Market Cap:

Bytecent Bytecent

0.546324 USD (-3.74%)
0.00008256 BTC (-2.28%)
Market Cap
1,192,302 USD
180 BTC
Volume (24h)
1,742 USD
0.26 BTC
Circulating Supply
2,182,407 BYC

Historical data for Bytecent

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 0.564732 0.581895 0.549658 0.556604 2,365 1,231,390
Jun 18, 2018 0.544666 0.569139 0.534897 0.565035 1,308 1,186,860
Jun 17, 2018 0.568387 0.611131 0.544094 0.546531 9,243 1,237,780
Jun 16, 2018 0.521856 0.618789 0.515780 0.605297 12,001 1,135,680
Jun 15, 2018 0.566845 0.573950 0.520890 0.523767 3,291 1,232,770
Jun 14, 2018 0.571715 0.590758 0.532977 0.567783 3,034 1,242,450
Jun 13, 2018 0.563769 0.605977 0.489132 0.571969 22,349 1,224,330
Jun 12, 2018 0.545492 0.651380 0.532736 0.562379 33,989 1,184,050
Jun 11, 2018 0.492094 0.584379 0.485258 0.545785 14,408 1,067,410
Jun 10, 2018 0.561778 0.561778 0.489285 0.491392 2,808 1,217,720
Jun 09, 2018 0.603839 0.644635 0.561146 0.561146 14,440 1,308,020
Jun 08, 2018 0.542155 0.718217 0.539658 0.604098 68,858 1,173,580
Jun 07, 2018 0.551286 0.557864 0.539916 0.541744 140 1,192,560
Jun 06, 2018 0.573851 0.577171 0.537191 0.550780 2,294 1,240,560
Jun 05, 2018 0.564849 0.576548 0.555779 0.574005 2,046 1,220,130
Jun 04, 2018 0.580326 0.588513 0.562557 0.564577 2,024 1,252,660
Jun 03, 2018 0.574675 0.616374 0.574309 0.580056 3,001 1,239,650
Jun 02, 2018 0.550592 0.588958 0.547430 0.574520 8,687 1,186,790
Jun 01, 2018 0.535202 0.576657 0.526295 0.550831 2,870 1,152,900
May 31, 2018 0.501948 0.548215 0.497614 0.534813 6,492 1,080,550
May 30, 2018 0.524090 0.554484 0.495295 0.502042 8,310 1,127,460
May 29, 2018 0.501783 0.547428 0.496761 0.523737 7,019 1,078,770
May 28, 2018 0.551199 0.570386 0.501223 0.501947 8,842 1,184,200
May 27, 2018 0.563408 0.563408 0.547122 0.551070 1,377 1,209,600
May 26, 2018 0.613865 0.626553 0.560125 0.563159 8,522 1,317,100
May 25, 2018 0.563426 0.683337 0.547358 0.614597 34,027 1,208,110
May 24, 2018 0.546369 0.602404 0.543548 0.564558 11,528 1,170,730
May 23, 2018 0.510779 0.689649 0.502702 0.547752 63,266 1,093,710
May 22, 2018 0.537082 0.547526 0.508430 0.511309 5,645 1,149,190
May 21, 2018 0.589330 0.589745 0.536460 0.541047 7,808 1,260,080
* Earliest data in range (UTC time)
** Latest data in range (UTC time)