UK markets open in 5 hours 37 minutes

BlackCoin EUR (BLK-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.024190+0.001576 (+6.97%)
As of 01:21AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0243170.0244580.0241900.0241900.0241902
20 May 20240.0227650.0229770.0224410.0225590.0225592
19 May 20240.0203260.0229060.0202560.0227650.0227651,142
18 May 20240.0216030.0220100.0200460.0203260.02032619
17 May 20240.0212900.0220970.0211320.0216030.02160319
16 May 20240.0199240.0216270.0198510.0212900.02129076
15 May 20240.0203960.0204610.0197890.0199240.019924-
14 May 20240.0205500.0206190.0197550.0203960.02039612
13 May 20240.0203030.0206020.0202460.0205500.02055033
12 May 20240.0203030.0205030.0202060.0203030.020303-
11 May 20240.0204810.0211700.0201440.0203030.02030386
10 May 20240.0199250.0205590.0192570.0204810.020481243
09 May 20240.0202930.0205100.0198340.0199250.01992567
08 May 20240.0199450.0209310.0198720.0202930.020293411
07 May 20240.0202410.0206960.0181510.0199450.019945155
06 May 20240.0207660.0208300.0195040.0202410.020241141
05 May 20240.0204410.0209390.0203670.0207660.020766566
04 May 20240.0192790.0205520.0192020.0204410.020441-
03 May 20240.0184840.0194310.0180740.0192790.01927938
02 May 20240.0182220.0193440.0169890.0184840.018484317
01 May 20240.0178710.0182830.0166610.0182220.0182229
30 Apr 20240.0182670.0183180.0173570.0178710.01787143
29 Apr 20240.0201590.0204400.0181970.0182670.018267-
28 Apr 20240.0202700.0203110.0198790.0201590.020159-
27 Apr 20240.0204510.0205870.0201500.0202700.020270-
26 Apr 20240.0186170.0206770.0186170.0204510.020451232
25 Apr 20240.0210940.0212930.0184380.0186170.018617-
24 Apr 20240.0213250.0214250.0210070.0210940.021094-
23 Apr 20240.0207200.0214590.0187100.0213250.02132573
22 Apr 20240.0207080.0209460.0205030.0207200.020720-
21 Apr 20240.0203640.0208420.0201580.0207080.020708-
20 Apr 20240.0179010.0208740.0168510.0203640.0203641,383
19 Apr 20240.0166510.0180100.0159400.0179010.0179011,677
18 Apr 20240.0174000.0175950.0163330.0166510.016651-
17 Apr 20240.0179070.0190030.0168530.0174000.017400298
16 Apr 20240.0185120.0188140.0176610.0179070.017907-
15 Apr 20240.0192420.0194560.0178880.0185120.0185127
14 Apr 20240.0201780.0203860.0183160.0192420.019242-
13 Apr 20240.0209120.0212700.0197770.0201780.020178-
12 Apr 20240.0210430.0212160.0207900.0209120.020912-
11 Apr 20240.0191030.0211610.0188250.0210430.02104359
10 Apr 20240.0197900.0198130.0188940.0191030.019103-
09 Apr 20240.0217830.0228390.0197570.0197900.019790338
08 Apr 20240.0209800.0218020.0197350.0217830.021783142
07 Apr 20240.0212830.0214560.0207560.0209800.0209807
06 Apr 20240.0189630.0213140.0183330.0212830.021283238
05 Apr 20240.0195070.0199550.0186840.0189630.018963-
04 Apr 20240.0176240.0197920.0174010.0195070.0195073
03 Apr 20240.0188340.0188340.0174250.0176240.017624-
02 Apr 20240.0191640.0191640.0184060.0188340.018834-
01 Apr 20240.0193470.0196490.0189340.0191640.019164289
31 Mar 20240.0194140.0195310.0193360.0193470.019347-
30 Mar 20240.0196680.0197300.0192310.0194140.019414-
29 Mar 20240.0199300.0205350.0196310.0196680.019668315
28 Mar 20240.0200380.0205240.0196010.0199300.019930-
27 Mar 20240.0200160.0204280.0198560.0200380.020038233
26 Mar 20240.0192960.0203150.0190470.0200160.020016-
25 Mar 20240.0200360.0204200.0184540.0192960.019296-
24 Mar 20240.0175640.0206390.0174440.0200360.02003648
23 Mar 20240.0186890.0190430.0175330.0175640.0175649
22 Mar 20240.0192410.0192930.0184950.0186890.018689-
21 Mar 20240.0176530.0192950.0173640.0192410.019241-
20 Mar 20240.0186800.0212810.0172850.0176530.017653513
19 Mar 20240.0188910.0189460.0183820.0186800.0186801
18 Mar 20240.0186360.0190580.0183120.0188910.018891-
17 Mar 20240.0216790.0218460.0184460.0186360.01863613
16 Mar 20240.0223220.0225910.0206970.0216790.02167965
15 Mar 20240.0226980.0229200.0214810.0223220.022322-
14 Mar 20240.0222380.0229170.0221980.0226980.022698-
13 Mar 20240.0224310.0226360.0215700.0222380.022238-
12 Mar 20240.0182880.0226050.0179640.0224310.0224311,418
11 Mar 20240.0181540.0191100.0181070.0182880.018288391
10 Mar 20240.0181170.0188210.0180380.0181540.018154386
09 Mar 20240.0177350.0185660.0175800.0181170.01811778
08 Mar 20240.0175900.0186170.0174800.0177350.017735249
07 Mar 20240.0170600.0180170.0168040.0175900.0175903
06 Mar 20240.0214170.0215620.0159240.0170600.017060283
05 Mar 20240.0174670.0214310.0174080.0214170.021417275
04 Mar 20240.0165860.0174970.0164170.0174670.017467-
03 Mar 20240.0167010.0167010.0164950.0165860.016586-
02 Mar 20240.0164570.0168550.0163000.0167010.016701-
01 Mar 20240.0173090.0175950.0162340.0164570.016457892
29 Feb 20240.0152620.0176270.0151810.0173090.017309112
28 Feb 20240.0155790.0161830.0150070.0152620.015262840
27 Feb 20240.0148190.0156970.0145650.0155790.015579-
26 Feb 20240.0157090.0157870.0146830.0148190.014819-
25 Feb 20240.0145160.0157390.0144800.0157090.0157091
24 Feb 20240.0156440.0156890.0145100.0145160.01451632
23 Feb 20240.0158130.0158570.0155230.0156440.015644-
22 Feb 20240.0154820.0158250.0143190.0158130.015813749
21 Feb 20240.0148890.0156650.0148890.0154820.0154824
20 Feb 20240.0149820.0150830.0148690.0148890.01488961
19 Feb 20240.0163000.0164090.0148420.0149820.014982-
18 Feb 20240.0164630.0164630.0159860.0163000.016300-
17 Feb 20240.0144620.0166260.0144580.0164630.016463176
16 Feb 20240.0144850.0147100.0143070.0144620.014462-
15 Feb 20240.0134750.0145580.0133440.0144850.0144857
14 Feb 20240.0134540.0135600.0131000.0134750.013475-
13 Feb 20240.0134130.0135480.0129000.0134540.0134541,220
12 Feb 20240.0137310.0143490.0133620.0134130.013413445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...