Bytecoin Bytecoin (BCN)
0.00091962 USD (1.98%)
0.00000016 BTC

Share Watch
1 hour
0.39%
24 hours
1.98%
7 days
3.12%
Market Cap
$169,272,000 USD
Volume (24h)
$322,304 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 Apr 22, 2019 $0.00088626 $0.00091302 $0.00088437 $0.00090455 $217,934.09
2 Apr 21, 2019 $0.00092395 $0.00092743 $0.00087384 $0.00088609 $249,914.59
3 Apr 20, 2019 $0.00092781 $0.00094294 $0.00090726 $0.00092081 $216,558.53
4 Apr 19, 2019 $0.00091958 $0.00094655 $0.00090826 $0.00092745 $217,198
5 Apr 18, 2019 $0.00092620 $0.00094802 $0.00091698 $0.00091890 $186,127.45
6 Apr 17, 2019 $0.00090835 $0.00092932 $0.00090735 $0.00091460 $230,227.78
7 Apr 16, 2019 $0.00087309 $0.00091461 $0.00086951 $0.00090696 $250,534.03
8 Apr 15, 2019 $0.00092934 $0.00093106 $0.00087001 $0.00087516 $253,288.38
9 Apr 14, 2019 $0.00091016 $0.00092776 $0.00089677 $0.00092331 $291,004.59
10 Apr 13, 2019 $0.00091850 $0.00095207 $0.00090024 $0.00091258 $216,187.25
11 Apr 12, 2019 $0.00090868 $0.00092453 $0.00088298 $0.00091832 $293,993.88
12 Apr 11, 2019 $0.00096352 $0.00096494 $0.00089204 $0.00090455 $487,703.09
13 Apr 10, 2019 $0.00097596 $0.00100383 $0.00095354 $0.00095972 $387,321.34
14 Apr 09, 2019 $0.00100437 $0.00101655 $0.00095760 $0.00096459 $322,340.91
15 Apr 08, 2019 $0.00101689 $0.00103491 $0.00098383 $0.00100568 $160,826.47
16 Apr 07, 2019 $0.00098672 $0.00102311 $0.00096767 $0.00101802 $203,878.83
17 Apr 06, 2019 $0.00099209 $0.00101082 $0.00096793 $0.00098502 $352,789.31
18 Apr 05, 2019 $0.00092509 $0.00099891 $0.00090853 $0.00099383 $410,164.47
19 Apr 04, 2019 $0.00089274 $0.00093217 $0.00087837 $0.00092483 $348,515.22
20 Apr 03, 2019 $0.00087515 $0.00096344 $0.00084216 $0.00088471 $276,135.03
21 Apr 02, 2019 $0.00076015 $0.00089843 $0.00075666 $0.00089843 $173,990.31
22 Apr 01, 2019 $0.00071993 $0.00077859 $0.00071958 $0.00077170 $312,392.72
23 Mar 31, 2019 $0.00073053 $0.00073259 $0.00071866 $0.00071883 $170,339.66
24 Mar 30, 2019 $0.00074437 $0.00078094 $0.00072607 $0.00073194 $174,562.27
25 Mar 29, 2019 $0.00075004 $0.00075248 $0.00073273 $0.00074067 $217,654.36
26 Mar 28, 2019 $0.00076568 $0.00076568 $0.00072442 $0.00074537 $216,514.33
27 Mar 27, 2019 $0.00075641 $0.00077224 $0.00075253 $0.00075751 $144,983.45
28 Mar 26, 2019 $0.00075462 $0.00076070 $0.00074187 $0.00075194 $111,981.20
29 Mar 25, 2019 $0.00075861 $0.00076339 $0.00074751 $0.00075396 $179,668.20
30 Mar 24, 2019 $0.00076375 $0.00076510 $0.00075223 $0.00075786 $122,939.77

* All Date/Time are in UTC time.