BlackCoin Historical Data

BLK Page 35
Download
Date Close Price change Market cap Trading volume
Nov 24, 2019 $ 0.039
-2.26%
$ 2.64 million $ 3,550
Nov 23, 2019 $ 0.0399
-1.55%
$ 2.7 million $ 6,838
Nov 22, 2019 $ 0.0404
-4.62%
$ 2.73 million $ 1,073
Nov 21, 2019 $ 0.0423
-5.03%
$ 2.87 million $ 2,919
Nov 20, 2019 $ 0.0446
-2.53%
$ 3.02 million $ 7,547
Nov 19, 2019 $ 0.0457
-1.21%
$ 3.1 million $ 2,243
Nov 18, 2019 $ 0.0463
-4.06%
$ 3.13 million $ 4,364
Nov 17, 2019 $ 0.0482
-0.61%
$ 3.27 million $ 2,742
Nov 16, 2019 $ 0.0486
+0.87%
$ 3.29 million $ 2,962
Nov 15, 2019 $ 0.0482
-48.96%
$ 3.26 million $ 22,222
Nov 14, 2019 $ 0.0944
+105.76%
$ 6.39 million $ 27,495
Nov 13, 2019 $ 0.0459
+2.58%
$ 3.11 million $ 4,865
Nov 12, 2019 $ 0.0447
-5.14%
$ 3.03 million $ 10,229
Nov 11, 2019 $ 0.0471
-2.16%
$ 3.19 million $ 3,353
Nov 10, 2019 $ 0.0482
+4.92%
$ 3.27 million $ 3,559
Nov 9, 2019 $ 0.046
-8.37%
$ 3.11 million $ 14,324
Nov 8, 2019 $ 0.0502
-1.27%
$ 3.4 million $ 8,262
Nov 7, 2019 $ 0.0509
-1.91%
$ 3.45 million $ 5,428
Nov 6, 2019 $ 0.0519
+6.75%
$ 3.51 million $ 6,508
Nov 5, 2019 $ 0.0485
-0.24%
$ 3.28 million $ 2,962
Nov 4, 2019 $ 0.0486
+1.61%
$ 3.29 million $ 1,911
Nov 3, 2019 $ 0.0478
-38.42%
$ 3.24 million $ 5,174
Nov 2, 2019 $ 0.0777
-1.48%
$ 5.26 million $ 22,907
Nov 1, 2019 $ 0.0789
+62.91%
$ 5.34 million $ 22,568
Oct 31, 2019 $ 0.0484
-34.32%
$ 3.28 million $ 2,882
Oct 30, 2019 $ 0.0737
-9.25%
$ 4.99 million $ 22,137
Oct 29, 2019 $ 0.0784
+7.38%
$ 5.31 million $ 19,991
Oct 28, 2019 $ 0.073
-9.54%
$ 4.94 million $ 23,592
Oct 27, 2019 $ 0.0807
+9.66%
$ 5.47 million $ 22,160
Oct 26, 2019 $ 0.0732
+1.51%
$ 4.96 million $ 23,946
Oct 25, 2019 $ 0.0721
+94.09%
$ 4.88 million $ 20,658
Oct 24, 2019 $ 0.0371
-9.73%
$ 2.52 million $ 7,754
Oct 23, 2019 $ 0.0411
-2.56%
$ 2.79 million $ 5,383
Oct 22, 2019 $ 0.0422
-4.51%
$ 2.86 million $ 7,517
Oct 21, 2019 $ 0.0442
-4.02%
$ 2.99 million $ 4,981
Oct 20, 2019 $ 0.0461
+5.46%
$ 3.12 million $ 4,427
Oct 19, 2019 $ 0.0436
+2.66%
$ 2.96 million $ 5,302
Oct 18, 2019 $ 0.0425
-9.90%
$ 2.88 million $ 7,045
Oct 17, 2019 $ 0.0472
+4.65%
$ 3.2 million $ 4,576
Oct 16, 2019 $ 0.0451
-0.84%
$ 3.05 million $ 4,791
Oct 15, 2019 $ 0.0455
-30.32%
$ 3.08 million $ 18,079
Oct 14, 2019 $ 0.0644
+7.28%
$ 4.36 million $ 26,062
Oct 13, 2019 $ 0.0595
+17.04%
$ 4.03 million $ 40,624
Oct 12, 2019 $ 0.0508
+10.52%
$ 3.44 million $ 182,124
Oct 11, 2019 $ 0.046
-1.41%
$ 3.12 million $ 10,738
Oct 10, 2019 $ 0.0467
-35.18%
$ 3.16 million $ 9,483
Oct 9, 2019 $ 0.0687
+48.48%
$ 4.65 million $ 22,692
Oct 8, 2019 $ 0.0461
-2.59%
$ 3.12 million $ 9,874
Oct 7, 2019 $ 0.0474
+3.77%
$ 3.21 million $ 13,696
Oct 6, 2019 $ 0.0458
-4.04%
$ 3.1 million $ 1,582