BlackCoin Historical Data

BLK Page 2
Download
Date Close Price change Market cap Trading volume
Sep 2020 $ 0.0384
-24.14%
$ -- $ 4.04 million
Aug 2020 $ 0.0505
+0.97%
$ -- $ 4.92 million
Jul 2020 $ 0.05
+44.23%
$ -- $ 3.54 million
Jun 2020 $ 0.0346
-16.54%
$ -- $ 2.83 million
May 2020 $ 0.0415
+13.80%
$ -- $ 2.8 million
Apr 2020 $ 0.0376
+55.13%
$ -- $ 1.68 million
Mar 2020 $ 0.0243
-23.54%
$ -- $ 1.1 million
Feb 2020 $ 0.0318
-22.99%
$ -- $ 728,511
Jan 2020 $ 0.0413
+7.60%
$ -- $ 443,972
Dec 2019 $ 0.0384
-2.37%
$ -- $ 513,350
Nov 2019 $ 0.0393
-18.84%
$ -- $ 272,215
Oct 2019 $ 0.0484
+2.75%
$ -- $ 574,601
Sep 2019 $ 0.0471
-24.94%
$ -- $ 196,236
Aug 2019 $ 0.0625
+20.96%
$ -- $ 580,677
Jul 2019 $ 0.0517
-22.25%
$ -- $ 701,564
Jun 2019 $ 0.0665
-24.69%
$ -- $ 1.93 million
May 2019 $ 0.0878
+8.31%
$ -- $ 1.07 million
Apr 2019 $ 0.093
+10.32%
$ -- $ 1.34 million
Mar 2019 $ 0.0843
+60.81%
$ -- $ 1.16 million
Feb 2019 $ 0.0524
+0.13%
$ -- $ 337,197
Jan 2019 $ 0.0525
-3.72%
$ -- $ 345,439
Dec 2018 $ 0.0545
+30.59%
$ -- $ 845,164
Nov 2018 $ 0.0418
-36.93%
$ 2.83 million $ 177,638
Oct 2018 $ 0.066
-18.14%
$ -- $ 201,314
Sep 2018 $ 0.0805
-1.59%
$ -- $ 198,709
Aug 2018 $ 0.0823
-31.40%
$ -- $ 209,138
Jul 2018 $ 0.128
-6.61%
$ -- $ 219,090
Jun 2018 $ 0.125
-41.11%
$ -- $ 197,715
May 2018 $ 0.209
-33.61%
$ -- $ 264,217
Apr 2018 $ 0.32
+59.56%
$ -- $ 237,493
Mar 2018 $ 0.197
-41.91%
$ -- $ 285,002
Feb 2018 $ 0.344
-15.12%
$ -- $ 264,143
Jan 2018 $ 0.482
-40.83%
$ -- $ 407,964
Dec 2017 $ 0.854
+188.73%
$ -- $ 464,443
Nov 2017 $ 0.33
+64.84%
$ -- $ 229,745
Oct 2017 $ 0.19
-17.28%
$ -- $ 162,122
Sep 2017 $ 0.197
-28.90%
$ -- $ 122,878
Aug 2017 $ 0.278
+12.94%
$ -- $ 119,376
Jul 2017 $ 0.225
-40.48%
$ -- $ 78,298
Jun 2017 $ 0.43
+89.97%
$ -- $ 78,969
May 2017 $ 0.209
+50.76%
$ -- $ 58,205
Apr 2017 $ 0.152
+132.35%
$ -- $ 36,457
Mar 2017 $ 0.0615
+71.54%
$ -- $ 35,007
Feb 2017 $ 0.0342
+6.11%
$ -- $ 29,717
Jan 2017 $ 0.033
+22.51%
$ -- $ 28,200
Dec 2016 $ 0.0273
+0.48%
$ -- $ 25,548
Nov 2016 $ 0.0263
-8.98%
$ -- $ 21,724
Oct 2016 $ 0.0302
-3.58%
$ -- $ 19,886
Sep 2016 $ 0.0319
+10.35%
$ -- $ 18,172
Aug 2016 $ 0.0294
+2.98%
$ -- $ 17,919