Market Cap:

Blocknet Blocknet (BLOCK)

1.45 USD (-3.63%)
0.00039887 BTC (-1.52%)

Buy

Crypto-Backed Loan

Market Cap
7,993,108 USD
2,204 BTC
Volume (24h)
6,405 USD
1.77 BTC
Circulating Supply
5,525,084 BLOCK

Historical data for Blocknet

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 1.50 1.52 1.43 1.45 6,631 7,991,265
Jan 14, 2019 1.46 1.51 1.42 1.50 16,527 8,283,371
Jan 13, 2019 1.49 1.51 1.43 1.46 5,351 8,081,585
Jan 12, 2019 1.48 1.53 1.46 1.49 10,221 8,238,681
Jan 11, 2019 1.52 1.53 1.46 1.48 4,003 8,159,495
Jan 10, 2019 1.74 1.77 1.49 1.52 40,506 8,399,955
Jan 09, 2019 1.77 1.81 1.68 1.74 65,505 9,595,041
Jan 08, 2019 1.52 1.96 1.50 1.77 207,712 9,762,735
Jan 07, 2019 1.59 1.60 1.50 1.52 10,271 8,393,680
Jan 06, 2019 1.34 1.64 1.33 1.59 30,163 8,752,976
Jan 05, 2019 1.39 1.44 1.34 1.34 18,418 7,394,844
Jan 04, 2019 1.46 1.46 1.32 1.36 24,473 7,499,959
Jan 03, 2019 1.54 1.56 1.46 1.46 18,967 8,024,048
Jan 02, 2019 1.52 1.70 1.48 1.54 40,011 8,465,619
Jan 01, 2019 1.36 1.74 1.29 1.53 116,937 8,424,272
Dec 31, 2018 1.36 1.46 1.31 1.36 22,129 7,453,343
Dec 30, 2018 1.43 1.46 1.33 1.36 25,337 7,450,521
Dec 29, 2018 1.58 1.62 1.34 1.43 102,971 7,866,706
Dec 28, 2018 1.51 1.61 1.46 1.57 10,307 8,651,713
Dec 27, 2018 1.63 1.64 1.50 1.51 9,645 8,284,732
Dec 26, 2018 1.68 1.71 1.61 1.63 7,339 8,945,311
Dec 25, 2018 1.81 1.81 1.64 1.67 18,797 9,143,213
Dec 24, 2018 1.82 1.95 1.79 1.80 11,838 9,890,140
Dec 23, 2018 1.79 1.88 1.74 1.84 18,383 10,118,226
Dec 22, 2018 1.79 1.84 1.70 1.78 22,008 9,755,866
Dec 21, 2018 2.00 2.05 1.77 1.79 23,721 9,826,843
Dec 20, 2018 1.81 2.06 1.81 2.01 10,587 10,997,175
Dec 19, 2018 1.79 1.95 1.78 1.82 6,430 9,968,909
Dec 18, 2018 1.72 1.79 1.64 1.78 17,488 9,776,462
Dec 17, 2018 1.55 1.79 1.55 1.72 20,857 9,402,895
* Earliest data in range (UTC time)
** Latest data in range (UTC time)