860.0205560.0205570.0205575,718
11 Apr 20240.0265980.0267620.0241860.0241860.0241867,215
10 Apr 20240.0174830.0301030.0169980.0265980.02659842,315
09 Apr 20240.0231820.0231820.0156950.0174830.01748342,130
08 Apr 20240.0233840.0245960.0206670.0231820.02318216,509
07 Apr 20240.0237760.0240180.0233670.0233840.0233843,127
06 Apr 20240.0277200.0277200.0236740.0237760.0237767,686
05 Apr 20240.0278580.0278580.0229230.0277200.02772016,238
04 Apr 20240.0266420.0278580.0264440.0278580.0278586,889
03 Apr 20240.0264250.0274960.0261500.0266420.0266424,675
02 Apr 20240.0293060.0293060.0260300.0264250.0264253,653
01 Apr 20240.0313210.0320800.0273660.0293060.02930624,039
31 Mar 20240.0278230.0313210.0264270.0313210.03132116,360
30 Mar 20240.0284750.0310690.0270650.0278230.02782316,365
29 Mar 20240.0373340.0373340.0247390.0284750.02847540,965
28 Mar 20240.0398910.0400450.0373340.0373340.0373344,962
27 Mar 20240.0396570.0427240.0394920.0398910.03989110,570
26 Mar 20240.0374640.0421700.0372760.0396570.03965719,659
25 Mar 20240.0492760.0492760.0374640.0374640.03746434,002
24 Mar 20240.0488180.0546110.0471370.0492760.04927621,848
23 Mar 20240.0360250.0510450.0360250.0488180.04881850,691
22 Mar 20240.0323630.0368900.0312790.0360250.03602520,365
21 Mar 20240.0326580.0344020.0323620.0323630.0323633,851
20 Mar 20240.0307210.0328490.0307200.0326580.0326581,877
19 Mar 20240.0304450.0342420.0285950.0307210.03072126,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...