BlackCoin Historical Data

BLK Page 7
Download
Date Close Price change Market cap Trading volume
Dec 17 $ 0.0618
+22.44%
$ -- $ 114,113
Dec 10 $ 0.0504
+17.11%
$ -- $ 326,693
Dec 3 $ 0.0431
-4.08%
$ -- $ 335,209
Nov 26 $ 0.0448
+10.66%
$ -- $ 41,448
Nov 19 $ 0.0433
-23.39%
$ -- $ 33,138
Nov 12 $ 0.0577
-17.93%
$ 3.91 million $ 42,015
Nov 5 $ 0.0716
+8.35%
$ -- $ 45,118
Oct 29 $ 0.0674
-6.34%
$ -- $ 44,615
Oct 22 $ 0.0717
+9.37%
$ -- $ 45,386
Oct 15 $ 0.0655
-7.47%
$ -- $ 45,526
Oct 8 $ 0.0704
-7.60%
$ -- $ 45,209
Oct 1 $ 0.0775
-3.92%
$ -- $ 46,009
Sep 24 $ 0.0805
-6.60%
$ -- $ 46,045
Sep 17 $ 0.0841
+0.92%
$ -- $ 45,403
Sep 10 $ 0.0824
+3.93%
$ -- $ 44,787
Sep 3 $ 0.082
-11.89%
$ -- $ 48,379
Aug 27 $ 0.0854
+10.28%
$ -- $ 48,526
Aug 20 $ 0.0743
-5.61%
$ -- $ 45,658
Aug 13 $ 0.0812
+3.67%
$ -- $ 44,494
Aug 6 $ 0.0745
-25.27%
$ -- $ 46,665
Jul 30 $ 0.107
-18.51%
$ -- $ 54,236
Jul 23 $ 0.134
-6.88%
$ -- $ 55,805
Jul 16 $ 0.141
+14.76%
$ -- $ 49,333
Jul 9 $ 0.121
-7.29%
$ -- $ 45,290
Jul 2 $ 0.129
+1.93%
$ -- $ 45,938
Jun 25 $ 0.137
+8.98%
$ -- $ 42,965
Jun 18 $ 0.131
-11.29%
$ -- $ 45,840
Jun 11 $ 0.146
-22.66%
$ -- $ 46,933
Jun 4 $ 0.204
-4.23%
$ -- $ 45,745
May 28 $ 0.21
-2.77%
$ -- $ 51,982
May 21 $ 0.221
-16.90%
$ -- $ 55,515
May 14 $ 0.264
+2.57%
$ -- $ 58,900
May 7 $ 0.25
-23.39%
$ -- $ 64,055
Apr 30 $ 0.346
+7.99%
$ -- $ 65,744
Apr 23 $ 0.309
-0.43%
$ -- $ 63,690
Apr 16 $ 0.308
+12.74%
$ -- $ 57,823
Apr 9 $ 0.263
+24.84%
$ -- $ 50,857
Apr 2 $ 0.205
+5.70%
$ -- $ 48,720
Mar 26 $ 0.201
-18.48%
$ -- $ 54,417
Mar 19 $ 0.256
+19.38%
$ -- $ 60,027
Mar 12 $ 0.24
-22.06%
$ -- $ 61,295
Mar 5 $ 0.334
-24.06%
$ -- $ 72,553
Feb 26 $ 0.456
+36.96%
$ -- $ 73,990
Feb 19 $ 0.336
-17.12%
$ -- $ 74,935
Feb 12 $ 0.416
+37.70%
$ -- $ 65,181
Feb 5 $ 0.324
-0.78%
$ -- $ 56,461
Jan 29 $ 0.315
-42.28%
$ -- $ 71,285
Jan 22 $ 0.525
-14.21%
$ -- $ 78,920
Jan 15 $ 0.655
-27.11%
$ -- $ 86,414
Jan 8 $ 0.983
-10.17%
$ -- $ 103,749