BLOCX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.04223695 | $0.04505054 | $0.03805146 | $0.03900093 | $292,941.27 |
| 2024-12-11 | $0.04210683 | $0.04314354 | $0.0410915 | $0.042271 | $183,155.52 |
| 2024-12-10 | $0.04443656 | $0.04519561 | $0.04198449 | $0.04226674 | $234,660.50 |
| 2024-12-09 | $0.04827538 | $0.04914468 | $0.04322443 | $0.0445559 | $298,608.95 |
| 2024-12-08 | $0.04494706 | $0.04916919 | $0.04454867 | $0.04833886 | $273,912.03 |
| 2024-12-07 | $0.04487459 | $0.0459106 | $0.04389149 | $0.04494114 | $256,254.84 |
| 2024-12-06 | $0.04726505 | $0.04751989 | $0.04317919 | $0.04483258 | $273,719.00 |
| 2024-12-05 | $0.05065602 | $0.05065602 | $0.04448453 | $0.04724268 | $409,471.43 |
| 2024-12-04 | $0.04418076 | $0.05262081 | $0.04352361 | $0.05088234 | $345,783.04 |
| 2024-12-03 | $0.04541288 | $0.04736116 | $0.04181679 | $0.04404271 | $380,234.22 |
| 2024-12-02 | $0.05399085 | $0.05481154 | $0.04476837 | $0.04536684 | $284,454.19 |
| 2024-12-01 | $0.04703062 | $0.05463125 | $0.04353825 | $0.05397685 | $426,415.14 |
| 2024-11-30 | $0.0466366 | $0.05120386 | $0.04608417 | $0.04640987 | $357,958.47 |
| 2024-11-29 | $0.04966585 | $0.05189906 | $0.0458205 | $0.04599897 | $259,115.52 |
| 2024-11-28 | $0.04986457 | $0.0504877 | $0.04847928 | $0.04963363 | $185,668.26 |
| 2024-11-27 | $0.05336697 | $0.05336697 | $0.04942182 | $0.0497625 | $213,362.52 |
| 2024-11-26 | $0.05301562 | $0.05443875 | $0.05205875 | $0.05336397 | $196,060.46 |
| 2024-11-25 | $0.05580547 | $0.06035924 | $0.0508664 | $0.05265977 | $250,609.04 |
| 2024-11-24 | $0.04904178 | $0.05604612 | $0.04801873 | $0.05581274 | $276,159.19 |
| 2024-11-23 | $0.04703475 | $0.051933 | $0.04566465 | $0.04899586 | $232,875.98 |
| 2024-11-22 | $0.04651904 | $0.04830623 | $0.0445764 | $0.04701343 | $204,309.49 |
| 2024-11-21 | $0.04484439 | $0.04866318 | $0.043494 | $0.0465189 | $185,080.68 |
| 2024-11-20 | $0.04789458 | $0.048248 | $0.04476 | $0.04485368 | $176,223.35 |
| 2024-11-19 | $0.04845173 | $0.04859536 | $0.0471013 | $0.04792984 | $168,856.76 |
| 2024-11-18 | $0.04506091 | $0.0489119 | $0.04465238 | $0.04862649 | $198,514.94 |
| 2024-11-17 | $0.04741268 | $0.05025088 | $0.04498359 | $0.04512176 | $187,385.06 |
| 2024-11-16 | $0.04965587 | $0.05234583 | $0.04635837 | $0.04741201 | $196,782.70 |
| 2024-11-15 | $0.05155798 | $0.05155798 | $0.04699589 | $0.0496907 | $203,473.97 |
| 2024-11-14 | $0.05382015 | $0.05529 | $0.04848271 | $0.05189468 | $237,302.60 |
| 2024-11-13 | $0.06071223 | $0.06096073 | $0.05294679 | $0.05370341 | $248,257.16 |