BlackCoin Historical Data

BLK Page 51
Download
Date Close Price change Market cap Trading volume
Sep 14, 2017 $ 0.166
+0.00%
$ 8.3 million $ 3,947
Sep 13, 2017 $ 0.178
+0.00%
$ 12.98 million $ 4,244
Sep 12, 2017 $ 0.183
+0.00%
$ 12.79 million $ 4,204
Sep 11, 2017 $ 0.194
+0.00%
$ 12.93 million $ 4,160
Sep 10, 2017 $ 0.203
+0.00%
$ 14.02 million $ 4,274
Sep 9, 2017 $ 0.232
+0.00%
$ 14.82 million $ 4,475
Sep 8, 2017 $ 0.262
+0.00%
$ 14.42 million $ 4,582
Sep 7, 2017 $ 0.257
+0.00%
$ 18.64 million $ 4,562
Sep 6, 2017 $ 0.213
+0.00%
$ 20.41 million $ 4,233
Sep 5, 2017 $ 0.242
+0.00%
$ 17.43 million $ 4,380
Sep 4, 2017 $ 0.278
+0.00%
$ 16.26 million $ 4,570
Sep 3, 2017 $ 0.29
+0.00%
$ 20.86 million $ 4,682
Sep 2, 2017 $ 0.28
+0.00%
$ 21.07 million $ 4,782
Sep 1, 2017 $ 0.276
+0.00%
$ 24.52 million $ 4,657
Aug 31, 2017 $ 0.278
+0.00%
$ 20.42 million $ 4,572
Aug 30, 2017 $ 0.285
+0.00%
$ 20.64 million $ 4,455
Aug 29, 2017 $ 0.276
+0.00%
$ 21.65 million $ 4,313
Aug 28, 2017 $ 0.276
+0.00%
$ 21.66 million $ 4,351
Aug 27, 2017 $ 0.279
+0.00%
$ 21.11 million $ 4,317
Aug 26, 2017 $ 0.29
+0.00%
$ 21.17 million $ 4,361
Aug 25, 2017 $ 0.281
+0.00%
$ 21.55 million $ 4,133
Aug 24, 2017 $ 0.274
+0.00%
$ 24 million $ 4,116
Aug 23, 2017 $ 0.232
+0.00%
$ 20.15 million $ 3,890
Aug 22, 2017 $ 0.251
+0.00%
$ 17.91 million $ 4,053
Aug 21, 2017 $ 0.248
+0.00%
$ 18.66 million $ 4,132
Aug 20, 2017 $ 0.204
+0.00%
$ 20.83 million $ 4,107
Aug 19, 2017 $ 0.21
+0.00%
$ 16.3 million $ 4,228
Aug 18, 2017 $ 0.217
+0.00%
$ 15.83 million $ 4,348
Aug 17, 2017 $ 0.212
+0.00%
$ 16.56 million $ 4,279
Aug 16, 2017 $ 0.231
+0.00%
$ 17.46 million $ 4,387
Aug 15, 2017 $ 0.233
+0.00%
$ 18.25 million $ 4,162
Aug 14, 2017 $ 0.225
+0.00%
$ 16.94 million $ 4,328
Aug 13, 2017 $ 0.241
+0.00%
$ 18.54 million $ 4,063
Aug 12, 2017 $ 0.259
+0.00%
$ 19.7 million $ 3,872
Aug 11, 2017 $ 0.274
+0.00%
$ 20.58 million $ 3,654
Aug 10, 2017 $ 0.278
+0.00%
$ 20.97 million $ 3,426
Aug 9, 2017 $ 0.267
+0.00%
$ 20.34 million $ 3,349
Aug 8, 2017 $ 0.264
+0.00%
$ 20.06 million $ 3,429
Aug 7, 2017 $ 0.277
+0.00%
$ 20.96 million $ 3,402
Aug 6, 2017 $ 0.279
+0.00%
$ 20.59 million $ 3,232
Aug 5, 2017 $ 0.293
+0.00%
$ 22.76 million $ 3,263
Aug 4, 2017 $ 0.275
+0.00%
$ 20.92 million $ 2,878
Aug 3, 2017 $ 0.257
+0.00%
$ 19.85 million $ 2,810
Aug 2, 2017 $ 0.252
+0.00%
$ 19.9 million $ 2,721
Aug 1, 2017 $ 0.246
+0.00%
$ 18.66 million $ 2,747
Jul 31, 2017 $ 0.225
+0.00%
$ 17.58 million $ 2,883
Jul 30, 2017 $ 0.227
+0.00%
$ 17.59 million $ 2,766
Jul 29, 2017 $ 0.243
+0.00%
$ 18.3 million $ 2,733
Jul 28, 2017 $ 0.248
+0.00%
$ 19.06 million $ 2,807
Jul 27, 2017 $ 0.254
+0.00%
$ 19.75 million $ 2,692