BlackCoin Historical Data

BLK Page 37
Download
Date Close Price change Market cap Trading volume
Aug 16, 2019 $ 0.0527
-0.49%
$ 3.57 million $ 19,395
Aug 15, 2019 $ 0.0547
+6.90%
$ 3.7 million $ 19,112
Aug 14, 2019 $ 0.056
-9.49%
$ 3.79 million $ 17,333
Aug 13, 2019 $ 0.0561
-8.63%
$ 3.8 million $ 17,731
Aug 12, 2019 $ 0.0609
+1.66%
$ 4.13 million $ 24,693
Aug 11, 2019 $ 0.0613
+2.46%
$ 4.15 million $ 17,015
Aug 10, 2019 $ 0.0598
-5.84%
$ 4.05 million $ 16,275
Aug 9, 2019 $ 0.0587
-3.76%
$ 3.97 million $ 17,347
Aug 8, 2019 $ 0.0604
+1.54%
$ 4.09 million $ 19,129
Aug 7, 2019 $ 0.062
-3.67%
$ 4.2 million $ 33,082
Aug 6, 2019 $ 0.0608
-7.04%
$ 4.12 million $ 22,998
Aug 5, 2019 $ 0.0642
+6.33%
$ 4.35 million $ 31,590
Aug 4, 2019 $ 0.0595
+2.81%
$ 4.03 million $ 29,046
Aug 3, 2019 $ 0.0578
+7.54%
$ 3.92 million $ 32,446
Aug 2, 2019 $ 0.0569
+4.16%
$ 3.85 million $ 20,534
Aug 1, 2019 $ 0.0568
+9.87%
$ 3.84 million $ 18,593
Jul 31, 2019 $ 0.0517
+7.29%
$ 3.5 million $ 14,811
Jul 30, 2019 $ 0.0528
+1.82%
$ 3.57 million $ 16,357
Jul 29, 2019 $ 0.0518
+1.81%
$ 3.51 million $ 15,143
Jul 28, 2019 $ 0.0509
+2.33%
$ 3.45 million $ 16,324
Jul 27, 2019 $ 0.0513
-2.62%
$ 3.48 million $ 16,711
Jul 26, 2019 $ 0.0527
-0.76%
$ 3.57 million $ 14,704
Jul 25, 2019 $ 0.0531
+3.57%
$ 3.6 million $ 18,068
Jul 24, 2019 $ 0.0513
-0.92%
$ 3.47 million $ 16,752
Jul 23, 2019 $ 0.0518
-3.52%
$ 3.51 million $ 18,989
Jul 22, 2019 $ 0.0537
-0.26%
$ 3.63 million $ 18,176
Jul 21, 2019 $ 0.0521
-5.47%
$ 3.53 million $ 15,595
Jul 20, 2019 $ 0.0551
+5.76%
$ 3.73 million $ 13,241
Jul 19, 2019 $ 0.0521
-2.85%
$ 3.53 million $ 29,098
Jul 18, 2019 $ 0.0536
+9.69%
$ 3.63 million $ 13,011
Jul 17, 2019 $ 0.0489
+9.61%
$ 3.31 million $ 12,483
Jul 16, 2019 $ 0.0446
-23.04%
$ 3.02 million $ 30,463
Jul 15, 2019 $ 0.058
+3.76%
$ 3.92 million $ 15,936
Jul 14, 2019 $ 0.0559
-11.73%
$ 3.78 million $ 72,032
Jul 13, 2019 $ 0.0633
+17.54%
$ 4.29 million $ 11,506
Jul 12, 2019 $ 0.0518
-4.79%
$ 3.51 million $ 22,730
Jul 11, 2019 $ 0.0544
-6.99%
$ 3.69 million $ 9,304
Jul 10, 2019 $ 0.0585
-6.67%
$ 3.96 million $ 47,692
Jul 9, 2019 $ 0.0661
-26.54%
$ 4.48 million $ 35,089
Jul 8, 2019 $ 0.0806
+26.31%
$ 5.46 million $ 35,275
Jul 7, 2019 $ 0.0625
-7.50%
$ 4.23 million $ 22,777
Jul 6, 2019 $ 0.0676
+4.49%
$ 4.58 million $ 20,504
Jul 5, 2019 $ 0.0647
-15.47%
$ 4.38 million $ 6,711
Jul 4, 2019 $ 0.0766
+9.76%
$ 5.19 million $ 19,315
Jul 3, 2019 $ 0.0698
+13.61%
$ 4.72 million $ 25,170
Jul 2, 2019 $ 0.0614
+3.20%
$ 4.16 million $ 38,466
Jul 1, 2019 $ 0.0595
-10.47%
$ 4.03 million $ 39,130
Jun 30, 2019 $ 0.0665
-8.53%
$ 4.5 million $ 52,324
Jun 29, 2019 $ 0.074
-2.46%
$ 5.01 million $ 44,227
Jun 28, 2019 $ 0.0758
+18.05%
$ 5.14 million $ 45,474