Market Cap:

BlackCoin BlackCoin (BLK)

0.080924 USD (7.53%)
0.00001259 BTC (7.57%)
Market Cap
6,233,620 USD
970 BTC
Volume (24h)
230,840 USD
35.91 BTC
Circulating Supply
77,030,375 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 0.073896 0.082747 0.069949 0.074695 213,814 5,692,063
Aug 19, 2018 0.077392 0.083935 0.069621 0.074011 221,606 5,961,157
Aug 18, 2018 0.082068 0.086197 0.070293 0.077375 252,291 6,321,167
Aug 17, 2018 0.071111 0.085989 0.067577 0.085989 253,423 5,477,139
Aug 16, 2018 0.079252 0.081678 0.068187 0.076951 230,499 6,103,957
Aug 15, 2018 0.071861 0.081575 0.066821 0.074296 237,562 5,534,566
Aug 14, 2018 0.078572 0.080510 0.062503 0.075657 228,742 6,051,294
Aug 13, 2018 0.081529 0.083978 0.077928 0.080931 237,277 6,278,838
Aug 12, 2018 0.074904 0.082124 0.067768 0.081566 233,361 5,768,525
Aug 11, 2018 0.077681 0.081360 0.066829 0.075718 216,230 5,982,243
Aug 10, 2018 0.082689 0.087517 0.069097 0.069133 154,640 6,367,777
Aug 09, 2018 0.074896 0.084076 0.068114 0.078080 243,446 5,767,493
Aug 08, 2018 0.093207 0.097053 0.071406 0.072653 232,916 7,177,345
Aug 07, 2018 0.103515 0.105332 0.091290 0.095834 305,594 7,970,902
Aug 06, 2018 0.103712 0.115516 0.096144 0.097522 327,462 7,985,869
Aug 05, 2018 0.099277 0.107574 0.094014 0.100082 317,128 7,644,190
Aug 04, 2018 0.102298 0.117120 0.096628 0.099203 751,173 7,876,583
Aug 03, 2018 0.098925 0.115813 0.094784 0.102117 680,695 7,616,672
Aug 02, 2018 0.108587 0.109645 0.097934 0.098936 368,013 8,360,401
Aug 01, 2018 0.118323 0.118674 0.102046 0.108617 411,106 9,109,788
Jul 31, 2018 0.123297 0.132978 0.107605 0.117669 475,560 9,492,462
Jul 30, 2018 0.132282 0.133989 0.119140 0.126888 549,745 10,183,988
Jul 29, 2018 0.134044 0.143406 0.115541 0.125383 526,520 10,319,379
Jul 28, 2018 0.134056 0.142223 0.128439 0.133511 420,960 10,320,044
Jul 27, 2018 0.139217 0.146211 0.118804 0.131989 831,728 10,717,083
Jul 26, 2018 0.155338 0.177565 0.127638 0.143137 879,270 11,957,796
Jul 25, 2018 0.178909 0.185781 0.152984 0.155423 463,277 13,771,927
Jul 24, 2018 0.151425 0.186292 0.145199 0.181587 697,654 11,655,989
Jul 23, 2018 0.145777 0.168593 0.140557 0.146687 438,320 11,220,951
Jul 22, 2018 0.136380 0.162745 0.135176 0.145947 397,010 10,497,367
* Earliest data in range (UTC time)
** Latest data in range (UTC time)