Bytecent Bytecent (BYC)

$0.557968 (17.41%)
0.00013000 BTC (19.38%)

Market Cap

$967,147
225 BTC

Volume (24h)

$23,247
5.42 BTC

Circulating Supply

1,733,337 BYC

Historical data for Bytecent

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.483914 0.495751 0.453807 0.458657 6,665 837,639
Aug 16, 2017 0.490845 0.562850 0.431470 0.484361 37,246 848,716
Aug 15, 2017 0.455637 0.561802 0.390706 0.490306 106,064 786,930
Aug 14, 2017 0.428173 0.479145 0.424816 0.466283 11,767 738,681
Aug 13, 2017 0.448078 0.591077 0.393235 0.427900 132,473 772,360
Aug 12, 2017 0.445160 0.478598 0.401356 0.448494 9,546 766,649
Aug 11, 2017 0.420079 0.453863 0.412261 0.445507 45,996 722,819
Aug 10, 2017 0.445587 0.486452 0.412952 0.420104 10,586 766,075
Aug 09, 2017 0.410215 0.464131 0.364602 0.445544 7,483 704,567
Aug 08, 2017 0.418504 0.430417 0.400306 0.410492 3,864 718,060
Aug 07, 2017 0.408959 0.455358 0.398222 0.418081 7,117 701,139
Aug 06, 2017 0.406822 0.438248 0.382272 0.409875 8,090 696,954
Aug 05, 2017 0.336384 0.406764 0.334165 0.406724 6,094 575,859
Aug 04, 2017 0.318888 0.348212 0.308863 0.336533 13,809 545,522
Aug 03, 2017 0.325262 0.342904 0.291638 0.318968 12,800 556,024
Aug 02, 2017 0.348999 0.349376 0.286543 0.324682 10,849 596,206
Aug 01, 2017 0.327534 0.359205 0.282610 0.349065 5,985 559,211
Jul 31, 2017 0.304505 0.334109 0.288533 0.327375 2,694 519,626
Jul 30, 2017 0.360558 0.361290 0.289832 0.307451 13,217 614,790
Jul 29, 2017 0.314463 0.360636 0.311003 0.360636 3,383 535,744
Jul 28, 2017 0.364375 0.382225 0.293750 0.315660 8,703 620,262
Jul 27, 2017 0.371475 0.386614 0.361149 0.363273 5,584 631,862
Jul 26, 2017 0.375488 0.394013 0.349779 0.370424 7,605 638,280
Jul 25, 2017 0.420612 0.465325 0.362263 0.375318 31,867 714,489
Jul 24, 2017 0.415330 0.667368 0.369693 0.420657 218,026 704,991
Jul 23, 2017 0.429834 0.454425 0.392718 0.415814 14,147 728,997
Jul 22, 2017 0.369470 0.445693 0.362764 0.429833 11,821 626,094
Jul 21, 2017 0.371605 0.414896 0.349135 0.369545 13,572 629,167
Jul 20, 2017 0.283165 0.378304 0.283165 0.352818 10,070 479,105
Jul 19, 2017 0.288069 0.369163 0.281187 0.284019 13,938 487,117