BlackCoin Historical Data

BLK Page 53
Download
Date Close Price change Market cap Trading volume
Jun 6, 2017 $ 0.259
+0.00%
$ 19.83 million $ 2,870
Jun 5, 2017 $ 0.266
+0.00%
$ 20.35 million $ 2,705
Jun 4, 2017 $ 0.244
+0.00%
$ 18.77 million $ 2,524
Jun 3, 2017 $ 0.24
+0.00%
$ 18.57 million $ 2,545
Jun 2, 2017 $ 0.254
+0.00%
$ 19.64 million $ 2,493
Jun 1, 2017 $ 0.226
+0.00%
$ 18.29 million $ 2,413
May 31, 2017 $ 0.209
+0.00%
$ 16.78 million $ 2,303
May 30, 2017 $ 0.182
+0.00%
$ 14.43 million $ 2,193
May 29, 2017 $ 0.206
+0.00%
$ 15.8 million $ 2,278
May 28, 2017 $ 0.16
+0.00%
$ 12.91 million $ 2,189
May 27, 2017 $ 0.162
+0.00%
$ 13.52 million $ 2,052
May 26, 2017 $ 0.188
+0.00%
$ 13.07 million $ 2,245
May 25, 2017 $ 0.218
+0.00%
$ 16.48 million $ 2,307
May 24, 2017 $ 0.245
+0.00%
$ 20.11 million $ 2,445
May 23, 2017 $ 0.261
+0.00%
$ 21.11 million $ 2,273
May 22, 2017 $ 0.231
+0.00%
$ 18.87 million $ 2,124
May 21, 2017 $ 0.231
+0.00%
$ 19.16 million $ 2,044
May 20, 2017 $ 0.245
+0.00%
$ 19.96 million $ 2,040
May 19, 2017 $ 0.194
+0.00%
$ 15.33 million $ 1,962
May 18, 2017 $ 0.185
+0.00%
$ 14.49 million $ 1,881
May 17, 2017 $ 0.168
+0.00%
$ 13.52 million $ 1,801
May 16, 2017 $ 0.16
+0.00%
$ 13.75 million $ 1,729
May 15, 2017 $ 0.181
+0.00%
$ 14.72 million $ 1,709
May 14, 2017 $ 0.18
+0.00%
$ 14.46 million $ 1,773
May 13, 2017 $ 0.161
+0.00%
$ 12.7 million $ 1,764
May 12, 2017 $ 0.153
+0.00%
$ 11.7 million $ 1,686
May 11, 2017 $ 0.156
+0.00%
$ 11.7 million $ 1,819
May 10, 2017 $ 0.164
+0.00%
$ 12.02 million $ 1,752
May 9, 2017 $ 0.162
+0.00%
$ 13.23 million $ 1,698
May 8, 2017 $ 0.195
+0.00%
$ 15.66 million $ 1,664
May 7, 2017 $ 0.191
+0.00%
$ 14.16 million $ 1,554
May 6, 2017 $ 0.178
+0.00%
$ 13.76 million $ 1,545
May 5, 2017 $ 0.157
+0.00%
$ 12.54 million $ 1,508
May 4, 2017 $ 0.152
+0.00%
$ 11.9 million $ 1,517
May 3, 2017 $ 0.146
+0.00%
$ 11.59 million $ 1,486
May 2, 2017 $ 0.136
+0.00%
$ 10.31 million $ 1,446
May 1, 2017 $ 0.139
+0.00%
$ 10.7 million $ 1,416
Apr 30, 2017 $ 0.152
+0.00%
$ 11.72 million $ 1,352
Apr 29, 2017 $ 0.133
+0.00%
$ 10.12 million $ 1,336
Apr 28, 2017 $ 0.127
+0.00%
$ 9.69 million $ 1,330
Apr 27, 2017 $ 0.126
+0.00%
$ 9.69 million $ 1,333
Apr 26, 2017 $ 0.127
+0.00%
$ 9.8 million $ 1,287
Apr 25, 2017 $ 0.115
+0.00%
$ 8.89 million $ 1,264
Apr 24, 2017 $ 0.114
+0.00%
$ 8.76 million $ 1,248
Apr 23, 2017 $ 0.109
+0.00%
$ 8.41 million $ 1,249
Apr 22, 2017 $ 0.111
+0.00%
$ 8.56 million $ 1,241
Apr 21, 2017 $ 0.111
+0.00%
$ 8.55 million $ 1,250
Apr 20, 2017 $ 0.107
+0.00%
$ 8.13 million $ 1,238
Apr 19, 2017 $ 0.116
+0.00%
$ 9.04 million $ 1,215
Apr 18, 2017 $ 0.091
+0.00%
$ 7.14 million $ 1,206