Market Cap:

Bytecent Bytecent (BYC)

0.056155 USD (-20.53%)
0.00000852 BTC (-20.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
132,254 USD
20 BTC
Volume (24h)
26,889 USD
4.08 BTC
Circulating Supply
2,355,137 BYC

Historical data for Bytecent

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 16, 2018 0.071543 0.082328 0.055712 0.059878 26,775 168,368
Oct 15, 2018 0.079097 0.088040 0.063931 0.071609 12,130 186,037
Oct 14, 2018 0.076708 0.092637 0.075383 0.079009 14,787 180,310
Oct 13, 2018 0.086522 0.101953 0.072347 0.076689 33,409 203,262
Oct 12, 2018 0.428049 0.457097 0.084898 0.084898 402,825 1,004,983
Oct 11, 2018 0.118278 0.543951 0.101888 0.428600 1,801,340 277,526
Oct 10, 2018 0.084965 0.246152 0.065004 0.118678 121,118 199,235
Oct 09, 2018 0.040497 0.131053 0.039056 0.081319 82,267 94,903
Oct 08, 2018 0.050389 0.051185 0.034389 0.040357 7,242 118,004
Oct 07, 2018 0.059229 0.060641 0.045166 0.050158 3,436 138,617
Oct 06, 2018 0.085153 0.093606 0.055819 0.059010 40,063 199,170
Oct 05, 2018 0.166461 0.171153 0.084825 0.084962 34,305 389,111
Oct 04, 2018 0.163183 0.174430 0.158192 0.166028 839 381,208
Oct 03, 2018 0.166336 0.173523 0.153148 0.169417 1,459 388,318
Oct 02, 2018 0.171659 0.172273 0.162837 0.166253 819 400,490
Oct 01, 2018 0.163671 0.178219 0.159236 0.172146 1,496 381,604
Sep 30, 2018 0.167978 0.169574 0.160935 0.164162 131 391,395
Sep 29, 2018 0.162026 0.170556 0.158218 0.168040 365 377,288
Sep 28, 2018 0.171278 0.179856 0.159784 0.162131 865 398,561
Sep 27, 2018 0.156079 0.172816 0.154966 0.171240 1,047 362,974
Sep 26, 2018 0.165782 0.167184 0.154614 0.155889 226 385,310
Sep 25, 2018 0.177579 0.177656 0.152825 0.166050 194 412,491
Sep 24, 2018 0.176065 0.180570 0.171057 0.177779 370 408,750
Sep 23, 2018 0.182396 0.190025 0.157904 0.176021 3,716 423,196
Sep 22, 2018 0.197666 0.198681 0.167848 0.182305 6,020 458,375
Sep 21, 2018 0.199508 0.209584 0.191739 0.197513 6,165 462,373
Sep 20, 2018 0.287540 0.385192 0.194036 0.194765 88,188 665,977
Sep 19, 2018 0.183461 0.274768 0.170052 0.274768 10,723 424,657
Sep 18, 2018 0.163370 0.184197 0.159800 0.183357 1,187 377,919
Sep 17, 2018 0.170616 0.177252 0.159588 0.163354 1,330 394,440
* Earliest data in range (UTC time)
** Latest data in range (UTC time)