Blackmoon Historical Data

BMC Page 25
Download
Date Close Price change Market cap Trading volume
Mar 6, 2019 $ 0.188
+3.44%
$ 11.26 million $ 107,434
Mar 5, 2019 $ 0.181
+4.88%
$ 10.89 million $ 224,655
Mar 4, 2019 $ 0.173
-6.17%
$ 10.37 million $ 107,376
Mar 3, 2019 $ 0.184
-2.48%
$ 11.06 million $ 66,042
Mar 2, 2019 $ 0.189
+1.43%
$ 11.34 million $ 17,031
Mar 1, 2019 $ 0.186
+1.99%
$ 11.19 million $ 359
Feb 28, 2019 $ 0.183
+1.74%
$ 10.97 million $ 3,234
Feb 27, 2019 $ 0.18
+0.32%
$ 10.78 million $ 167,244
Feb 26, 2019 $ 0.179
+5.69%
$ 10.73 million $ 144,600
Feb 25, 2019 $ 0.169
+1.52%
$ 10.13 million $ 139,293
Feb 24, 2019 $ 0.166
-14.32%
$ 9.99 million $ 182,801
Feb 23, 2019 $ 0.194
+0.98%
$ 11.63 million $ 168,357
Feb 22, 2019 $ 0.193
+0.70%
$ 11.55 million $ 106,394
Feb 21, 2019 $ 0.191
-2.63%
$ 11.47 million $ 168,340
Feb 20, 2019 $ 0.197
+3.08%
$ 11.81 million $ 129,080
Feb 19, 2019 $ 0.189
+0.85%
$ 11.33 million $ 127,101
Feb 18, 2019 $ 0.187
+12.80%
$ 11.23 million $ 115,428
Feb 17, 2019 $ 0.166
+15.25%
$ 9.96 million $ 123,803
Feb 16, 2019 $ 0.144
+0.30%
$ 8.64 million $ 126,511
Feb 15, 2019 $ 0.144
+4.20%
$ 8.62 million $ 85,546
Feb 14, 2019 $ 0.137
-0.66%
$ 8.25 million $ 75,523
Feb 13, 2019 $ 0.138
+1.35%
$ 8.27 million $ 78,220
Feb 12, 2019 $ 0.136
+6.76%
$ 8.16 million $ 8,547
Feb 11, 2019 $ 0.127
-6.77%
$ 7.64 million $ 3,719
Feb 10, 2019 $ 0.136
-0.28%
$ 8.18 million $ 7,515
Feb 9, 2019 $ 0.137
+0.52%
$ 8.19 million $ 8,242
Feb 8, 2019 $ 0.135
+11.76%
$ 8.12 million $ 11,893
Feb 7, 2019 $ 0.121
-0.77%
$ 7.27 million $ 7,906
Feb 6, 2019 $ 0.122
-4.62%
$ 7.33 million $ 9,795
Feb 5, 2019 $ 0.128
-2.77%
$ 7.69 million $ 10,235
Feb 4, 2019 $ 0.132
-0.47%
$ 7.91 million $ 5,653
Feb 3, 2019 $ 0.132
-5.13%
$ 7.91 million $ 48,733
Feb 2, 2019 $ 0.139
-2.76%
$ 8.34 million $ 30,526
Feb 1, 2019 $ 0.143
-3.90%
$ 8.6 million $ 20,977
Jan 31, 2019 $ 0.149
+0.46%
$ 8.92 million $ 26,896
Jan 30, 2019 $ 0.148
+6.27%
$ 8.9 million $ 47,690
Jan 29, 2019 $ 0.14
-0.82%
$ 8.43 million $ 37,385
Jan 28, 2019 $ 0.142
-9.46%
$ 8.5 million $ 19,267
Jan 27, 2019 $ 0.155
-3.04%
$ 9.33 million $ 7,991
Jan 26, 2019 $ 0.161
+2.50%
$ 9.64 million $ 19,331
Jan 25, 2019 $ 0.157
-1.24%
$ 9.41 million $ 54,545
Jan 24, 2019 $ 0.158
+0.50%
$ 9.5 million $ 29,397
Jan 23, 2019 $ 0.158
+0.40%
$ 9.49 million $ 35,344
Jan 22, 2019 $ 0.156
-3.54%
$ 9.37 million $ 67,868
Jan 21, 2019 $ 0.162
+0.58%
$ 9.72 million $ 27,413
Jan 20, 2019 $ 0.162
-4.63%
$ 9.72 million $ 26,506
Jan 19, 2019 $ 0.17
+3.27%
$ 10.19 million $ 30,658
Jan 18, 2019 $ 0.166
-0.13%
$ 9.93 million $ 25,955
Jan 17, 2019 $ 0.166
-1.78%
$ 9.94 million $ 26,471
Jan 16, 2019 $ 0.168
+0.60%
$ 10.06 million $ 62,277