×
Bytecoin Bytecoin (BCN)
0.00069134 USD (-1.22%)
0.00000017 BTC

Share Watch
1 hour
-0.78%
24 hours
-1.22%
7 days
9.49%
Market Cap
$127,252,000 USD
Volume (24h)
$154,002 USD
Circulating Supply
184,067,000,000 BCN
Total Supply
184,067,000,000 BCN
Max Supply
184,470,000,000 BCN
BCN
USD

BytecoinBytecoin (BCN) 30 Days Historical Price Data

Bytecoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.00069345 $0.00070710 $0.00068600 $0.00069628 $266,145.25
2 Feb 19, 2019 $0.00068426 $0.00071232 $0.00066882 $0.00069603 $167,011.91
3 Feb 18, 2019 $0.00062509 $0.00068800 $0.00062509 $0.00068412 $100,032.37
4 Feb 17, 2019 $0.00061877 $0.00063154 $0.00061341 $0.00062941 $71,093.21
5 Feb 16, 2019 $0.00060563 $0.00062672 $0.00060563 $0.00062067 $125,498.47
6 Feb 15, 2019 $0.00062116 $0.00062324 $0.00060483 $0.00061183 $123,549.36
7 Feb 14, 2019 $0.00062329 $0.00065203 $0.00061638 $0.00061906 $98,026.09
8 Feb 13, 2019 $0.00063079 $0.00064410 $0.00061911 $0.00062343 $75,076.16
9 Feb 12, 2019 $0.00061171 $0.00063127 $0.00060567 $0.00063127 $69,850.41
10 Feb 11, 2019 $0.00063451 $0.00063451 $0.00060589 $0.00061855 $131,486.16
11 Feb 10, 2019 $0.00064002 $0.00066451 $0.00061125 $0.00063308 $125,904.48
12 Feb 09, 2019 $0.00061642 $0.00064122 $0.00059443 $0.00063875 $190,091.92
13 Feb 08, 2019 $0.00057489 $0.00062013 $0.00054299 $0.00061038 $94,964.48
14 Feb 07, 2019 $0.00057455 $0.00058031 $0.00056811 $0.00057185 $189,184.08
15 Feb 06, 2019 $0.00057621 $0.00058519 $0.00056117 $0.00057249 $162,631.66
16 Feb 05, 2019 $0.00057556 $0.00058801 $0.00056675 $0.00057370 $94,996.57
17 Feb 04, 2019 $0.00058670 $0.00058782 $0.00056598 $0.00058154 $64,624.32
18 Feb 03, 2019 $0.00058605 $0.00059197 $0.00057000 $0.00058344 $98,749.82
19 Feb 02, 2019 $0.00058421 $0.00058917 $0.00057061 $0.00058573 $148,255.11
20 Feb 01, 2019 $0.00058476 $0.00058994 $0.00056955 $0.00058518 $180,051.62
21 Jan 31, 2019 $0.00060022 $0.00062211 $0.00057205 $0.00058537 $92,829.94
22 Jan 30, 2019 $0.00057897 $0.00061574 $0.00057055 $0.00059950 $172,204.53
23 Jan 29, 2019 $0.00056638 $0.00059867 $0.00056329 $0.00058794 $80,381.92
24 Jan 28, 2019 $0.00060408 $0.00061802 $0.00055915 $0.00056816 $227,165.75
25 Jan 27, 2019 $0.00060610 $0.00061099 $0.00059592 $0.00059646 $195,212.81
26 Jan 26, 2019 $0.00060879 $0.00062474 $0.00059982 $0.00060505 $84,686.80
27 Jan 25, 2019 $0.00061281 $0.00062579 $0.00060559 $0.00060881 $97,367.83
28 Jan 24, 2019 $0.00060528 $0.00062513 $0.00060467 $0.00062373 $85,962.28
29 Jan 23, 2019 $0.00062148 $0.00062758 $0.00060448 $0.00060530 $80,634.71
30 Jan 22, 2019 $0.00060894 $0.00062562 $0.00060401 $0.00062227 $107,255.92

* All Date/Time are in UTC time.