BlackCoin BlackCoin

0.272504 USD (0.33%)
0.00003241 BTC (1.83%)

Market Cap

20,942,789 USD
2,491 BTC

Volume (24h)

250,357 USD
29.77 BTC

Circulating Supply

76,853,144 BLK

Historical data for BlackCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.261352 0.273926 0.259443 0.270864 163,734 20,084,800
May 19, 2018 0.262970 0.270999 0.258496 0.260826 223,620 20,208,600
May 18, 2018 0.254060 0.264318 0.250936 0.262972 217,799 19,523,400
May 17, 2018 0.266571 0.269345 0.253373 0.254018 227,026 20,484,300
May 16, 2018 0.269185 0.269185 0.258229 0.266444 261,215 20,684,600
May 15, 2018 0.265606 0.280863 0.264526 0.269322 377,579 20,409,100
May 14, 2018 0.266626 0.269570 0.254078 0.266429 147,437 20,487,000
May 13, 2018 0.251433 0.268606 0.248392 0.268030 62,303 19,319,100
May 12, 2018 0.248577 0.256891 0.242065 0.251506 118,988 19,099,200
May 11, 2018 0.282659 0.282659 0.247481 0.249171 183,229 21,717,300
May 10, 2018 0.300474 0.303369 0.282165 0.282390 130,610 23,085,400
May 09, 2018 0.291612 0.300835 0.283465 0.300835 101,500 22,404,100
May 08, 2018 0.300398 0.308471 0.283039 0.292067 139,729 23,078,500
May 07, 2018 0.317944 0.318541 0.294774 0.299771 85,513 24,425,800
May 06, 2018 0.340343 0.342859 0.309179 0.320414 217,847 26,146,000
May 05, 2018 0.340412 0.351870 0.336592 0.340135 169,013 26,150,600
May 04, 2018 0.334745 0.346441 0.328596 0.340585 314,234 25,714,600
May 03, 2018 0.322020 0.339696 0.320721 0.334864 232,953 24,736,500
May 02, 2018 0.321807 0.327439 0.313024 0.322523 303,901 24,719,500
May 01, 2018 0.312409 0.326302 0.301513 0.322303 141,701 23,997,000
Apr 30, 2018 0.320938 0.324509 0.303087 0.313017 241,505 24,651,500
Apr 29, 2018 0.325583 0.332223 0.306688 0.323877 201,898 25,007,700
Apr 28, 2018 0.288662 0.327887 0.285741 0.327121 328,035 22,171,300
Apr 27, 2018 0.309274 0.312586 0.289324 0.289324 220,078 23,753,800
Apr 26, 2018 0.290874 0.306905 0.275057 0.306437 278,448 22,340,000
Apr 25, 2018 0.330642 0.339110 0.285457 0.287285 531,365 25,393,700
Apr 24, 2018 0.313638 0.333075 0.311639 0.333075 387,793 24,087,100
Apr 23, 2018 0.308692 0.321121 0.306988 0.313038 294,138 23,706,700
Apr 22, 2018 0.310586 0.317302 0.305559 0.309326 289,504 23,851,500
Apr 21, 2018 0.322251 0.322251 0.297892 0.310779 313,918 24,746,800