Bytecent Bytecent

0.813793 USD (0.20%)
0.00008299 BTC (3.48%)

Market Cap

1,637,615 USD
167 BTC

Volume (24h)

13,946 USD
1.42 BTC

Circulating Supply

2,012,323 BYC

Historical data for Bytecent

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 24, 2018 0.810313 0.858538 0.752465 0.777636 15,716 1,629,090
Feb 23, 2018 0.762979 0.855333 0.748997 0.811338 12,156 1,532,800
Feb 22, 2018 0.829571 0.887190 0.739347 0.763692 15,696 1,665,400
Feb 21, 2018 0.869279 0.928159 0.780405 0.830414 29,548 1,743,880
Feb 20, 2018 0.803340 0.922592 0.803340 0.870362 37,930 1,610,460
Feb 19, 2018 0.793619 0.862073 0.791169 0.802611 20,895 1,589,800
Feb 18, 2018 0.861855 0.883395 0.787303 0.797283 9,622 1,724,960
Feb 17, 2018 0.829037 0.897159 0.818370 0.859221 10,226 1,658,140
Feb 16, 2018 0.792201 0.847983 0.789451 0.829228 4,801 1,583,420
Feb 15, 2018 0.843462 0.878117 0.785463 0.795600 26,671 1,684,690
Feb 14, 2018 0.801286 0.861578 0.794776 0.843005 33,045 1,599,310
Feb 13, 2018 0.853719 0.857604 0.790115 0.798219 8,113 1,702,780
Feb 12, 2018 0.810473 0.918323 0.810473 0.852169 42,813 1,615,380
Feb 11, 2018 0.889086 0.889086 0.791560 0.805340 4,211 1,770,690
Feb 10, 2018 0.948912 1.00 0.853016 0.889847 7,095 1,888,410
Feb 09, 2018 0.907636 0.975539 0.825647 0.948220 9,710 1,804,940
Feb 08, 2018 0.811444 0.929970 0.811444 0.864198 5,861 1,612,470
Feb 07, 2018 0.776374 0.942695 0.709626 0.814702 14,133 1,541,680
Feb 06, 2018 0.660025 0.794359 0.559267 0.784221 9,628 1,309,740
Feb 05, 2018 0.810337 0.825222 0.621879 0.659191 10,475 1,606,790
Feb 04, 2018 0.956970 1.03 0.779908 0.818272 10,896 1,896,100
Feb 03, 2018 0.918531 0.990847 0.826236 0.956479 31,189 1,818,490
Feb 02, 2018 0.914684 0.950625 0.764921 0.932278 35,001 1,809,500
Feb 01, 2018 1.20 1.20 0.837598 0.887911 22,351 2,368,780
Jan 31, 2018 1.13 1.26 1.07 1.20 81,847 2,235,960
Jan 30, 2018 1.38 1.39 1.12 1.12 96,261 2,727,300
Jan 29, 2018 1.48 1.48 1.33 1.38 27,382 2,917,160
Jan 28, 2018 1.52 1.53 1.40 1.48 54,534 2,997,060
Jan 27, 2018 1.42 1.54 1.41 1.51 34,759 2,793,380
Jan 26, 2018 1.41 1.47 1.30 1.42 100,235 2,781,330