Market Cap:

BlackCoin BlackCoin (BLK)

0.052919 USD (-15.37%)
0.00001650 BTC (-12.54%)

Buy

Crypto-Backed Loan

Market Cap
3,305,899 USD
1,031 BTC
Volume (24h)
66,754 USD
20.82 BTC
Circulating Supply
62,470,987 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 14, 2018 0.063667 0.068606 0.055489 0.057782 106,080 3,609,663
Dec 13, 2018 0.063978 0.070836 0.057714 0.062612 141,145 3,911,338
Dec 12, 2018 0.054365 0.071197 0.053150 0.063869 239,278 4,060,028
Dec 11, 2018 0.047508 0.060325 0.046014 0.054179 162,554 3,456,334
Dec 10, 2018 0.049381 0.056185 0.046380 0.048610 111,358 3,115,192
Dec 09, 2018 0.045709 0.050787 0.041104 0.047105 117,247 3,018,656
Dec 08, 2018 0.046466 0.074890 0.041929 0.046266 529,402 2,983,587
Dec 07, 2018 0.046173 0.050750 0.041418 0.049841 69,394 3,213,985
Dec 06, 2018 0.047221 0.051947 0.046234 0.046359 193,492 2,991,284
Dec 05, 2018 0.049223 0.051282 0.044423 0.050009 40,923 3,240,025
Dec 04, 2018 0.047388 0.054872 0.045292 0.047476 48,923 3,079,348
Dec 03, 2018 0.048528 0.054739 0.045546 0.047415 47,812 3,075,481
Dec 02, 2018 0.048735 0.059837 0.043530 0.049914 39,321 3,238,382
Dec 01, 2018 0.041839 0.059659 0.040514 0.057554 29,076 3,735,343
Nov 30, 2018 0.056623 0.057145 0.040472 0.051589 29,585 3,349,079
Nov 29, 2018 0.054671 0.060856 0.047016 0.050496 52,362 3,278,053
Nov 28, 2018 0.050742 0.056759 0.038309 0.049423 40,502 3,221,743
Nov 27, 2018 0.046964 0.051331 0.035145 0.050697 42,302 3,318,846
Nov 26, 2018 0.046987 0.051419 0.039582 0.044448 38,941 2,916,344
Nov 25, 2018 0.046068 0.052091 0.039916 0.050285 34,497 3,302,115
Nov 24, 2018 0.051291 0.063547 0.045569 0.046047 22,228 3,023,790
Nov 23, 2018 0.049012 0.062585 0.045682 0.058931 28,786 3,869,733
Nov 22, 2018 0.057680 0.066560 0.048600 0.058274 41,653 3,826,504
Nov 21, 2018 0.053662 0.066780 0.048625 0.053759 35,069 3,530,056
Nov 20, 2018 0.058672 0.063426 0.048122 0.050664 51,317 3,330,010
Nov 19, 2018 0.064373 0.070411 0.052247 0.059376 68,672 3,962,697
Nov 18, 2018 0.064828 0.071338 0.061158 0.063091 63,031 4,270,641
Nov 17, 2018 0.065914 0.068323 0.060652 0.064639 59,585 4,375,287
Nov 16, 2018 0.064388 0.068160 0.061455 0.062243 49,053 4,213,514
Nov 15, 2018 0.064653 0.067512 0.057732 0.065223 44,581 4,422,545
* Earliest data in range (UTC time)
** Latest data in range (UTC time)