Bytecent Bytecent

0.965301 USD (-1.79%)
0.00005729 BTC (-1.27%)

Market Cap

1,838,724 USD
109 BTC

Volume (24h)

2,260,690 USD
134.17 BTC

Circulating Supply

1,904,819 BYC

Historical data for Bytecent

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 12, 2017 0.908506 1.55 0.850467 1.00 2,322,850 1,728,770
Dec 11, 2017 0.702428 1.13 0.671453 0.905598 246,357 1,335,560
Dec 10, 2017 0.841048 0.841048 0.683459 0.707537 29,458 1,597,820
Dec 09, 2017 0.824739 0.862753 0.686282 0.837654 90,159 1,565,570
Dec 08, 2017 0.884083 0.919675 0.676675 0.825571 89,388 1,676,890
Dec 07, 2017 1.08 1.08 0.813023 0.883047 164,607 2,044,610
Dec 06, 2017 0.866325 1.16 0.862942 1.08 262,175 1,640,530
Dec 05, 2017 0.806264 0.890206 0.785073 0.868250 83,006 1,525,460
Dec 04, 2017 0.768263 0.819430 0.717842 0.811778 62,300 1,452,250
Dec 03, 2017 0.710341 0.834070 0.636801 0.762475 115,721 1,341,680
Dec 02, 2017 0.663946 0.711215 0.626019 0.706605 46,415 1,253,220
Dec 01, 2017 0.589592 0.664511 0.572187 0.664511 24,104 1,112,220
Nov 30, 2017 0.571440 0.664252 0.540199 0.592528 18,750 1,077,270
Nov 29, 2017 0.671129 0.770693 0.584091 0.584091 25,192 1,264,260
Nov 28, 2017 0.660731 0.755009 0.649827 0.671798 132,288 1,243,700
Nov 27, 2017 0.642548 0.675768 0.632210 0.659024 34,443 1,208,460
Nov 26, 2017 0.613640 0.658235 0.603277 0.642425 33,879 1,153,030
Nov 25, 2017 0.574862 0.645006 0.564993 0.613845 56,597 1,079,240
Nov 24, 2017 0.555520 0.583727 0.551143 0.576108 15,961 1,042,180
Nov 23, 2017 0.560382 0.576026 0.545712 0.556281 19,048 1,050,510
Nov 22, 2017 0.537234 0.582249 0.537234 0.560561 40,829 1,006,390
Nov 21, 2017 0.583329 0.707744 0.535931 0.535931 220,794 1,091,910
Nov 20, 2017 0.599876 0.618627 0.582562 0.582562 12,761 1,122,030
Nov 19, 2017 0.594920 0.624901 0.576579 0.598466 14,625 1,111,820
Nov 18, 2017 0.562822 0.616154 0.524534 0.596025 34,580 1,050,950
Nov 17, 2017 0.605060 0.640257 0.539832 0.564989 43,505 1,128,960
Nov 16, 2017 0.611849 0.626180 0.565443 0.602517 20,746 1,140,770
Nov 15, 2017 0.569722 0.622681 0.545260 0.606771 38,608 1,061,380
Nov 14, 2017 0.548135 0.577299 0.528360 0.569332 54,292 1,020,360
Nov 13, 2017 0.458158 0.561487 0.447028 0.560597 51,063 852,346