Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
BlackCoin BlackCoin (BLK)
0.135983 USD (1.52%)
0.00002553 BTC (-0.04%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
8,528,187 USD
1,601 BTC
Volume (24h)
116,013 USD
21.78 BTC
Circulating Supply
62,715,105 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 19, 2019 0.139083 0.142879 0.120037 0.138024 120,067 8,656,104
Apr 18, 2019 0.130924 0.142936 0.121593 0.139599 129,214 8,754,604
Apr 17, 2019 0.138754 0.140594 0.117487 0.130928 117,274 8,210,572
Apr 16, 2019 0.136601 0.139299 0.132916 0.138313 132,990 8,673,451
Apr 15, 2019 0.147462 0.148276 0.134539 0.136645 117,369 8,568,570
Apr 14, 2019 0.140852 0.150007 0.136874 0.147462 134,312 9,246,605
Apr 13, 2019 0.138749 0.144167 0.135603 0.140852 149,901 8,831,804
Apr 12, 2019 0.139956 0.153843 0.127233 0.142727 212,386 8,949,114
Apr 11, 2019 0.145952 0.169278 0.117597 0.140023 220,311 8,779,329
Apr 10, 2019 0.123706 0.171276 0.120161 0.140151 213,245 8,787,047
Apr 09, 2019 0.113610 0.171584 0.106122 0.150672 220,498 9,446,377
Apr 08, 2019 0.121616 0.131161 0.097320 0.113639 76,189 7,124,383
Apr 07, 2019 0.132057 0.133305 0.117576 0.123552 69,266 7,745,612
Apr 06, 2019 0.120865 0.135152 0.109879 0.132189 57,225 8,286,818
Apr 05, 2019 0.113347 0.127273 0.105610 0.119941 51,405 7,518,793
Apr 04, 2019 0.107770 0.119298 0.098695 0.115794 57,202 7,258,584
Apr 03, 2019 0.098636 0.125755 0.098236 0.107384 74,884 6,731,209
Apr 02, 2019 0.081894 0.107181 0.080751 0.103970 115,665 6,517,024
Apr 01, 2019 0.088403 0.096056 0.080042 0.081894 162,307 5,133,065
Mar 31, 2019 0.084359 0.095205 0.078761 0.088412 253,644 5,541,459
Mar 30, 2019 0.079068 0.097058 0.076308 0.084359 294,174 5,287,243
Mar 29, 2019 0.078834 0.098521 0.074033 0.079642 346,605 4,991,459
Mar 28, 2019 0.097595 0.109759 0.075673 0.080566 135,906 5,049,242
Mar 27, 2019 0.096311 0.100106 0.081164 0.097604 85,925 6,116,868
Mar 26, 2019 0.095284 0.098192 0.089647 0.090925 84,545 5,698,116
Mar 25, 2019 0.102398 0.106903 0.089277 0.097522 88,396 6,111,314
Mar 24, 2019 0.099842 0.109387 0.085289 0.098709 87,346 6,185,537
Mar 23, 2019 0.105085 0.109927 0.080190 0.097220 88,667 6,092,005
Mar 22, 2019 0.114927 0.121697 0.077507 0.100499 96,701 6,297,323
Mar 21, 2019 0.116877 0.124535 0.113642 0.117017 122,811 7,332,094
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About BlackCoin

BlackCoin (BLK) is a cryptocurrency. BlackCoin has a current supply of 62,715,105 BLK. The last known price of BlackCoin is 0.135983 USD and is up 1.52% over the last 24 hours. It is currently trading on 13 active market(s) with 116,013 USD traded over the last 24 hours. More information can be found at https://blackcoin.org/.
BlackCoin Statistics
BlackCoin Price 0.135983 USD
BlackCoin ROI +1077.39%
Market Rank #361
Market Cap 8,528,187 USD
24 Hour Volume 116,013 USD
Circulating Supply 62,715,105 BLK
Total Supply 62,715,105 BLK
Max Supply No Data
All Time High 1.31 USD
(Jan 07, 2018)
All Time Low 0.000612 USD
(Mar 01, 2014)
52 Week High / Low 0.351870 USD /
0.035145 USD
90 Day High / Low 0.171584 USD /
0.042106 USD
30 Day High / Low 0.171584 USD /
0.074033 USD
7 Day High / Low 0.150007 USD /
0.117487 USD
24 Hour High / Low 0.144528 USD /
0.120037 USD
Yesterday's High / Low 0.142879 USD /
0.120037 USD
Yesterday's Open / Close 0.139083 USD /
0.138024 USD
Yesterday's Change $-0.001059 USD (-0.76%)
Yesterday's Volume $120,067 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)