Bytecoin Bytecoin

0.007007 USD (-2.98%)
0.00000093 BTC (-0.17%)

Market Cap

1,288,478,307 USD
170,695 BTC

Volume (24h)

17,810,800 USD
2,360 BTC

Circulating Supply

183,890,481,254 BCN

Max Supply

184,470,000,000 BCN

Historical data for Bytecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 23, 2018 0.007934 0.007988 0.006756 0.006928 28,811,100 1,458,940,000
May 22, 2018 0.008951 0.008960 0.007906 0.007940 22,357,700 1,646,090,000
May 21, 2018 0.009507 0.009513 0.008843 0.008947 22,301,800 1,748,210,000
May 20, 2018 0.008849 0.009845 0.008751 0.009450 28,301,600 1,627,250,000
May 19, 2018 0.009177 0.009247 0.008776 0.008843 17,014,500 1,687,630,000
May 18, 2018 0.009011 0.009422 0.008774 0.009194 21,559,000 1,657,050,000
May 17, 2018 0.010178 0.010389 0.008983 0.009059 30,238,400 1,871,560,000
May 16, 2018 0.010516 0.010885 0.009949 0.010174 29,607,700 1,933,880,000
May 15, 2018 0.012781 0.012903 0.010267 0.010529 75,836,300 2,350,230,000
May 14, 2018 0.011987 0.013350 0.011044 0.012662 98,415,700 2,204,240,000
May 13, 2018 0.009321 0.012967 0.008901 0.012075 129,775,000 1,713,980,000
May 12, 2018 0.009876 0.010078 0.008627 0.009312 42,980,200 1,815,980,000
May 11, 2018 0.012051 0.012197 0.009677 0.009889 72,658,800 2,216,010,000
May 10, 2018 0.014278 0.014278 0.012041 0.012126 133,865,000 2,625,460,000
May 08, 2018 0.006783 0.030134 0.006783 0.030134 631,412,000 1,247,200,000
May 07, 2018 0.007188 0.007248 0.006682 0.006768 5,249,510 1,321,620,000
May 06, 2018 0.007201 0.007339 0.006877 0.007190 4,477,670 1,324,090,000
May 05, 2018 0.006760 0.007287 0.006679 0.007217 7,065,280 1,243,000,000
May 04, 2018 0.006958 0.007273 0.006633 0.006733 7,956,820 1,279,400,000
May 03, 2018 0.005498 0.007005 0.005498 0.006940 13,080,300 1,010,930,000
May 02, 2018 0.005313 0.005516 0.005138 0.005514 6,643,490 976,974,000
May 01, 2018 0.005513 0.005513 0.005187 0.005298 6,658,580 1,013,620,000
Apr 30, 2018 0.005328 0.005641 0.005319 0.005501 7,893,230 979,681,000
Apr 29, 2018 0.005676 0.005932 0.005215 0.005253 7,443,290 1,043,540,000
Apr 28, 2018 0.005305 0.005824 0.005289 0.005677 6,829,440 975,378,000
Apr 27, 2018 0.005568 0.005633 0.005284 0.005284 6,184,330 1,023,760,000
Apr 26, 2018 0.005002 0.005595 0.004892 0.005583 3,002,870 919,575,000
Apr 25, 2018 0.005439 0.005484 0.004767 0.004984 6,781,760 1,000,050,000
Apr 24, 2018 0.005014 0.005466 0.005002 0.005466 7,154,510 921,801,000