Identifier on Kucoin: BLOCKST-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0206 USD1 |
1,850,630.4000 |
0.0200 USD1 |
0.0196 USD1 |
0.0241 USD1 |
0.0206 USD1 |
| 2025-10-15 |
0.0192 USD1 |
1,145,184.7400 |
0.0190 USD1 |
0.0184 USD1 |
0.0201 USD1 |
0.0195 USD1 |
| 2025-10-14 |
0.0180 USD1 |
1,034,755.4000 |
0.0178 USD1 |
0.0175 USD1 |
0.0189 USD1 |
0.0184 USD1 |
| 2025-10-13 |
0.0185 USD1 |
801,329.3700 |
0.0171 USD1 |
0.0169 USD1 |
0.0200 USD1 |
0.0186 USD1 |
| 2025-10-12 |
0.0165 USD1 |
995,788.8100 |
0.0143 USD1 |
0.0142 USD1 |
0.0255 USD1 |
0.0180 USD1 |
| 2025-10-11 |
0.0149 USD1 |
593,944.2700 |
0.0151 USD1 |
0.0138 USD1 |
0.0172 USD1 |
0.0145 USD1 |
| 2025-10-10 |
0.0200 USD1 |
2,563,387.2200 |
0.0210 USD1 |
0.0178 USD1 |
0.0214 USD1 |
0.0183 USD1 |
| 2025-10-09 |
0.0216 USD1 |
4,316,939.0100 |
0.0227 USD1 |
0.0205 USD1 |
0.0229 USD1 |
0.0214 USD1 |
| 2025-10-08 |
0.0220 USD1 |
3,519,188.2000 |
0.0220 USD1 |
0.0208 USD1 |
0.0265 USD1 |
0.0215 USD1 |
| 2025-10-07 |
0.0249 USD1 |
2,829,158.0200 |
0.0255 USD1 |
0.0231 USD1 |
0.0285 USD1 |
0.0238 USD1 |
| 2025-10-06 |
0.0237 USD1 |
3,966,505.4000 |
0.0235 USD1 |
0.0204 USD1 |
0.0270 USD1 |
0.0258 USD1 |
| 2025-10-05 |
0.0236 USD1 |
2,650,544.8600 |
0.0229 USD1 |
0.0218 USD1 |
0.0303 USD1 |
0.0242 USD1 |
| 2025-10-04 |
0.0245 USD1 |
3,146,253.2200 |
0.0282 USD1 |
0.0206 USD1 |
0.0285 USD1 |
0.0240 USD1 |
| 2025-10-03 |
0.0334 USD1 |
1,352,215.0200 |
0.0425 USD1 |
0.0232 USD1 |
0.0434 USD1 |
0.0260 USD1 |
| 2025-10-02 |
0.0430 USD1 |
1,387,510.2400 |
0.0458 USD1 |
0.0397 USD1 |
0.0513 USD1 |
0.0446 USD1 |
| 2025-10-01 |
0.0479 USD1 |
1,553,186.9000 |
0.0484 USD1 |
0.0454 USD1 |
0.0515 USD1 |
0.0477 USD1 |
| 2025-09-30 |
0.0526 USD1 |
873,266.9200 |
0.0533 USD1 |
0.0434 USD1 |
0.0550 USD1 |
0.0475 USD1 |
| 2025-09-29 |
0.0509 USD1 |
727,259.2300 |
0.0493 USD1 |
0.0482 USD1 |
0.0561 USD1 |
0.0539 USD1 |
| 2025-09-28 |
0.0461 USD1 |
1,893,809.5700 |
0.0457 USD1 |
0.0449 USD1 |
0.0487 USD1 |
0.0481 USD1 |
| 2025-09-27 |
0.0473 USD1 |
1,770,811.9900 |
0.0484 USD1 |
0.0456 USD1 |
0.0487 USD1 |
0.0458 USD1 |
| 2025-09-26 |
0.0475 USD1 |
1,409,593.6300 |
0.0469 USD1 |
0.0447 USD1 |
0.0498 USD1 |
0.0477 USD1 |
| 2025-09-25 |
0.0511 USD1 |
1,243,645.6300 |
0.0530 USD1 |
0.0475 USD1 |
0.0534 USD1 |
0.0482 USD1 |
| 2025-09-24 |
0.0520 USD1 |
2,024,539.4200 |
0.0528 USD1 |
0.0485 USD1 |
0.0557 USD1 |
0.0533 USD1 |
| 2025-09-23 |
0.0502 USD1 |
1,122,563.4500 |
0.0529 USD1 |
0.0472 USD1 |
0.0545 USD1 |
0.0481 USD1 |
| 2025-09-22 |
0.0509 USD1 |
875,546.0100 |
0.0577 USD1 |
0.0442 USD1 |
0.0577 USD1 |
