BlackCoin Historical Data

BLK Page 49
Download
Date Close Price change Market cap Trading volume
Dec 23, 2017 $ 0.458
+0.00%
$ 49.57 million $ 13,913
Dec 22, 2017 $ 0.6
+0.00%
$ -- $ 16,460
Dec 21, 2017 $ 0.575
+0.00%
$ -- $ 17,013
Dec 20, 2017 $ 0.632
+0.00%
$ 44.97 million $ 18,535
Dec 19, 2017 $ 0.53
+0.00%
$ 48.77 million $ 18,915
Dec 18, 2017 $ 0.446
+0.00%
$ 44.44 million $ 19,500
Dec 17, 2017 $ 0.419
+0.00%
$ -- $ 18,290
Dec 16, 2017 $ 0.388
+0.00%
$ -- $ 17,566
Dec 15, 2017 $ 0.393
+0.00%
$ -- $ 16,537
Dec 14, 2017 $ 0.374
+0.00%
$ 31.49 million $ 16,929
Dec 13, 2017 $ 0.351
+0.00%
$ 29.11 million $ 17,090
Dec 12, 2017 $ 0.321
+0.00%
$ -- $ 16,630
Dec 11, 2017 $ 0.309
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 0.354
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 0.315
+0.00%
$ 25.64 million $ 16,237
Dec 8, 2017 $ 0.359
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 0.387
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 0.407
+0.00%
$ 28.56 million $ 11,793
Dec 5, 2017 $ 0.368
+0.00%
$ 30.06 million $ 11,434
Dec 4, 2017 $ 0.356
+0.00%
$ 30.36 million $ 11,370
Dec 3, 2017 $ 0.328
+0.00%
$ 27.64 million $ 11,072
Dec 2, 2017 $ 0.301
+0.00%
$ 25.98 million $ 10,301
Dec 1, 2017 $ 0.296
+0.00%
$ 25.08 million $ 10,057
Nov 30, 2017 $ 0.33
+0.00%
$ 22.8 million $ 10,596
Nov 29, 2017 $ 0.333
+0.00%
$ 21.74 million $ 9,944
Nov 28, 2017 $ 0.333
+0.00%
$ 25.18 million $ 9,636
Nov 27, 2017 $ 0.311
+0.00%
$ 25.47 million $ 9,064
Nov 26, 2017 $ 0.299
+0.00%
$ 25.17 million $ 8,465
Nov 25, 2017 $ 0.292
+0.00%
$ 22.96 million $ 8,176
Nov 24, 2017 $ 0.301
+0.00%
$ 22.41 million $ 8,195
Nov 23, 2017 $ 0.317
+0.00%
$ 22.68 million $ 8,191
Nov 22, 2017 $ 0.296
+0.00%
$ 23.24 million $ 8,148
Nov 21, 2017 $ 0.26
+0.00%
$ 22.96 million $ 8,097
Nov 20, 2017 $ 0.245
+0.00%
$ 21.72 million $ 7,833
Nov 19, 2017 $ 0.231
+0.00%
$ 19.12 million $ 7,709
Nov 18, 2017 $ 0.232
+0.00%
$ 17.86 million $ 7,848
Nov 17, 2017 $ 0.216
+0.00%
$ 17.29 million $ 7,455
Nov 16, 2017 $ 0.207
+0.00%
$ 17.18 million $ 7,023
Nov 15, 2017 $ 0.205
+0.00%
$ 15.95 million $ 6,590
Nov 14, 2017 $ 0.202
+0.00%
$ 15.95 million $ 6,324
Nov 13, 2017 $ 0.195
+0.00%
$ 16.06 million $ 6,132
Nov 12, 2017 $ 0.215
+0.00%
$ 14.25 million $ 6,564
Nov 11, 2017 $ 0.23
+0.00%
$ 16.25 million $ 6,984
Nov 10, 2017 $ 0.234
+0.00%
$ 16.37 million $ 7,267
Nov 9, 2017 $ 0.224
+0.00%
$ 17.7 million $ 7,370
Nov 8, 2017 $ 0.221
+0.00%
$ 17.65 million $ 7,134
Nov 7, 2017 $ 0.226
+0.00%
$ 16.52 million $ 7,285
Nov 6, 2017 $ 0.227
+0.00%
$ 16.49 million $ 7,475
Nov 5, 2017 $ 0.21
+0.00%
$ 17.54 million $ 7,253
Nov 4, 2017 $ 0.209
+0.00%
$ 15.95 million $ 7,250