BlackCoin Historical Data

BLK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 1 $ 0.11
+0.12%
$ -- $ 6.54 million
Oct 25 $ 0.112
+0.18%
$ -- $ 11.83 million
Oct 18 $ 0.111
-0.33%
$ -- $ 28.18 million
Oct 11 $ 0.112
+8.71%
$ -- $ 7.18 million
Oct 4 $ 0.103
+10.89%
$ -- $ 6.81 million
Sep 27 $ 0.0924
+12.17%
$ -- $ 2.5 million
Sep 20 $ 0.082
-9.59%
$ -- $ 1.92 million
Sep 13 $ 0.0906
+2.32%
$ -- $ 7.59 million
Sep 6 $ 0.0886
-10.75%
$ -- $ 7.46 million
Aug 30 $ 0.0993
+6.07%
$ -- $ 7.74 million
Aug 23 $ 0.0943
-1.90%
$ -- $ 7.8 million
Aug 16 $ 0.096
+4.76%
$ -- $ 7.74 million
Aug 9 $ 0.0917
+0.55%
$ -- $ 6.31 million
Aug 2 $ 0.0862
+9.47%
$ -- $ 731,895
Jul 26 $ 0.0788
+12.85%
$ -- $ 181,455
Jul 19 $ 0.0699
+20.71%
$ -- $ 157,336
Jul 12 $ 0.0579
-13.08%
$ -- $ 180,008
Jul 5 $ 0.0666
-4.40%
$ -- $ 179,570
Jun 28 $ 0.0697
-0.20%
$ -- $ 4.79 million
Jun 21 $ 0.0698
-18.43%
$ -- $ 4.25 million
Jun 14 $ 0.0856
-8.48%
$ -- $ 7.66 million
Jun 7 $ 0.0937
+13.15%
$ -- $ 4.95 million
May 31 $ 0.0828
-7.10%
$ -- $ 2.8 million
May 24 $ 0.0744
-8.72%
$ -- $ 2.06 million
May 17 $ 0.0815
-32.91%
$ -- $ 3.96 million
May 10 $ 0.122
-12.44%
$ -- $ 5.65 million
May 3 $ 0.139
+36.46%
$ -- $ 18.1 million
Apr 26 $ 0.102
+16.22%
$ -- $ 12.57 million
Apr 19 $ 0.0875
-17.36%
$ -- $ 11.44 million
Apr 12 $ 0.106
+24.84%
$ -- $ 11.43 million
Apr 5 $ 0.0848
+4.27%
$ -- $ 9.39 million
Mar 29 $ 0.0813
-0.49%
$ -- $ 7.91 million
Mar 22 $ 0.0817
-6.29%
$ -- $ 13.1 million
Mar 15 $ 0.0872
-8.69%
$ -- $ 7.16 million
Mar 8 $ 0.0955
+8.83%
$ -- $ 7.49 million
Mar 1 $ 0.0878
+13.18%
$ -- $ 5.21 million
Feb 22 $ 0.0775
-23.81%
$ -- $ 7.17 million
Feb 15 $ 0.102
+16.11%
$ -- $ 5.72 million
Feb 8 $ 0.0876
+35.58%
$ -- $ 3.84 million
Feb 1 $ 0.0639
+3.23%
$ -- $ 3.47 million
Jan 25 $ 0.0624
+10.24%
$ -- $ 1.55 million
Jan 18 $ 0.0601
-3.34%
$ -- $ 1.47 million
Jan 11 $ 0.0621
-2.24%
$ -- $ 2.26 million
Jan 4 $ 0.0637
-6.51%
$ -- $ 1.65 million
Dec 28 $ 0.0681
+16.95%
$ -- $ 1.76 million
Dec 21 $ 0.0568
-4.08%
$ -- $ 5.24 million
Dec 14 $ 0.0559
+31.70%
$ -- $ 941,371
Dec 7 $ 0.0428
-3.11%
$ -- $ 853,084
Nov 30 $ 0.044
+3.42%
$ -- $ 2.15 million
Nov 23 $ 0.0425
-5.68%
$ -- $ 2.02 million