BlackCoin Historical Data

BLK Page 36
Download
Date Close Price change Market cap Trading volume
Oct 5, 2019 $ 0.0477
-0.43%
$ 3.23 million $ 1,876
Oct 4, 2019 $ 0.0481
-30.53%
$ 3.26 million $ 4,410
Oct 3, 2019 $ 0.0649
-10.04%
$ 4.39 million $ 22,106
Oct 2, 2019 $ 0.0678
+47.44%
$ 4.59 million $ 21,436
Oct 1, 2019 $ 0.046
-2.32%
$ 3.12 million $ 2,677
Sep 30, 2019 $ 0.0471
-2.56%
$ 3.19 million $ 11,080
Sep 29, 2019 $ 0.0483
+1.99%
$ 3.27 million $ 8,027
Sep 28, 2019 $ 0.0474
+8.64%
$ 3.21 million $ 5,961
Sep 27, 2019 $ 0.0436
-0.53%
$ 2.95 million $ 10,854
Sep 26, 2019 $ 0.0439
-3.78%
$ 2.97 million $ 4,102
Sep 25, 2019 $ 0.0455
-4.47%
$ 3.08 million $ 5,105
Sep 24, 2019 $ 0.0472
-6.31%
$ 3.19 million $ 7,519
Sep 23, 2019 $ 0.0504
-6.91%
$ 3.41 million $ 5,628
Sep 22, 2019 $ 0.0541
+1.91%
$ 3.66 million $ 2,730
Sep 21, 2019 $ 0.0531
+0.79%
$ 3.6 million $ 2,234
Sep 20, 2019 $ 0.0527
-1.59%
$ 3.57 million $ 4,186
Sep 19, 2019 $ 0.0536
+1.38%
$ 3.63 million $ 3,386
Sep 18, 2019 $ 0.0528
-0.31%
$ 3.58 million $ 2,667
Sep 17, 2019 $ 0.053
+3.06%
$ 3.59 million $ 6,071
Sep 16, 2019 $ 0.0515
+1.11%
$ 3.49 million $ 5,238
Sep 15, 2019 $ 0.0509
-5.73%
$ 3.45 million $ 7,100
Sep 14, 2019 $ 0.054
+5.67%
$ 3.66 million $ 7,885
Sep 13, 2019 $ 0.0511
-0.08%
$ 3.46 million $ 10,983
Sep 12, 2019 $ 0.0511
-0.34%
$ 3.46 million $ 3,841
Sep 11, 2019 $ 0.0512
+1.40%
$ 3.47 million $ 3,593
Sep 10, 2019 $ 0.0506
-4.46%
$ 3.42 million $ 2,939
Sep 9, 2019 $ 0.0528
-24.07%
$ 3.58 million $ 1,651
Sep 8, 2019 $ 0.0686
+24.45%
$ 4.64 million $ 19,090
Sep 7, 2019 $ 0.0551
-17.41%
$ 3.73 million $ 2,653
Sep 6, 2019 $ 0.0664
+20.08%
$ 4.5 million $ 23,548
Sep 5, 2019 $ 0.0553
-20.97%
$ 3.74 million $ 2,969
Sep 4, 2019 $ 0.0576
+4.42%
$ 3.9 million $ 6,847
Sep 3, 2019 $ 0.0552
+8.21%
$ 3.74 million $ 5,005
Sep 2, 2019 $ 0.051
-1.35%
$ 3.45 million $ 10,911
Sep 1, 2019 $ 0.0518
-17.44%
$ 3.51 million $ 2,433
Aug 31, 2019 $ 0.0625
+24.32%
$ 4.23 million $ 16,741
Aug 30, 2019 $ 0.0503
+1.19%
$ 3.4 million $ 2,447
Aug 29, 2019 $ 0.0497
-22.79%
$ 3.36 million $ 3,109
Aug 28, 2019 $ 0.0672
+8.62%
$ 4.55 million $ 21,814
Aug 27, 2019 $ 0.0527
-7.31%
$ 3.57 million $ 2,334
Aug 26, 2019 $ 0.0563
-1.99%
$ 3.81 million $ 16,758
Aug 25, 2019 $ 0.0529
-11.23%
$ 3.58 million $ 11,064
Aug 24, 2019 $ 0.0551
+4.87%
$ 3.73 million $ 17,708
Aug 23, 2019 $ 0.0541
+5.69%
$ 3.66 million $ 17,276
Aug 22, 2019 $ 0.0514
+0.66%
$ 3.48 million $ 15,335
Aug 21, 2019 $ 0.0511
-6.91%
$ 3.46 million $ 25,628
Aug 20, 2019 $ 0.055
-1.16%
$ 3.72 million $ 28,909
Aug 19, 2019 $ 0.0553
+1.00%
$ 3.75 million $ 15,673
Aug 18, 2019 $ 0.0555
+4.04%
$ 3.76 million $ 14,162
Aug 17, 2019 $ 0.0522
-1.09%
$ 3.53 million $ 15,401