Blackmoon Historical Data

BMC Page 22
Download
Date Close Price change Market cap Trading volume
Aug 3, 2019 $ 0.302
+5.63%
$ 18.13 million $ 4,177
Aug 2, 2019 $ 0.286
-2.49%
$ 17.16 million $ 10,929
Aug 1, 2019 $ 0.293
+10.21%
$ 17.6 million $ 74,433
Jul 31, 2019 $ 0.266
+19.32%
$ 15.97 million $ 39,955
Jul 30, 2019 $ 0.223
+3.44%
$ 13.38 million $ 1,297
Jul 29, 2019 $ 0.216
-3.31%
$ 12.94 million $ 69
Jul 28, 2019 $ 0.223
+0.14%
$ 13.38 million $ 362
Jul 27, 2019 $ 0.223
-7.83%
$ 13.36 million $ 2,458
Jul 26, 2019 $ 0.242
+2.00%
$ 14.5 million $ 10,229
Jul 25, 2019 $ 0.237
+26.64%
$ 14.21 million $ 33,912
Jul 24, 2019 $ 0.187
+7.24%
$ 11.22 million $ 4,296
Jul 23, 2019 $ 0.174
+1.05%
$ 10.47 million $ 17
Jul 22, 2019 $ 0.173
-12.10%
$ 10.36 million $ 69
Jul 21, 2019 $ 0.196
+2.12%
$ 11.78 million $ 15
Jul 20, 2019 $ 0.192
-0.25%
$ 11.54 million $ 5,107
Jul 19, 2019 $ 0.193
-2.07%
$ 11.57 million $ 1,166
Jul 18, 2019 $ 0.197
+0.80%
$ 11.81 million $ 2,138
Jul 17, 2019 $ 0.195
+2.79%
$ 11.72 million $ 2,594
Jul 16, 2019 $ 0.19
-19.53%
$ 11.4 million $ 2,426
Jul 15, 2019 $ 0.236
+7.09%
$ 14.17 million $ 8,313
Jul 14, 2019 $ 0.22
-16.01%
$ 13.23 million $ 829
Jul 13, 2019 $ 0.262
-0.30%
$ 15.75 million $ 339
Jul 12, 2019 $ 0.263
-0.87%
$ 15.79 million $ 1,362
Jul 11, 2019 $ 0.266
+6.34%
$ 15.93 million $ 29,640
Jul 10, 2019 $ 0.25
-6.94%
$ 14.98 million $ 647
Jul 9, 2019 $ 0.268
-3.55%
$ 16.1 million $ 1,445
Jul 8, 2019 $ 0.278
+3.45%
$ 16.69 million $ 4,845
Jul 7, 2019 $ 0.269
+2.23%
$ 16.14 million $ 2,345
Jul 6, 2019 $ 0.263
-1.43%
$ 15.79 million $ 2,225
Jul 5, 2019 $ 0.267
+1.73%
$ 16.01 million $ 8,434
Jul 4, 2019 $ 0.262
-7.47%
$ 15.74 million $ 1,563
Jul 3, 2019 $ 0.284
+2.95%
$ 17.01 million $ 15,504
Jul 2, 2019 $ 0.275
+0.50%
$ 16.53 million $ 22,954
Jul 1, 2019 $ 0.274
+0.08%
$ 16.44 million $ 52,044
Jun 30, 2019 $ 0.274
-5.65%
$ 16.43 million $ 9,822
Jun 29, 2019 $ 0.29
+11.32%
$ 17.42 million $ 15,298
Jun 28, 2019 $ 0.261
-7.52%
$ 15.65 million $ 11,008
Jun 27, 2019 $ 0.282
-2.89%
$ 16.92 million $ 43,613
Jun 26, 2019 $ 0.29
+10.94%
$ 17.42 million $ 37,743
Jun 25, 2019 $ 0.262
+3.15%
$ 15.7 million $ 26,445
Jun 24, 2019 $ 0.254
+0.92%
$ 15.22 million $ 944
Jun 23, 2019 $ 0.251
-7.03%
$ 15.08 million $ 27,868
Jun 22, 2019 $ 0.27
-6.13%
$ 16.22 million $ 8,254
Jun 21, 2019 $ 0.288
+10.63%
$ 17.28 million $ 35,659
Jun 20, 2019 $ 0.26
+9.29%
$ 15.62 million $ 35,508
Jun 19, 2019 $ 0.238
-0.93%
$ 14.3 million $ 51,569
Jun 18, 2019 $ 0.24
+7.11%
$ 14.43 million $ 29,830
Jun 17, 2019 $ 0.225
+3.60%
$ 13.47 million $ 2,188
Jun 16, 2019 $ 0.217
-0.06%
$ 13 million $ 1,940
Jun 15, 2019 $ 0.217
-5.19%
$ 13.01 million $ 6,319