BlackCoin Historical Data

BLK Page 39
Download
Date Close Price change Market cap Trading volume
May 8, 2019 $ 0.0876
+2.45%
$ 5.93 million $ 13,840
May 7, 2019 $ 0.0855
+6.29%
$ 5.79 million $ 33,018
May 6, 2019 $ 0.0955
+7.33%
$ 6.47 million $ 114,889
May 5, 2019 $ 0.0853
-2.39%
$ 5.77 million $ 109,803
May 4, 2019 $ 0.0915
+9.56%
$ 6.2 million $ 225,872
May 3, 2019 $ 0.084
+0.07%
$ 5.69 million $ 26,685
May 2, 2019 $ 0.0826
-1.66%
$ 5.6 million $ 80,905
May 1, 2019 $ 0.084
+3.70%
$ 5.69 million $ 64,988
Apr 30, 2019 $ 0.093
+19.15%
$ 6.3 million $ 73,185
Apr 29, 2019 $ 0.0849
+2.87%
$ 5.75 million $ 87,371
Apr 28, 2019 $ 0.0823
-3.67%
$ 5.57 million $ 113,416
Apr 27, 2019 $ 0.0862
+1.32%
$ 5.84 million $ 28,249
Apr 26, 2019 $ 0.0964
+21.85%
$ 6.53 million $ 91,800
Apr 25, 2019 $ 0.0798
-11.41%
$ 5.4 million $ 94,890
Apr 24, 2019 $ 0.0911
+10.53%
$ 6.17 million $ 64,164
Apr 23, 2019 $ 0.0824
-0.63%
$ 5.58 million $ 17,353
Apr 22, 2019 $ 0.0829
+7.32%
$ 5.62 million $ 34,987
Apr 21, 2019 $ 0.0773
+2.70%
$ 5.23 million $ 6,436
Apr 20, 2019 $ 0.0752
-1.04%
$ 5.09 million $ 9,420
Apr 19, 2019 $ 0.076
+1.40%
$ 5.15 million $ 5,688
Apr 18, 2019 $ 0.075
+1.40%
$ 5.08 million $ 8,139
Apr 17, 2019 $ 0.0739
-0.54%
$ 5.01 million $ 13,525
Apr 16, 2019 $ 0.0743
-2.26%
$ 5.03 million $ 14,843
Apr 15, 2019 $ 0.0757
-3.94%
$ 5.13 million $ 5,939
Apr 14, 2019 $ 0.0788
+2.59%
$ 5.34 million $ 4,008
Apr 13, 2019 $ 0.0768
-1.62%
$ 5.2 million $ 9,857
Apr 12, 2019 $ 0.0781
-39.19%
$ 5.29 million $ 12,578
Apr 11, 2019 $ 0.128
+56.65%
$ 8.7 million $ 212,853
Apr 10, 2019 $ 0.082
+2.69%
$ 5.55 million $ 12,305
Apr 9, 2019 $ 0.0798
-1.35%
$ 5.41 million $ 9,725
Apr 8, 2019 $ 0.0809
+0.35%
$ 5.48 million $ 44,268
Apr 7, 2019 $ 0.0806
-3.69%
$ 5.46 million $ 34,389
Apr 6, 2019 $ 0.0837
+2.09%
$ 5.67 million $ 11,148
Apr 5, 2019 $ 0.082
+0.94%
$ 5.55 million $ 10,029
Apr 4, 2019 $ 0.0812
-0.60%
$ 5.5 million $ 18,643
Apr 3, 2019 $ 0.0818
-3.78%
$ 5.54 million $ 40,889
Apr 2, 2019 $ 0.085
+12.54%
$ 5.75 million $ 100,346
Apr 1, 2019 $ 0.0755
-10.43%
$ 5.11 million $ 145,008
Mar 31, 2019 $ 0.0843
+7.03%
$ 5.71 million $ 186,509
Mar 30, 2019 $ 0.0788
-4.24%
$ 5.34 million $ 218,907
Mar 29, 2019 $ 0.0813
+22.55%
$ 5.5 million $ 283,612
Mar 28, 2019 $ 0.0663
+2.95%
$ 4.49 million $ 69,548
Mar 27, 2019 $ 0.0644
+3.27%
$ 4.36 million $ 8,350
Mar 26, 2019 $ 0.0624
-1.79%
$ 4.23 million $ 7,973
Mar 25, 2019 $ 0.0635
-0.29%
$ 4.3 million $ 7,926
Mar 24, 2019 $ 0.0637
-3.00%
$ 4.31 million $ 5,709
Mar 23, 2019 $ 0.0657
+4.96%
$ 4.45 million $ 11,258
Mar 22, 2019 $ 0.0626
+2.53%
$ 4.24 million $ 7,371
Mar 21, 2019 $ 0.061
-0.86%
$ 4.13 million $ 9,536
Mar 20, 2019 $ 0.0616
-0.37%
$ 4.17 million $ 21,018