Bytecent Bytecent

0.645284 USD (3.73%)
0.00007295 BTC (-2.63%)

Market Cap

1,350,640 USD
153 BTC

Volume (24h)

6,012 USD
0.68 BTC

Circulating Supply

2,093,094 BYC

Historical data for Bytecent

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 20, 2018 0.620409 0.667928 0.608604 0.651866 5,830 1,297,240
Apr 19, 2018 0.615427 0.639328 0.596875 0.620002 29,607 1,285,570
Apr 18, 2018 0.485215 0.628475 0.480525 0.614971 69,954 1,012,670
Apr 17, 2018 0.485545 0.520080 0.477974 0.484766 11,005 1,012,660
Apr 16, 2018 0.515238 0.520235 0.470740 0.485301 7,155 1,073,880
Apr 15, 2018 0.479834 0.513500 0.479834 0.511114 5,079 999,334
Apr 14, 2018 0.465645 0.506073 0.449028 0.479320 8,398 969,111
Apr 13, 2018 0.476048 0.487929 0.454189 0.465646 10,568 990,120
Apr 12, 2018 0.416088 0.477699 0.385456 0.475448 14,415 864,810
Apr 11, 2018 0.386838 0.428306 0.386838 0.428306 9,779 803,453
Apr 10, 2018 0.375000 0.404320 0.365825 0.386466 4,902 778,317
Apr 09, 2018 0.356318 0.387561 0.349931 0.374695 15,737 739,025
Apr 08, 2018 0.345767 0.363040 0.345767 0.355741 10,719 716,607
Apr 07, 2018 0.340999 0.356663 0.340559 0.345454 1,718 706,256
Apr 06, 2018 0.365382 0.368984 0.338132 0.340592 1,938 756,277
Apr 05, 2018 0.366688 0.394615 0.358259 0.367253 3,747 758,438
Apr 04, 2018 0.444908 0.446713 0.363197 0.366535 5,014 919,591
Apr 03, 2018 0.443675 0.462307 0.442104 0.445216 11,886 916,430
Apr 02, 2018 0.351906 0.471614 0.349619 0.442796 22,725 726,343
Apr 01, 2018 0.347945 0.389541 0.328034 0.350183 8,899 717,605
Mar 31, 2018 0.340559 0.360273 0.339631 0.347955 1,808 701,818
Mar 30, 2018 0.357730 0.365683 0.329502 0.340507 2,523 736,695
Mar 29, 2018 0.410245 0.427324 0.348191 0.358622 3,910 844,273
Mar 28, 2018 0.414180 0.437569 0.385869 0.409765 13,571 851,793
Mar 27, 2018 0.438189 0.440267 0.413745 0.414274 2,513 900,555
Mar 26, 2018 0.472802 0.481017 0.423074 0.440653 4,180 971,035
Mar 25, 2018 0.481869 0.492011 0.469068 0.473164 5,853 988,966
Mar 24, 2018 0.512432 0.512992 0.485969 0.488594 2,159 1,050,930
Mar 23, 2018 0.497716 0.537266 0.465660 0.510875 3,042 1,020,010
Mar 22, 2018 0.525637 0.560516 0.479203 0.497728 5,033 1,076,490