Bytecent Bytecent

$0.594503 (4.68%)
0.00010375 BTC (-4.55%)

Market Cap

$1,084,962
189 BTC

Volume (24h)

$40,795
7.12 BTC

Circulating Supply

1,824,989 BYC

Historical data for Bytecent

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 18, 2017 0.521316 0.646558 0.513453 0.544475 96,959 950,170
Oct 17, 2017 0.553690 0.555274 0.513297 0.521280 14,473 1,008,390
Oct 16, 2017 0.543918 0.607552 0.512628 0.560365 121,945 989,850
Oct 15, 2017 0.549024 0.550798 0.467330 0.543845 18,025 998,304
Oct 14, 2017 0.554992 0.569783 0.496116 0.548043 33,594 1,008,250
Oct 13, 2017 0.568988 0.737273 0.534933 0.554841 147,731 1,032,880
Oct 12, 2017 0.497054 0.685863 0.492456 0.570061 74,283 901,616
Oct 11, 2017 0.437269 0.532964 0.419046 0.496634 30,753 792,540
Oct 10, 2017 0.445162 0.465597 0.430977 0.437342 15,629 806,188
Oct 09, 2017 0.509713 0.512398 0.445244 0.463192 22,346 922,330
Oct 08, 2017 0.605797 0.656761 0.484672 0.518740 48,338 1,095,170
Oct 07, 2017 0.611943 0.612224 0.576634 0.607421 7,318 1,105,270
Oct 06, 2017 0.605227 0.619768 0.596331 0.611746 10,545 1,092,220
Oct 05, 2017 0.586903 0.620269 0.568345 0.605230 20,266 1,058,220
Oct 04, 2017 0.643937 0.732440 0.580661 0.586372 75,896 1,160,120
Oct 03, 2017 0.620052 0.657490 0.561452 0.642662 38,442 1,116,160
Oct 02, 2017 0.678406 0.690136 0.613088 0.620029 24,811 1,220,230
Oct 01, 2017 0.695173 0.740732 0.651294 0.678705 45,757 1,249,300
Sep 30, 2017 0.716960 0.747925 0.692574 0.709866 31,989 1,287,460
Sep 29, 2017 0.681672 0.757193 0.630570 0.716869 81,654 1,223,080
Sep 28, 2017 0.628557 0.748411 0.620445 0.695167 150,085 1,126,860
Sep 27, 2017 0.566530 0.631096 0.566530 0.628534 8,018 1,014,910
Sep 26, 2017 0.570375 0.584608 0.558177 0.568115 11,758 1,020,980
Sep 25, 2017 0.536129 0.584742 0.528668 0.570431 15,908 958,953
Sep 24, 2017 0.541870 0.549955 0.516195 0.536673 9,790 968,354
Sep 23, 2017 0.514902 0.541928 0.501031 0.541917 5,958 919,282
Sep 22, 2017 0.517277 0.536602 0.496317 0.516358 4,116 922,773
Sep 21, 2017 0.558636 0.566941 0.497053 0.517869 18,883 995,782
Sep 20, 2017 0.547942 0.576365 0.535159 0.561393 13,101 975,968
Sep 19, 2017 0.590843 0.591846 0.541209 0.548673 10,527 1,051,580