Market Cap:

BlackCoin BlackCoin (BLK)

0.061886 USD (-1.71%)
0.00000958 BTC (-0.88%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
4,282,096 USD
663 BTC
Volume (24h)
77,263 USD
11.96 BTC
Circulating Supply
69,193,783 BLK

Historical data for BlackCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 21, 2018 0.062562 0.069230 0.060365 0.062569 85,278 4,328,965
Oct 20, 2018 0.063383 0.067506 0.061182 0.062546 82,663 4,388,309
Oct 19, 2018 0.066370 0.068487 0.062847 0.063752 99,798 4,596,649
Oct 18, 2018 0.068905 0.070930 0.065521 0.065809 101,699 4,789,881
Oct 17, 2018 0.069867 0.075489 0.066209 0.066881 88,778 4,856,981
Oct 16, 2018 0.071507 0.076568 0.066692 0.070163 96,619 4,971,557
Oct 15, 2018 0.072347 0.082031 0.063813 0.068633 131,778 5,032,085
Oct 14, 2018 0.072646 0.074320 0.072065 0.072270 152,411 5,053,234
Oct 13, 2018 0.073239 0.073726 0.071908 0.073226 135,218 5,094,450
Oct 12, 2018 0.071429 0.074653 0.070563 0.073237 133,078 4,981,876
Oct 11, 2018 0.075522 0.075602 0.069925 0.073796 132,635 5,327,958
Oct 10, 2018 0.078607 0.086736 0.070708 0.074144 227,885 5,552,465
Oct 09, 2018 0.076768 0.080514 0.075772 0.078263 152,831 5,455,258
Oct 08, 2018 0.076816 0.087853 0.074688 0.076974 179,100 5,460,871
Oct 07, 2018 0.076171 0.085565 0.075053 0.076984 178,247 5,418,306
Oct 06, 2018 0.081086 0.084915 0.075534 0.081693 223,756 5,774,209
Oct 05, 2018 0.079870 0.084760 0.076723 0.083094 169,663 5,790,967
Oct 04, 2018 0.081347 0.085268 0.075916 0.082609 205,442 5,967,821
Oct 03, 2018 0.080035 0.083535 0.075163 0.076770 181,632 5,885,371
Oct 02, 2018 0.081356 0.082578 0.075745 0.078608 197,059 6,013,763
Oct 01, 2018 0.079076 0.082548 0.075005 0.076151 230,506 5,854,951
Sep 30, 2018 0.084578 0.089668 0.076789 0.078954 289,364 6,270,447
Sep 29, 2018 0.084228 0.086448 0.080431 0.084214 192,961 6,244,892
Sep 28, 2018 0.083586 0.086315 0.083051 0.084280 167,226 6,199,112
Sep 27, 2018 0.078486 0.084752 0.076778 0.083633 193,563 5,914,939
Sep 26, 2018 0.082952 0.086744 0.076283 0.077435 453,386 6,255,703
Sep 25, 2018 0.084826 0.087017 0.081408 0.084940 211,685 6,397,126
Sep 24, 2018 0.085944 0.089862 0.080370 0.085903 203,742 6,481,431
Sep 23, 2018 0.084516 0.090590 0.084516 0.085943 189,693 6,379,142
Sep 22, 2018 0.086707 0.088352 0.082156 0.084496 206,077 6,549,770
* Earliest data in range (UTC time)
** Latest data in range (UTC time)