BrickBlock USD (BRICK30831-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:28AM UTC. Market open.
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | - | - | - | - | - | - |
| 29 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 28 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 27 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 26 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 25 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 24 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 23 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 22 Sept 2024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | 0.006024 | - |
| 21 Sept 2024 | 0.004581 | 0.006024 | 0.004536 | 0.006024 | 0.006024 | 9,158 |
| 20 Sept 2024 | 0.005079 | 0.005079 | 0.004581 | 0.004581 | 0.004581 | 3,677 |
| 19 Sept 2024 | 0.004876 | 0.005079 | 0.004876 | 0.005079 | 0.005079 | 598 |
| 18 Sept 2024 | 0.005065 | 0.005065 | 0.004876 | 0.004876 | 0.004876 | 607 |
| 17 Sept 2024 | 0.004959 | 0.005065 | 0.004959 | 0.005065 | 0.005065 | 48 |
| 16 Sept 2024 | 0.005053 | 0.005082 | 0.004959 | 0.004959 | 0.004959 | 769 |
| 15 Sept 2024 | 0.005304 | 0.005304 | 0.005238 | 0.005238 | 0.005238 | 381 |
| 14 Sept 2024 | 0.005180 | 0.005312 | 0.005180 | 0.005304 | 0.005304 | 119 |
| 13 Sept 2024 | 0.005195 | 0.005221 | 0.005180 | 0.005180 | 0.005180 | 220 |
| 12 Sept 2024 | 0.004912 | 0.005195 | 0.004616 | 0.005195 | 0.005195 | 5,419 |
| 11 Sept 2024 | 0.008636 | 0.008636 | 0.004669 | 0.004912 | 0.004912 | 18,525 |
| 10 Sept 2024 | 0.008530 | 0.008643 | 0.008530 | 0.008636 | 0.008636 | 404 |
| 09 Sept 2024 | 0.009623 | 0.009623 | 0.008465 | 0.008530 | 0.008530 | 6,256 |
| 08 Sept 2024 | 0.008939 | 0.009623 | 0.008939 | 0.009623 | 0.009623 | 2,497 |
| 07 Sept 2024 | 0.008654 | 0.008939 | 0.008654 | 0.008939 | 0.008939 | 1,620 |
| 06 Sept 2024 | 0.007191 | 0.009252 | 0.007191 | 0.008654 | 0.008654 | 10,025 |
| 05 Sept 2024 | 0.007539 | 0.007539 | 0.007191 | 0.007191 | 0.007191 | 633 |
| 04 Sept 2024 | 0.009399 | 0.009399 | 0.007539 | 0.007539 | 0.007539 | 7,804 |
| 03 Sept 2024 | 0.009829 | 0.009829 | 0.009399 | 0.009399 | 0.009399 | 229 |
| 02 Sept 2024 | 0.010156 | 0.010156 | 0.009829 | 0.009829 | 0.009829 | 2,127 |
| 01 Sept 2024 | 0.010449 | 0.010449 | 0.010156 | 0.010156 | 0.010156 | 963 |
| 31 Aug 2024 | 0.010150 | 0.010564 | 0.010150 | 0.010449 | 0.010449 | 925 |
| 30 Aug 2024 | 0.010781 | 0.010781 | 0.010150 | 0.010150 | 0.010150 | 1,503 |
