Blackmoon Historical Data

BMC Page 19
Download
Date Close Price change Market cap Trading volume
Dec 31, 2019 $ 0.0908
+7.01%
$ 5.45 million $ 9,759
Dec 30, 2019 $ 0.0848
-20.93%
$ 5.09 million $ 4,595
Dec 29, 2019 $ 0.107
+10.30%
$ 6.44 million $ 5,057
Dec 28, 2019 $ 0.0973
-2.63%
$ 5.84 million $ 102
Dec 27, 2019 $ 0.0999
-0.66%
$ 5.99 million $ 653
Dec 26, 2019 $ 0.101
+5.01%
$ 6.03 million $ 824
Dec 25, 2019 $ 0.0957
-8.66%
$ 5.74 million $ 272
Dec 24, 2019 $ 0.105
-1.76%
$ 6.29 million $ 1,755
Dec 23, 2019 $ 0.107
-8.59%
$ 6.4 million $ 356
Dec 22, 2019 $ 0.117
+1.01%
$ 7 million $ 207
Dec 21, 2019 $ 0.115
+1.86%
$ 6.93 million $ 537
Dec 20, 2019 $ 0.113
-0.76%
$ 6.8 million $ 0.1
Dec 19, 2019 $ 0.114
-1.42%
$ 6.86 million $ 2,892
Dec 18, 2019 $ 0.116
+9.17%
$ 6.96 million $ 140
Dec 17, 2019 $ 0.106
-0.72%
$ 6.38 million $ 104
Dec 16, 2019 $ 0.107
-14.74%
$ 6.42 million $ 1,612
Dec 15, 2019 $ 0.119
-3.50%
$ 7.13 million $ 18
Dec 14, 2019 $ 0.123
+6.10%
$ 7.39 million $ 556
Dec 13, 2019 $ 0.116
-3.25%
$ 6.97 million $ 616
Dec 12, 2019 $ 0.12
-0.82%
$ 7.2 million $ 73
Dec 11, 2019 $ 0.121
-11.51%
$ 7.25 million $ 199
Dec 10, 2019 $ 0.137
+7.51%
$ 8.19 million $ 45
Dec 9, 2019 $ 0.127
-2.60%
$ 7.62 million $ 16
Dec 8, 2019 $ 0.13
+2.79%
$ 7.82 million $ 29
Dec 7, 2019 $ 0.127
+1.00%
$ 7.61 million $ 1
Dec 6, 2019 $ 0.126
+0.82%
$ 7.53 million $ 6
Dec 5, 2019 $ 0.127
+1.78%
$ 7.62 million $ 0
Dec 4, 2019 $ 0.126
-4.59%
$ 7.54 million $ 201
Dec 3, 2019 $ 0.132
+0.09%
$ 7.9 million $ 67
Dec 2, 2019 $ 0.132
-0.83%
$ 7.89 million $ 70
Dec 1, 2019 $ 0.133
-2.06%
$ 7.96 million $ 41
Nov 30, 2019 $ 0.136
-4.77%
$ 8.13 million $ 41
Nov 29, 2019 $ 0.142
+3.37%
$ 8.54 million $ 1,027
Nov 28, 2019 $ 0.138
-2.44%
$ 8.27 million $ 382
Nov 27, 2019 $ 0.142
+7.50%
$ 8.49 million $ 994
Nov 26, 2019 $ 0.132
-3.31%
$ 7.9 million $ 725
Nov 25, 2019 $ 0.136
+2.44%
$ 8.15 million $ 24,892
Nov 24, 2019 $ 0.133
-7.42%
$ 7.95 million $ 2,534
Nov 23, 2019 $ 0.143
-1.50%
$ 8.59 million $ 4,877
Nov 22, 2019 $ 0.145
-3.61%
$ 8.7 million $ 5,165
Nov 21, 2019 $ 0.15
+0.33%
$ 9.03 million $ 5,715
Nov 20, 2019 $ 0.15
-5.38%
$ 9 million $ 3,927
Nov 19, 2019 $ 0.158
+3.05%
$ 9.51 million $ 1,567
Nov 18, 2019 $ 0.154
-2.76%
$ 9.23 million $ 672
Nov 17, 2019 $ 0.172
+1.45%
$ 10.3 million $ 17
Nov 16, 2019 $ 0.17
+9.49%
$ 10.17 million $ 34
Nov 15, 2019 $ 0.155
-3.76%
$ 9.29 million $ 1,596
Nov 14, 2019 $ 0.161
-3.70%
$ 9.65 million $ 98
Nov 13, 2019 $ 0.167
+1.29%
$ 10.02 million $ 289
Nov 12, 2019 $ 0.165
+6.81%
$ 9.9 million $ 1,140