Market Cap:

Bytecoin Bytecoin (BCN)

0.003186 USD (4.74%)
0.00000043 BTC (4.00%)
Market Cap
585,948,629 USD
79,141 BTC
Volume (24h)
6,401,270 USD
864.59 BTC
Circulating Supply
183,890,481,254 BCN
Max Supply
184,470,000,000 BCN

Historical data for Bytecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 20, 2018 0.003282 0.003282 0.002992 0.003062 6,329,490 603,611,000
Jul 19, 2018 0.003321 0.003441 0.003197 0.003274 6,126,540 610,785,000
Jul 18, 2018 0.003494 0.003574 0.003310 0.003358 5,940,560 642,504,000
Jul 17, 2018 0.003237 0.003584 0.003097 0.003515 6,889,030 595,180,000
Jul 16, 2018 0.002921 0.003248 0.002897 0.003244 6,569,160 537,166,000
Jul 15, 2018 0.002971 0.003015 0.002916 0.002936 3,774,090 546,256,000
Jul 14, 2018 0.002867 0.002967 0.002802 0.002951 3,586,690 527,181,000
Jul 13, 2018 0.002778 0.003048 0.002778 0.002868 8,279,280 510,802,000
Jul 12, 2018 0.002842 0.002859 0.002698 0.002759 5,296,690 522,676,000
Jul 11, 2018 0.002768 0.002909 0.002768 0.002844 6,954,020 509,092,000
Jul 10, 2018 0.003006 0.003034 0.002764 0.002769 6,124,390 552,758,000
Jul 09, 2018 0.003267 0.003267 0.002991 0.003005 7,154,090 600,687,000
Jul 08, 2018 0.003215 0.003327 0.003141 0.003266 6,132,470 591,156,000
Jul 07, 2018 0.003182 0.003295 0.002955 0.003260 8,712,610 585,128,000
Jul 06, 2018 0.003318 0.003318 0.003057 0.003178 9,195,600 610,112,000
Jul 05, 2018 0.003627 0.003699 0.003183 0.003283 9,726,480 666,899,000
Jul 04, 2018 0.003214 0.003804 0.003190 0.003619 13,524,700 591,002,000
Jul 03, 2018 0.003572 0.003962 0.003219 0.003264 19,404,000 656,855,000
Jul 02, 2018 0.002972 0.003906 0.002873 0.003588 21,232,300 546,600,000
Jul 01, 2018 0.003007 0.003054 0.002850 0.002937 6,950,550 552,946,000
Jun 30, 2018 0.002719 0.003230 0.002677 0.003003 17,287,700 499,908,000
Jun 29, 2018 0.002414 0.002717 0.002369 0.002714 4,746,620 443,822,000
Jun 28, 2018 0.002612 0.002635 0.002413 0.002425 3,733,450 480,353,000
Jun 27, 2018 0.002542 0.002649 0.002513 0.002624 3,571,520 467,409,000
Jun 26, 2018 0.002806 0.002812 0.002543 0.002543 3,545,870 516,054,000
Jun 25, 2018 0.002629 0.002890 0.002587 0.002773 5,751,060 483,523,000
Jun 24, 2018 0.002851 0.002888 0.002351 0.002634 9,858,400 524,248,000
Jun 23, 2018 0.002769 0.002963 0.002765 0.002852 5,979,480 509,146,000
Jun 22, 2018 0.003499 0.003546 0.002722 0.002808 13,403,900 643,391,000
Jun 21, 2018 0.003731 0.003783 0.003439 0.003505 15,299,000 686,054,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)