BlackCoin(BLACKCOIN)Hoy
$0.000307
BlackCoin Historial de precios
(BLACKCOIN)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000245 | $0.000425 | $0.000240 | $0.000310 | $44,069.04 |
2025-09-05 | $0.000229 | $0.000253 | $0.000224 | $0.000245 | $3,478.618 |
2025-09-04 | $0.000240 | $0.000248 | $0.000229 | $0.000232 | $3,699.862 |
2025-09-03 | $0.000219 | $0.000251 | $0.000219 | $0.000240 | $5,765.965 |
2025-09-02 | $0.000217 | $0.000229 | $0.000196 | $0.000219 | $7,236.247 |
2025-09-01 | $0.000235 | $0.000253 | $0.000214 | $0.000217 | $6,985.777 |
2025-08-31 | $0.000246 | $0.000245 | $0.000227 | $0.000235 | $4,418.611 |
2025-08-30 | $0.000234 | $0.000261 | $0.000240 | $0.000245 | $10,883.71 |
2025-08-29 | $0.000289 | $0.000287 | $0.000226 | $0.000256 | $16,782.89 |
2025-08-28 | $0.000306 | $0.000314 | $0.000288 | $0.000289 | $8,273.159 |
2025-08-27 | $0.000310 | $0.000356 | $0.000299 | $0.000306 | $14,355.89 |
2025-08-26 | $0.000344 | $0.000333 | $0.000282 | $0.000310 | $19,118.31 |
2025-08-25 | $0.000348 | $0.000414 | $0.000322 | $0.000344 | $23,168.45 |
2025-08-24 | $0.000385 | $0.000378 | $0.000332 | $0.000348 | $23,312.55 |
2025-08-23 | $0.000255 | $0.000462 | $0.000241 | $0.000384 | $90,435.96 |
2025-08-22 | $0.000161 | $0.000278 | $0.000154 | $0.000254 | $70,715.30 |
2025-08-21 | $0.000162 | $0.000168 | $0.000158 | $0.000161 | $4,116.244 |
2025-08-20 | $0.000176 | $0.000191 | $0.000156 | $0.000162 | $142.273K |
2025-08-19 | $0.000158 | $0.000211 | $0.000153 | $0.000174 | $152.693K |
2025-08-18 | $0.000159 | $0.000161 | $0.000139 | $0.000158 | $133.336K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
BlackCoin(BLACKCOIN)
