Market Cap:

Bytecent Bytecent (BYC)

0.199871 USD (1.97%)
0.00003109 BTC (1.24%)
Market Cap
453,690 USD
71 BTC
Volume (24h)
1,510 USD
0.23 BTC
Circulating Supply
2,269,917 BYC

Historical data for Bytecent

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 18, 2018 0.183339 0.197965 0.180968 0.196591 171 415,661
Aug 17, 2018 0.178577 0.204220 0.168117 0.182919 896 404,591
Aug 16, 2018 0.178641 0.187479 0.177113 0.178564 196 404,466
Aug 15, 2018 0.178842 0.226941 0.171680 0.178893 1,188 404,653
Aug 14, 2018 0.210854 0.216322 0.061149 0.171111 3,143 476,769
Aug 13, 2018 0.230046 0.236240 0.194453 0.211047 668 519,821
Aug 12, 2018 0.225196 0.231844 0.223074 0.230128 151 508,549
Aug 11, 2018 0.221692 0.235235 0.218124 0.225872 45 500,338
Aug 10, 2018 0.235742 0.239334 0.219237 0.221904 545 531,742
Aug 09, 2018 0.230003 0.241313 0.224237 0.235986 384 518,494
Aug 08, 2018 0.246509 0.246509 0.222070 0.229483 1,031 555,397
Aug 07, 2018 0.254304 0.265043 0.246239 0.246239 122 572,632
Aug 06, 2018 0.269296 0.273326 0.251723 0.254403 1,042 606,057
Aug 05, 2018 0.261477 0.270598 0.253309 0.268972 26 588,155
Aug 04, 2018 0.274412 0.291593 0.252006 0.261361 716 616,937
Aug 03, 2018 0.276020 0.278566 0.265695 0.274016 111 620,253
Aug 02, 2018 0.298168 0.302113 0.275586 0.276049 2,407 669,662
Aug 01, 2018 0.299334 0.299478 0.287929 0.298006 98 671,860
Jul 31, 2018 0.315952 0.318994 0.296133 0.299067 872 708,724
Jul 30, 2018 0.319239 0.323374 0.311740 0.316550 1,155 715,669
Jul 29, 2018 0.340758 0.349719 0.306696 0.319052 2,482 763,462
Jul 28, 2018 0.331515 0.356832 0.313319 0.339392 1,254 742,296
Jul 27, 2018 0.358607 0.368074 0.313177 0.330829 1,176 802,451
Jul 26, 2018 0.368613 0.398471 0.355222 0.358803 1,509 824,300
Jul 25, 2018 0.373200 0.385263 0.331337 0.368743 1,049 834,041
Jul 24, 2018 0.386531 0.412377 0.345245 0.380241 6,060 863,265
Jul 23, 2018 0.370437 0.389667 0.370437 0.385963 976 826,749
Jul 22, 2018 0.385174 0.402180 0.369345 0.370868 557 859,083
Jul 21, 2018 0.403376 0.415475 0.375986 0.385274 2,072 899,081
Jul 20, 2018 0.418596 0.428128 0.401036 0.403473 2,591 932,407
* Earliest data in range (UTC time)
** Latest data in range (UTC time)