BlackCoin Historical Data

BLK
Download
Date Close Price change Market cap Trading volume
Mar 3 $ 0.00668
-16.52%
$ -- $ 73,438
Feb 24 $ 0.00802
-10.82%
$ 507,922 $ 287,585
Feb 17 $ 0.00881
+3.79%
$ 569,669 $ 281,986
Feb 10 $ 0.00858
+2.35%
$ 536,790 $ 278,493
Feb 3 $ 0.00839
-85.03%
$ 530,579 $ 233,129
Jan 27 $ 0.0561
-4.22%
$ 3.55 million $ 229
Jan 20 $ 0.0604
+0.42%
$ 3.71 million $ 1,027
Jan 13 $ 0.0592
+8.05%
$ 3.82 million $ 1,787
Jan 6 $ 0.056
-3.30%
$ 3.47 million $ 3,052
Dec 30 $ 0.058
+2.52%
$ 3.66 million $ 289
Dec 23 $ 0.0574
-0.51%
$ 3.58 million $ 114
Dec 16 $ 0.0575
-6.86%
$ 3.67 million $ 3,054
Dec 9 $ 0.0608
+1.82%
$ 3.91 million $ 1,348
Dec 2 $ 0.0596
-0.23%
$ 3.78 million $ 339
Nov 25 $ 0.0597
+0.43%
$ 3.79 million $ 2,691
Nov 18 $ 0.0631
+10.29%
$ 3.96 million $ 695
Nov 11 $ 0.0577
+6.25%
$ 3.63 million $ 3,671
Nov 4 $ 0.0518
+6.94%
$ 3.43 million $ 234
Oct 28 $ 0.0485
+0.18%
$ 3.06 million $ 910
Oct 21 $ 0.048
+16.69%
$ 3.06 million $ 2,407
Oct 14 $ 0.0411
+3.22%
$ 2.59 million $ 70,002
Oct 7 $ 0.0401
-2.50%
$ 2.51 million $ 1,845
Sep 30 $ 0.0409
-2.41%
$ 2.6 million $ 1,385
Sep 23 $ 0.0418
+5.20%
$ 2.64 million $ 1,720
Sep 16 $ 0.0402
+7.05%
$ 2.5 million $ 706
Sep 9 $ 0.0377
+8.14%
$ 2.37 million $ 409
Sep 2 $ 0.0344
-7.87%
$ 2.2 million $ 577
Aug 26 $ 0.0374
-7.18%
$ 2.36 million $ 347
Aug 19 $ 0.0403
+7.47%
$ 2.54 million $ 789
Aug 12 $ 0.039
-1.67%
$ 2.36 million $ 703
Aug 5 $ 0.0398
+2.08%
$ 2.5 million $ 3,115
Jul 29 $ 0.039
-17.95%
$ 2.45 million $ 2,454
Jul 22 $ 0.0473
+0.96%
$ 2.99 million $ 2,026
Jul 15 $ 0.0468
+21.60%
$ 2.94 million $ 4,806
Jul 8 $ 0.0379
+10.29%
$ 2.42 million $ 3,681
Jul 1 $ 0.0344
+1.75%
$ 2.16 million $ 4,396
Jun 24 $ 0.0335
+2.02%
$ 2.12 million $ 205
Jun 17 $ 0.0312
-0.33%
$ -- $ 145
Jun 10 $ 0.0292
-0.67%
$ 1.97 million $ 2,112
Jun 3 $ 0.0293
+9.95%
$ 1.85 million $ 1,551
May 27 $ 0.0267
+7.50%
$ 1.68 million $ 2,899
May 20 $ 0.0251
+0.28%
$ 1.56 million $ 1,887
May 13 $ 0.0244
+9.63%
$ 1.57 million $ 1,870
May 6 $ 0.0213
-3.27%
$ 1.4 million $ 1,086
Dec 4 $ 0.0116
-6.34%
$ -- $ 4,062
Nov 27 $ 0.0124
-5.45%
$ 774,953 $ 16,202
Nov 20 $ 0.0121
-56.79%
$ 820,043 $ 12,466
Nov 13 $ 0.0271
+2.77%
$ 1.75 million $ 315
Nov 6 $ 0.0286
+15.00%
$ 1.64 million $ 267
Oct 30 $ 0.0297
+16.08%
$ -- $ 1,259
Download