BlackCoin Historical Data

BLK Page 54
Download
Date Close Price change Market cap Trading volume
Apr 17, 2017 $ 0.0878
+0.00%
$ 6.76 million $ 1,194
Apr 16, 2017 $ 0.0934
+0.00%
$ 7.08 million $ 1,177
Apr 15, 2017 $ 0.0853
+0.00%
$ 6.27 million $ 1,177
Apr 14, 2017 $ 0.0756
+0.00%
$ 5.69 million $ 1,177
Apr 13, 2017 $ 0.0723
+0.00%
$ 5.52 million $ 1,176
Apr 12, 2017 $ 0.0746
+0.00%
$ 5.73 million $ 1,213
Apr 11, 2017 $ 0.0696
+0.00%
$ 5.37 million $ 1,221
Apr 10, 2017 $ 0.0724
+0.00%
$ 5.45 million $ 1,207
Apr 9, 2017 $ 0.0646
+0.00%
$ 4.9 million $ 1,204
Apr 8, 2017 $ 0.0665
+0.00%
$ 4.99 million $ 1,181
Apr 7, 2017 $ 0.0644
+0.00%
$ 4.96 million $ 1,190
Apr 6, 2017 $ 0.0661
+0.00%
$ 5.1 million $ 1,189
Apr 5, 2017 $ 0.0696
+0.00%
$ 5.33 million $ 1,130
Apr 4, 2017 $ 0.0684
+0.00%
$ 5.19 million $ 1,142
Apr 3, 2017 $ 0.0722
+0.00%
$ 5.29 million $ 1,148
Apr 2, 2017 $ 0.0773
+0.00%
$ 5.79 million $ 1,097
Apr 1, 2017 $ 0.0653
+0.00%
$ 4.88 million $ 1,086
Mar 31, 2017 $ 0.0615
+0.00%
$ 4.63 million $ 1,079
Mar 30, 2017 $ 0.0547
+0.00%
$ 4.14 million $ 1,038
Mar 29, 2017 $ 0.0549
+0.00%
$ 4.19 million $ 1,042
Mar 28, 2017 $ 0.0546
+0.00%
$ 4.08 million $ 1,044
Mar 27, 2017 $ 0.0499
+0.00%
$ 3.77 million $ 1,045
Mar 26, 2017 $ 0.047
+0.00%
$ 3.62 million $ 969
Mar 25, 2017 $ 0.0472
+0.00%
$ 3.63 million $ 966
Mar 24, 2017 $ 0.0457
+0.00%
$ 3.5 million $ 940
Mar 23, 2017 $ 0.0427
+0.00%
$ 3.29 million $ 1,035
Mar 22, 2017 $ 0.0444
+0.00%
$ 3.47 million $ 1,045
Mar 21, 2017 $ 0.0463
+0.00%
$ 3.62 million $ 1,121
Mar 20, 2017 $ 0.0443
+0.00%
$ 3.39 million $ 1,048
Mar 19, 2017 $ 0.0422
+0.00%
$ 3.31 million $ 1,023
Mar 18, 2017 $ 0.0389
+0.00%
$ 3.2 million $ 971
Mar 17, 2017 $ 0.0457
+0.00%
$ 3.71 million $ 1,072
Mar 16, 2017 $ 0.0525
+0.00%
$ 4.13 million $ 1,173
Mar 15, 2017 $ 0.0482
+0.00%
$ 3.68 million $ 1,253
Mar 14, 2017 $ 0.0416
+0.00%
$ 3.18 million $ 1,243
Mar 13, 2017 $ 0.0425
+0.00%
$ 3.27 million $ 1,238
Mar 12, 2017 $ 0.0369
+0.00%
$ 2.81 million $ 1,225
Mar 11, 2017 $ 0.0345
+0.00%
$ 2.65 million $ 1,179
Mar 10, 2017 $ 0.0328
+0.00%
$ 2.54 million $ 1,112
Mar 9, 2017 $ 0.0344
+0.00%
$ 2.66 million $ 1,191
Mar 8, 2017 $ 0.0323
+0.00%
$ 2.53 million $ 1,147
Mar 7, 2017 $ 0.0357
+0.00%
$ 2.69 million $ 1,233
Mar 6, 2017 $ 0.0343
+0.00%
$ 2.64 million $ 1,277
Mar 5, 2017 $ 0.0343
+0.00%
$ 2.64 million $ 1,271
Mar 4, 2017 $ 0.0358
+0.00%
$ 2.79 million $ 1,264
Mar 3, 2017 $ 0.0358
+0.00%
$ 2.74 million $ 1,283
Mar 2, 2017 $ 0.0339
+0.00%
$ 2.59 million $ 1,255
Mar 1, 2017 $ 0.0359
+0.00%
$ 2.72 million $ 1,223
Feb 28, 2017 $ 0.0342
+0.00%
$ 2.63 million $ 1,189
Feb 27, 2017 $ 0.0361
+0.00%
$ 2.75 million $ 1,189