| 29 Aug 2024 | 0.010594 | 0.010796 | 0.010594 | 0.010781 | 0.010781 | 760 |
| 28 Aug 2024 | 0.011227 | 0.011227 | 0.010137 | 0.010594 | 0.010594 | 474 |
| 27 Aug 2024 | 0.011258 | 0.011258 | 0.011225 | 0.011227 | 0.011227 | 109 |
| 26 Aug 2024 | 0.012516 | 0.012516 | 0.011258 | 0.011258 | 0.011258 | 3,129 |
| 25 Aug 2024 | 0.012557 | 0.012557 | 0.012470 | 0.012516 | 0.012516 | 362 |
| 24 Aug 2024 | 0.011479 | 0.012557 | 0.011479 | 0.012557 | 0.012557 | 3,160 |
| 23 Aug 2024 | 0.009599 | 0.011479 | 0.009599 | 0.011479 | 0.011479 | 6,652 |
| 22 Aug 2024 | 0.009058 | 0.009599 | 0.009058 | 0.009599 | 0.009599 | 838 |
| 21 Aug 2024 | 0.008670 | 0.009058 | 0.008670 | 0.009058 | 0.009058 | 2,497 |
| 20 Aug 2024 | 0.008307 | 0.008670 | 0.008307 | 0.008670 | 0.008670 | 2,047 |
| 19 Aug 2024 | 0.008457 | 0.008457 | 0.008260 | 0.008307 | 0.008307 | 961 |
| 18 Aug 2024 | 0.009289 | 0.009289 | 0.008457 | 0.008457 | 0.008457 | 4,943 |
| 17 Aug 2024 | 0.009447 | 0.009520 | 0.009289 | 0.009289 | 0.009289 | 1,212 |
| 16 Aug 2024 | 0.009323 | 0.009545 | 0.009143 | 0.009447 | 0.009447 | 3,801 |
| 15 Aug 2024 | 0.008922 | 0.009404 | 0.008811 | 0.009323 | 0.009323 | 5,079 |
| 14 Aug 2024 | 0.008958 | 0.008958 | 0.008922 | 0.008922 | 0.008922 | 134 |
| 13 Aug 2024 | 0.008917 | 0.008958 | 0.008592 | 0.008958 | 0.008958 | 463 |
| 12 Aug 2024 | 0.008616 | 0.008917 | 0.008562 | 0.008917 | 0.008917 | 1,725 |
| 11 Aug 2024 | 0.008946 | 0.008946 | 0.008572 | 0.008616 | 0.008616 | 602 |
| 10 Aug 2024 | 0.008943 | 0.009012 | 0.008943 | 0.008946 | 0.008946 | 231 |
| 09 Aug 2024 | 0.008911 | 0.009205 | 0.008911 | 0.008943 | 0.008943 | 189 |
| 08 Aug 2024 | 0.008921 | 0.009332 | 0.008911 | 0.008911 | 0.008911 | 3,176 |
| 07 Aug 2024 | 0.009532 | 0.009561 | 0.008921 | 0.008921 | 0.008921 | 638 |
| 06 Aug 2024 | 0.009084 | 0.009793 | 0.009084 | 0.009532 | 0.009532 | 3,259 |
| 05 Aug 2024 | 0.010184 | 0.010184 | 0.008240 | 0.009084 | 0.009084 | 3,267 |
| 04 Aug 2024 | 0.011631 | 0.011631 | 0.010184 | 0.010184 | 0.010184 | 2,879 |
| 03 Aug 2024 | 0.013090 | 0.013120 | 0.011631 | 0.011631 | 0.011631 | 4,670 |
| 02 Aug 2024 | 0.014770 | 0.014770 | 0.013048 | 0.013090 | 0.013090 | 3,042 |
| 01 Aug 2024 | 0.014862 | 0.014990 | 0.014089 | 0.014770 | 0.014770 | 4,689 |
| 31 July 2024 | 0.015366 | 0.015698 | 0.014862 | 0.014862 | 0.014862 | 4,587 |
| 30 July 2024 | 0.013899 | 0.015373 | 0.013899 | 0.015366 | 0.015366 | 5,940 |
| 29 July 2024 | 0.013367 | 0.014274 | 0.013367 | 0.013899 | 0.013899 | 3,807 |