0.0535 USD1 |
| 2025-09-21 |
0.0593 USD1 |
1,977,369.6300 |
0.0537 USD1 |
0.0529 USD1 |
0.0702 USD1 |
0.0571 USD1 |
| 2025-09-20 |
0.0502 USD1 |
1,237,369.5900 |
0.0482 USD1 |
0.0446 USD1 |
0.0553 USD1 |
0.0477 USD1 |
| 2025-09-19 |
0.0421 USD1 |
3,136,945.0500 |
0.0461 USD1 |
0.0369 USD1 |
0.0495 USD1 |
0.0489 USD1 |
| 2025-09-18 |
0.0524 USD1 |
5,347,254.8700 |
0.0568 USD1 |
0.0448 USD1 |
0.0602 USD1 |
0.0464 USD1 |
| 2025-09-17 |
0.0476 USD1 |
44,482,116.3800 |
0.0493 USD1 |
0.0452 USD1 |
0.0500 USD1 |
0.0494 USD1 |
| 2025-09-16 |
0.0517 USD1 |
27,920,585.5800 |
0.0527 USD1 |
0.0492 USD1 |
0.0614 USD1 |
0.0500 USD1 |
| 2025-09-15 |
0.0568 USD1 |
29,202,817.3700 |
0.0568 USD1 |
0.0523 USD1 |
0.0651 USD1 |
0.0558 USD1 |
| 2025-09-14 |
0.0604 USD1 |
647,953.4600 |
0.0558 USD1 |
0.0552 USD1 |
0.0650 USD1 |
0.0623 USD1 |
| 2025-09-13 |
0.0567 USD1 |
20,892,853.5200 |
0.0608 USD1 |
0.0544 USD1 |
0.0609 USD1 |
0.0570 USD1 |
| 2025-09-12 |
0.0599 USD1 |
23,678,890.7300 |
0.0646 USD1 |
0.0568 USD1 |
0.0711 USD1 |
0.0588 USD1 |
| 2025-09-11 |
0.0616 USD1 |
19,987,068.1500 |
0.0618 USD1 |
0.0581 USD1 |
0.0698 USD1 |
0.0601 USD1 |
| 2025-09-10 |
0.0650 USD1 |
14,947,204.7300 |
0.0696 USD1 |
0.0602 USD1 |
0.0762 USD1 |
0.0602 USD1 |
| 2025-09-09 |
0.0638 USD1 |
15,444,820.6100 |
0.0688 USD1 |
0.0569 USD1 |
0.0714 USD1 |
0.0680 USD1 |
| 2025-09-08 |
0.0730 USD1 |
16,779,525.9000 |
0.0708 USD1 |
0.0681 USD1 |
0.0837 USD1 |
0.0836 USD1 |
| 2025-09-07 |
0.0839 USD1 |
12,550,895.7600 |
0.0598 USD1 |
0.0598 USD1 |
0.1013 USD1 |
0.0812 USD1 |
| 2025-09-06 |
0.0602 USD1 |
31,885,936.8000 |
0.0628 USD1 |
0.0533 USD1 |
0.0743 USD1 |
0.0569 USD1 |
| 2025-09-05 |
0.0664 USD1 |
19,914,774.1400 |
0.0654 USD1 |
0.0584 USD1 |
0.0763 USD1 |
0.0620 USD1 |
| 2025-09-04 |
0.0645 USD1 |
33,916,436.6000 |
0.0820 USD1 |
0.0535 USD1 |
0.0911 USD1 |
0.0640 USD1 |
| 2025-09-03 |
0.0803 USD1 |
14,822,786.2200 |
0.0703 USD1 |
0.0674 USD1 |
0.1200 USD1 |
0.0748 USD1 |
| 2025-09-02 |
0.1167 USD1 |
10,907,948.7700 |
0.1002 USD1 |
0.1002 USD1 |
0.1286 USD1 |
0.1116 USD1 |
| 2025-09-01 |
0.1315 USD1 |
12,655,141.8900 |
0.1735 USD1 |
0.0890 USD1 |
0.2150 USD1 |
0.1078 USD1 |
| 2025-08-31 |
0.1749 USD1 |
6,067,708.9900 |
0.1674 USD1 |
0.1657 USD1 |
0.2100 USD1 |
0.1784 USD1 |
| 2025-08-30 |
0.1793 USD1 |
3,691,704.9900 |
0.1748 USD1 |
0.1710 USD1 |
0.2050 USD1 |
0.1855 USD1 |
| 2025-08-29 |
0.1721 USD1 |
10,746,348.7500 |
0.1702 USD1 |
0.1500 USD1 |
0.1935 USD1 |
0.1694 USD1 |
| 2025-08-28 |
0.1635 USD1 |
8,336,046.3300 |
0.1587 USD1 |
0.1478 USD1 |
0.1844 USD1 |
0.1688 USD1 |