BlackCoin Historical Data

BLK Page 50
Download
Date Close Price change Market cap Trading volume
Nov 3, 2017 $ 0.209
+0.00%
$ 16.26 million $ 6,984
Nov 2, 2017 $ 0.207
+0.00%
$ 15.62 million $ 6,516
Nov 1, 2017 $ 0.2
+0.00%
$ 16.28 million $ 6,236
Oct 31, 2017 $ 0.19
+0.00%
$ 16.02 million $ 6,125
Oct 30, 2017 $ 0.186
+0.00%
$ 14.92 million $ 5,864
Oct 29, 2017 $ 0.178
+0.00%
$ 14.62 million $ 5,768
Oct 28, 2017 $ 0.179
+0.00%
$ 13.33 million $ 5,845
Oct 27, 2017 $ 0.181
+0.00%
$ 13.53 million $ 5,829
Oct 26, 2017 $ 0.183
+0.00%
$ 13.55 million $ 5,554
Oct 25, 2017 $ 0.18
+0.00%
$ 13.66 million $ 5,700
Oct 24, 2017 $ 0.172
+0.00%
$ 14.49 million $ 5,894
Oct 23, 2017 $ 0.17
+0.00%
$ 12.57 million $ 5,929
Oct 22, 2017 $ 0.174
+0.00%
$ 13.72 million $ 6,086
Oct 21, 2017 $ 0.188
+0.00%
$ 13.01 million $ 5,763
Oct 20, 2017 $ 0.177
+0.00%
$ 14.5 million $ 5,650
Oct 19, 2017 $ 0.169
+0.00%
$ 14.02 million $ 5,405
Oct 18, 2017 $ 0.175
+0.00%
$ 13.28 million $ 5,643
Oct 17, 2017 $ 0.176
+0.00%
$ 13.25 million $ 5,658
Oct 16, 2017 $ 0.183
+0.00%
$ 13.5 million $ 5,640
Oct 15, 2017 $ 0.182
+0.00%
$ 13.42 million $ 5,678
Oct 14, 2017 $ 0.171
+0.00%
$ 13.88 million $ 5,635
Oct 13, 2017 $ 0.176
+0.00%
$ 13.26 million $ 5,101
Oct 12, 2017 $ 0.17
+0.00%
$ 13.4 million $ 4,800
Oct 11, 2017 $ 0.169
+0.00%
$ 13.63 million $ 4,829
Oct 10, 2017 $ 0.168
+0.00%
$ 13.16 million $ 4,647
Oct 9, 2017 $ 0.181
+0.00%
$ 12.16 million $ 4,494
Oct 8, 2017 $ 0.177
+0.00%
$ 13.73 million $ 4,356
Oct 7, 2017 $ 0.182
+0.00%
$ 13.66 million $ 4,363
Oct 6, 2017 $ 0.176
+0.00%
$ 13.72 million $ 4,258
Oct 5, 2017 $ 0.185
+0.00%
$ 13.45 million $ 4,265
Oct 4, 2017 $ 0.19
+0.00%
$ 13.94 million $ 4,327
Oct 3, 2017 $ 0.206
+0.00%
$ 14.32 million $ 4,416
Oct 2, 2017 $ 0.226
+0.00%
$ 15.19 million $ 4,317
Oct 1, 2017 $ 0.23
+0.00%
$ 15.62 million $ 4,282
Sep 30, 2017 $ 0.197
+0.00%
$ 17.58 million $ 4,151
Sep 29, 2017 $ 0.192
+0.00%
$ 17.25 million $ 4,191
Sep 28, 2017 $ 0.186
+0.00%
$ 14.82 million $ 4,026
Sep 27, 2017 $ 0.183
+0.00%
$ 14.63 million $ 3,924
Sep 26, 2017 $ 0.178
+0.00%
$ 14.02 million $ 3,819
Sep 25, 2017 $ 0.177
+0.00%
$ 14.09 million $ 3,706
Sep 24, 2017 $ 0.17
+0.00%
$ 13.13 million $ 3,715
Sep 23, 2017 $ 0.164
+0.00%
$ 13.77 million $ 3,629
Sep 22, 2017 $ 0.181
+0.00%
$ 12.26 million $ 3,804
Sep 21, 2017 $ 0.212
+0.00%
$ 12.24 million $ 3,945
Sep 20, 2017 $ 0.239
+0.00%
$ 14.56 million $ 3,971
Sep 19, 2017 $ 0.166
+0.00%
$ 16.78 million $ 3,894
Sep 18, 2017 $ 0.12
+0.00%
$ 20.84 million $ 3,619
Sep 17, 2017 $ 0.123
+0.00%
$ 9.33 million $ 3,690
Sep 16, 2017 $ 0.115
+0.00%
$ -- $ 3,390
Sep 15, 2017 $ 0.145
+0.00%
$ 9.25 million $ 3,651