BlackCoin Historical Data

BLK Page 40
Download
Date Close Price change Market cap Trading volume
Mar 19, 2019 $ 0.0617
-4.28%
$ 4.18 million $ 13,133
Mar 18, 2019 $ 0.0645
+14.89%
$ 4.37 million $ 79,698
Mar 17, 2019 $ 0.056
-3.73%
$ 3.8 million $ 29,308
Mar 16, 2019 $ 0.0582
-3.97%
$ 3.94 million $ 13,854
Mar 15, 2019 $ 0.0606
+3.73%
$ 4.11 million $ 28,963
Mar 14, 2019 $ 0.0584
+2.74%
$ 3.96 million $ 13,925
Mar 13, 2019 $ 0.0568
+0.13%
$ 3.85 million $ 11,602
Mar 12, 2019 $ 0.0568
+4.78%
$ 3.85 million $ 23,207
Mar 11, 2019 $ 0.0541
+4.32%
$ 3.67 million $ 10,363
Mar 10, 2019 $ 0.052
-0.87%
$ 3.52 million $ 8,403
Mar 9, 2019 $ 0.0525
-2.03%
$ 3.56 million $ 12,071
Mar 8, 2019 $ 0.0536
+2.49%
$ 3.63 million $ 3,966
Mar 7, 2019 $ 0.0523
-4.28%
$ 3.54 million $ 16,223
Mar 6, 2019 $ 0.0546
+3.92%
$ 3.7 million $ 11,065
Mar 5, 2019 $ 0.0526
+4.64%
$ 3.56 million $ 15,382
Mar 4, 2019 $ 0.0503
-3.76%
$ 3.4 million $ 6,556
Mar 3, 2019 $ 0.0522
-4.07%
$ 3.54 million $ 13,348
Mar 2, 2019 $ 0.0545
+4.40%
$ 3.69 million $ 8,492
Mar 1, 2019 $ 0.0522
-0.45%
$ 3.53 million $ 2,933
Feb 28, 2019 $ 0.0524
-3.44%
$ 3.55 million $ 4,559
Feb 27, 2019 $ 0.0543
+6.13%
$ 3.68 million $ 43,284
Feb 26, 2019 $ 0.0509
-2.47%
$ 3.45 million $ 4,220
Feb 25, 2019 $ 0.0522
+3.04%
$ 3.54 million $ 4,712
Feb 24, 2019 $ 0.0507
-7.56%
$ 3.43 million $ 3,635
Feb 23, 2019 $ 0.0548
+1.24%
$ 3.71 million $ 5,888
Feb 22, 2019 $ 0.054
+1.99%
$ 3.65 million $ 4,334
Feb 21, 2019 $ 0.0529
+0.39%
$ 3.58 million $ 3,339
Feb 20, 2019 $ 0.0527
+1.81%
$ 3.57 million $ 4,450
Feb 19, 2019 $ 0.0518
+1.05%
$ 3.51 million $ 14,717
Feb 18, 2019 $ 0.0513
+0.37%
$ 3.47 million $ 21,561
Feb 17, 2019 $ 0.0512
+2.56%
$ 3.46 million $ 11,079
Feb 16, 2019 $ 0.0499
-1.33%
$ 3.38 million $ 5,254
Feb 15, 2019 $ 0.0506
+0.66%
$ 3.43 million $ 9,503
Feb 14, 2019 $ 0.0503
-1.03%
$ 3.4 million $ 6,321
Feb 13, 2019 $ 0.0509
+0.50%
$ 3.45 million $ 5,267
Feb 12, 2019 $ 0.0502
-0.06%
$ 3.4 million $ 2,068
Feb 11, 2019 $ 0.0502
-0.60%
$ 3.4 million $ 6,157
Feb 10, 2019 $ 0.0506
-4.49%
$ 3.42 million $ 19,085
Feb 9, 2019 $ 0.053
+0.50%
$ 3.59 million $ 75,561
Feb 8, 2019 $ 0.0527
+10.03%
$ 3.57 million $ 8,589
Feb 7, 2019 $ 0.0477
-3.31%
$ 3.23 million $ 5,256
Feb 6, 2019 $ 0.0494
-2.29%
$ 3.34 million $ 4,499
Feb 5, 2019 $ 0.0504
+1.58%
$ 3.41 million $ 6,553
Feb 4, 2019 $ 0.0497
+0.16%
$ 3.36 million $ 6,656
Feb 3, 2019 $ 0.05
-0.99%
$ 3.38 million $ 8,729
Feb 2, 2019 $ 0.0504
-1.24%
$ 3.41 million $ 12,769
Feb 1, 2019 $ 0.0512
-2.29%
$ 3.46 million $ 29,150
Jan 31, 2019 $ 0.0525
-10.32%
$ 3.56 million $ 26,977
Jan 30, 2019 $ 0.0585
-1.49%
$ 3.96 million $ 11,497
Jan 29, 2019 $ 0.0595
-0.18%
$ 4.03 million $ 24,116