BLOCKSTACK Historical Data
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| 05/18/2022 | $0.57577 | $0.58206 | $0.54985 | $0.55418 | 5.01M |
| 05/17/2022 | $0.55355 | $0.58023 | $0.54006 | $0.57417 | 13.28M |
| 05/16/2022 | $0.61041 | $0.61058 | $0.54519 | $0.55370 | 13.31M |
| 05/15/2022 | $0.56426 | $0.61762 | $0.53855 | $0.61451 | 27.12M |
| 05/14/2022 | $0.54373 | $0.57983 | $0.51514 | $0.56967 | 17.54M |
| 05/13/2022 | $0.50858 | $0.61659 | $0.49785 | $0.53519 | 26.38M |
| 05/12/2022 | $0.59026 | $0.61680 | $0.46676 | $0.51280 | 34.60M |
| 05/11/2022 | $0.67045 | $0.71110 | $0.52660 | $0.58623 | 53.45M |
| 05/10/2022 | $0.64397 | $0.74119 | $0.61797 | $0.67232 | 32.89M |
| 05/09/2022 | $0.77551 | $0.78308 | $0.64263 | $0.65127 | 35.86M |
| 05/08/2022 | $0.81608 | $0.81870 | $0.76504 | $0.78168 | 21.92M |
| 05/07/2022 | $0.86392 | $0.87155 | $0.79347 | $0.81980 | 11.68M |
| 05/06/2022 | $0.88279 | $0.90081 | $0.83648 | $0.86467 | 20.76M |
| 05/05/2022 | $0.98380 | $1.00417 | $0.87083 | $0.89118 | 30.38M |
| 05/04/2022 | $0.92159 | $0.98871 | $0.90860 | $0.98400 | 21.73M |
| 05/03/2022 | $0.94080 | $0.94905 | $0.90770 | $0.91708 | 10.87M |
| 05/02/2022 | $0.95384 | $1.02534 | $0.91667 | $0.94557 | 29.45M |
| 05/01/2022 | $0.92306 | $0.96410 | $0.89943 | $0.95126 | 20.58M |
| 04/30/2022 | $1.00760 | $1.01031 | $0.92060 | $0.92420 | 15.28M |
| 04/29/2022 | $1.05016 | $1.11043 | $0.99457 | $1.00688 | 61.00M |
| 04/28/2022 | $1.05232 | $1.08930 | $1.03183 | $1.05234 | 20.97M |
| 04/27/2022 | $1.03184 | $1.06317 | $1.01673 | $1.05284 | 17.73M |
| 04/26/2022 | $1.11304 | $1.12148 | $1.02845 | $1.03718 | 20.28M |
| 04/25/2022 | $1.12226 | $1.13086 | $1.05068 | $1.12041 | 32.29M |
| 04/24/2022 | $1.13103 | $1.21360 | $1.11561 | $1.12050 | 53.12M |
| 04/23/2022 | $1.14491 | $1.15041 | $1.12022 | $1.13225 | 11.55M |
| 04/22/2022 | $1.15121 | $1.20173 | $1.13229 | $1.14953 | 21.32M |
| 04/21/2022 | $1.18599 | $1.21756 | $1.14542 | $1.15214 | 25.62M |
| 04/20/2022 | $1.22469 | $1.22469 | $1.16876 | $1.18585 | 27.41M |
| 04/19/2022 | $1.21643 | $1.24026 | $1.19542 | $1.22602 | 51.87M |
Powered by 
