BlackCoin BlackCoin (BLK)

$0.187844 (-14.35%)
0.00008555 BTC (-9.37%)

Market Cap

$14,323,347
6,523 BTC

Volume (24h)

$367,734
167.47 BTC

Circulating Supply

76,251,290 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 13, 2017 0.240518 0.244211 0.213882 0.225217 746,672 18,338,800
Jul 12, 2017 0.212130 0.240390 0.193486 0.240213 949,144 16,173,900
Jul 11, 2017 0.248078 0.251574 0.201653 0.212139 1,356,840 18,914,300
Jul 10, 2017 0.303787 0.306548 0.229801 0.243633 992,878 23,161,200
Jul 09, 2017 0.323673 0.339352 0.302546 0.303867 1,294,570 24,676,700
Jul 08, 2017 0.302613 0.339251 0.263376 0.333917 4,656,540 23,070,500
Jul 07, 2017 0.403287 0.406609 0.302952 0.304453 2,577,260 30,744,800
Jul 06, 2017 0.444490 0.458021 0.398379 0.404906 2,354,450 33,885,100
Jul 05, 2017 0.448800 0.489672 0.419331 0.445225 4,387,410 34,212,900
Jul 04, 2017 0.393131 0.468683 0.392906 0.447634 5,524,740 29,968,300
Jul 03, 2017 0.391340 0.403689 0.366232 0.391798 2,667,450 29,831,000
Jul 02, 2017 0.394989 0.394989 0.355350 0.389562 3,078,800 30,108,400
Jul 01, 2017 0.445202 0.448340 0.396224 0.396224 1,401,190 33,935,100
Jun 30, 2017 0.464233 0.474492 0.444398 0.444815 1,783,950 35,384,800
Jun 29, 2017 0.487251 0.490355 0.453205 0.464581 1,735,600 37,138,300
Jun 28, 2017 0.471286 0.493871 0.444603 0.485923 2,735,090 35,920,500
Jun 27, 2017 0.490343 0.507103 0.415621 0.474020 2,983,860 37,372,000
Jun 26, 2017 0.545107 0.577010 0.410161 0.490343 5,077,730 41,544,900
Jun 25, 2017 0.558281 0.661357 0.527889 0.547884 9,200,160 42,547,900
Jun 24, 2017 0.509555 0.587669 0.505227 0.561363 5,839,020 38,833,400
Jun 23, 2017 0.494706 0.603547 0.493599 0.510359 4,691,600 37,700,800
Jun 22, 2017 0.488195 0.518651 0.476023 0.494240 1,689,300 37,203,700
Jun 21, 2017 0.527226 0.533257 0.460858 0.488440 2,454,940 40,177,100
Jun 20, 2017 0.475108 0.559869 0.473444 0.527798 5,023,700 36,204,500
Jun 19, 2017 0.470048 0.492967 0.461406 0.485941 2,888,280 35,818,000
Jun 18, 2017 0.504767 0.512937 0.452957 0.465376 1,377,870 38,462,700
Jun 17, 2017 0.472417 0.525583 0.455741 0.512347 3,231,260 35,996,700
Jun 16, 2017 0.445194 0.463082 0.425336 0.462362 2,101,150 33,921,500
Jun 15, 2017 0.450103 0.458435 0.385771 0.445408 2,666,580 34,294,700