Market Cap:

Blakecoin Blakecoin (BLC)

0.009136 USD (-5.54%)
0.00000136 BTC (-6.85%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
178,277 USD
27 BTC
Volume (24h)
102 USD
0.02 BTC
Circulating Supply
19,512,963 BLC
Max Supply
7,000,000,000 BLC

Historical data for Blakecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.010418 0.010446 0.009530 0.009842 30 203,137
Sep 20, 2018 0.010539 0.011211 0.008403 0.010415 318 205,377
Sep 19, 2018 0.008322 0.010543 0.008208 0.010534 930 162,082
Sep 18, 2018 0.008395 0.008509 0.008253 0.008317 247 163,410
Sep 17, 2018 0.008582 0.008695 0.008336 0.008403 82 166,958
Sep 16, 2018 0.008570 0.008606 0.008419 0.008561 70 166,637
Sep 15, 2018 0.007595 0.008595 0.007579 0.008546 158 147,583
Sep 14, 2018 0.008261 0.008491 0.007591 0.007605 94 160,449
Sep 13, 2018 0.008177 0.008297 0.007967 0.008266 37 158,719
Sep 12, 2018 0.008118 0.008183 0.008036 0.008169 359 157,487
Sep 11, 2018 0.007339 0.008425 0.007322 0.008117 913 142,292
Sep 10, 2018 0.007657 0.009168 0.006220 0.007327 1,013 148,391
Sep 09, 2018 0.007612 0.008258 0.006253 0.007662 973 147,419
Sep 08, 2018 0.008912 0.008935 0.007573 0.007615 108 172,516
Sep 07, 2018 0.008127 0.010531 0.008036 0.008901 161 157,236
Sep 06, 2018 0.008931 0.009805 0.007951 0.008136 209 172,696
Sep 05, 2018 0.010427 0.010561 0.008897 0.008915 89 201,498
Sep 04, 2018 0.010709 0.010801 0.009508 0.009526 86 206,835
Sep 03, 2018 0.010036 0.010794 0.008678 0.010709 353 193,722
Sep 02, 2018 0.008995 0.010041 0.008668 0.010041 56 173,524
Sep 01, 2018 0.009422 0.009558 0.008974 0.008990 16 181,663
Aug 31, 2018 0.009126 0.011132 0.008541 0.009433 42 175,855
Aug 30, 2018 0.008780 0.009738 0.008320 0.009123 49 169,094
Aug 29, 2018 0.009594 0.009692 0.008767 0.008774 48 184,664
Aug 28, 2018 0.009731 0.009782 0.009085 0.009586 171 187,212
Aug 27, 2018 0.009190 0.013316 0.008767 0.009750 623 176,694
Aug 26, 2018 0.009993 0.010138 0.009067 0.009193 665 192,034
Aug 25, 2018 0.008648 0.010060 0.008574 0.009972 2,526 166,085
Aug 24, 2018 0.009725 0.009742 0.008566 0.008663 2,361 186,669
Aug 23, 2018 0.008225 0.009789 0.008131 0.009717 4,081 157,786
* Earliest data in range (UTC time)
** Latest data in range (UTC time)