BlackCoin BlackCoin

0.575755 USD (8.02%)
0.00005073 BTC (3.83%)

Market Cap

44,110,446 USD
3,886 BTC

Volume (24h)

1,025,660 USD
90.37 BTC

Circulating Supply

76,613,222 BLK

Historical data for BlackCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 0.797915 0.797915 0.466224 0.549406 1,483,360 61,127,800
Jan 15, 2018 0.888460 0.913241 0.796938 0.798143 1,570,240 68,062,800
Jan 14, 2018 0.994343 1.00 0.840114 0.896575 1,174,340 76,172,300
Jan 13, 2018 0.964460 1.03 0.949858 0.995602 1,680,070 73,881,200
Jan 12, 2018 0.905921 1.05 0.850089 0.972289 3,158,500 69,395,100
Jan 11, 2018 0.953118 1.08 0.680155 0.899625 5,522,110 73,008,700
Jan 10, 2018 0.907860 0.994143 0.788629 0.962315 2,944,210 69,540,100
Jan 09, 2018 0.931367 0.974732 0.877252 0.904064 1,782,810 71,338,900
Jan 08, 2018 1.05 1.07 0.820872 0.936187 2,186,950 80,544,100
Jan 07, 2018 1.08 1.31 1.04 1.06 7,185,530 82,516,100
Jan 06, 2018 0.847874 1.19 0.780876 1.07 32,095,300 64,938,800
Jan 05, 2018 0.897656 1.06 0.835783 0.847849 40,330,300 68,749,900
Jan 04, 2018 0.903802 0.966358 0.793102 0.892336 4,244,340 69,218,900
Jan 03, 2018 0.850598 0.930116 0.801160 0.899257 12,327,900 65,142,500
Jan 02, 2018 0.812056 0.921927 0.780756 0.855071 6,827,980 62,189,200
Jan 01, 2018 0.853320 0.862647 0.778434 0.810778 2,638,000 65,347,600
Dec 31, 2017 0.803938 0.864204 0.773050 0.848506 2,857,910 61,564,400
Dec 30, 2017 0.868652 1.14 0.733653 0.816547 17,296,700 66,518,400
Dec 29, 2017 0.912359 0.918948 0.807996 0.870935 7,731,860 69,863,600
Dec 28, 2017 0.818101 1.16 0.720188 0.929153 45,276,900 62,644,200
Dec 27, 2017 0.667244 0.687165 0.605058 0.649591 2,214,070 51,091,400
Dec 26, 2017 0.685869 0.738220 0.583813 0.665175 2,999,450 52,516,200
Dec 25, 2017 0.640089 0.772095 0.614896 0.690122 4,039,970 49,009,600
Dec 24, 2017 0.648319 0.701381 0.543948 0.632829 3,288,710 49,638,500
Dec 23, 2017 0.464579 0.761181 0.445886 0.647400 5,987,160 35,569,600
Dec 22, 2017 0.582716 0.587895 0.331534 0.457606 1,383,790 44,613,300
Dec 21, 2017 0.593877 0.643805 0.552184 0.579780 3,157,300 45,466,700
Dec 20, 2017 0.626804 0.631062 0.535903 0.587439 2,303,830 47,986,400
Dec 19, 2017 0.581522 0.746230 0.568681 0.637050 4,922,050 44,518,600
Dec 18, 2017 0.475611 0.628482 0.443661 0.580534 3,870,620 36,409,600