BlackCoin BlackCoin (BLK)

$0.246356 (4.44%)
0.00005821 BTC (-3.36%)

Market Cap

$18,803,774
4,443 BTC

Volume (24h)

$897,885
212.16 BTC

Circulating Supply

76,327,646 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 0.246172 0.249881 0.221757 0.234664 720,454 18,789,000
Aug 21, 2017 0.267438 0.284344 0.233534 0.244475 2,108,390 20,411,600
Aug 20, 2017 0.213683 0.322747 0.213214 0.272861 8,008,240 16,308,500
Aug 19, 2017 0.206922 0.219792 0.195551 0.213568 470,088 15,792,100
Aug 18, 2017 0.219529 0.222158 0.203274 0.207464 461,247 16,753,800
Aug 17, 2017 0.229720 0.254566 0.213565 0.217026 723,050 17,531,100
Aug 16, 2017 0.239053 0.241498 0.224350 0.228762 448,875 18,242,900
Aug 15, 2017 0.224070 0.239204 0.207792 0.239204 822,562 17,099,000
Aug 14, 2017 0.242979 0.255094 0.217866 0.221978 598,186 18,541,500
Aug 13, 2017 0.258216 0.261433 0.234239 0.242961 524,563 19,703,800
Aug 12, 2017 0.269696 0.276943 0.254801 0.258148 630,958 20,579,300
Aug 11, 2017 0.272575 0.287015 0.265828 0.269698 1,296,450 20,798,400
Aug 10, 2017 0.266969 0.319129 0.255861 0.274814 2,741,270 20,370,100
Aug 09, 2017 0.262539 0.270633 0.253089 0.266573 532,973 20,031,600
Aug 08, 2017 0.273356 0.275852 0.248882 0.262873 784,749 20,856,400
Aug 07, 2017 0.269558 0.277913 0.260217 0.274698 808,916 20,566,100
Aug 06, 2017 0.298624 0.313619 0.269925 0.269925 1,014,370 22,783,200
Aug 05, 2017 0.271752 0.298328 0.263330 0.298318 936,059 20,732,500
Aug 04, 2017 0.259576 0.278301 0.257790 0.274167 731,453 19,803,100
Aug 03, 2017 0.258177 0.260227 0.249274 0.260162 455,860 19,695,800
Aug 02, 2017 0.244339 0.263635 0.243125 0.260894 770,258 18,639,600
Aug 01, 2017 0.230439 0.248478 0.224137 0.244643 579,851 17,578,900
Jul 31, 2017 0.230649 0.239050 0.221954 0.230442 363,837 17,594,400
Jul 30, 2017 0.241669 0.241669 0.229875 0.230597 203,661 18,434,600
Jul 29, 2017 0.248386 0.248409 0.227868 0.239896 336,109 18,946,400
Jul 28, 2017 0.254937 0.296779 0.240673 0.249921 1,212,000 19,445,700
Jul 27, 2017 0.245463 0.261568 0.241379 0.258951 644,769 18,722,500
Jul 26, 2017 0.234834 0.248131 0.209466 0.242839 641,607 17,911,400
Jul 25, 2017 0.285694 0.288480 0.216429 0.234315 861,761 21,790,000
Jul 24, 2017 0.288701 0.294273 0.271317 0.284331 865,361 22,018,800