| 28 July 2024 | 0.014027 | 0.014027 | 0.013367 | 0.013367 | 0.013367 | 4,321 |
| 27 July 2024 | 0.013246 | 0.014027 | 0.013054 | 0.014027 | 0.014027 | 2,590 |
| 26 July 2024 | 0.012892 | 0.013548 | 0.012892 | 0.013246 | 0.013246 | 2,952 |
| 25 July 2024 | 0.013167 | 0.013167 | 0.012612 | 0.012892 | 0.012892 | 2,987 |
| 24 July 2024 | 0.013377 | 0.013410 | 0.012954 | 0.013167 | 0.013167 | 3,236 |
| 23 July 2024 | 0.013220 | 0.013487 | 0.013145 | 0.013377 | 0.013377 | 3,766 |
| 22 July 2024 | 0.013769 | 0.013769 | 0.013220 | 0.013220 | 0.013220 | 2,998 |
| 21 July 2024 | 0.013913 | 0.013913 | 0.013237 | 0.013769 | 0.013769 | 6,343 |
| 20 July 2024 | 0.017519 | 0.017519 | 0.013913 | 0.013913 | 0.013913 | 16,845 |
| 19 July 2024 | 0.018023 | 0.018637 | 0.017519 | 0.017519 | 0.017519 | 7,555 |
| 18 July 2024 | 0.017994 | 0.018575 | 0.017935 | 0.018023 | 0.018023 | 2,875 |
| 17 July 2024 | 0.019041 | 0.019041 | 0.017579 | 0.017994 | 0.017994 | 8,283 |
| 16 July 2024 | 0.020548 | 0.020739 | 0.019041 | 0.019041 | 0.019041 | 9,610 |
| 15 July 2024 | 0.019521 | 0.020616 | 0.019297 | 0.020548 | 0.020548 | 13,958 |
| 14 July 2024 | 0.022556 | 0.023244 | 0.019521 | 0.019521 | 0.019521 | 11,533 |
| 13 July 2024 | 0.021594 | 0.022556 | 0.021594 | 0.022556 | 0.022556 | 5,923 |
| 12 July 2024 | 0.019101 | 0.022475 | 0.018869 | 0.021594 | 0.021594 | 15,454 |
| 11 July 2024 | 0.019935 | 0.020030 | 0.019101 | 0.019101 | 0.019101 | 3,969 |
| 10 July 2024 | 0.021084 | 0.021084 | 0.019935 | 0.019935 | 0.019935 | 4,548 |
| 09 July 2024 | 0.020608 | 0.021164 | 0.020608 | 0.021084 | 0.021084 | 2,462 |
| 08 July 2024 | 0.018943 | 0.020608 | 0.018027 | 0.020608 | 0.020608 | 4,200 |
| 07 July 2024 | 0.020380 | 0.020380 | 0.018673 | 0.018943 | 0.018943 | 7,843 |
| 06 July 2024 | 0.022527 | 0.023460 | 0.020375 | 0.020380 | 0.020380 | 13,103 |
| 05 July 2024 | 0.027106 | 0.027106 | 0.021810 | 0.022527 | 0.022527 | 14,797 |
| 04 July 2024 | 0.028028 | 0.028125 | 0.027106 | 0.027106 | 0.027106 | 953 |
| 03 July 2024 | 0.029759 | 0.029759 | 0.026995 | 0.028028 | 0.028028 | 8,100 |
| 02 July 2024 | 0.030844 | 0.030844 | 0.029759 | 0.029759 | 0.029759 | 2,403 |
| 01 July 2024 | 0.033044 | 0.033850 | 0.030844 | 0.030844 | 0.030844 | 7,733 |
| 30 June 2024 | 0.031303 | 0.033044 | 0.029414 | 0.033044 | 0.033044 | 12,478 |
| 29 June 2024 | 0.031535 | 0.031586 | 0.031303 | 0.031303 | 0.031303 | 741 |
| 28 June 2024 | 0.033429 | 0.033429 | 0.031474 | 0.031535 | 0.031535 | 4,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.