Market Cap:

Bytecoin Bytecoin (BCN)

0.002227 USD (11.04%)
0.00000033 BTC (11.24%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
409,969,426 USD
61,253 BTC
Volume (24h)
3,218,816 USD
480.92 BTC
Circulating Supply
184,064,457,681 BCN
Max Supply
184,470,000,000 BCN

Historical data for Bytecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.002022 0.002076 0.001989 0.002066 2,173,150 372,153,246
Sep 22, 2018 0.002016 0.002064 0.001953 0.002016 1,702,930 371,060,774
Sep 21, 2018 0.001944 0.002082 0.001903 0.002013 2,930,300 357,866,060
Sep 20, 2018 0.001860 0.001968 0.001837 0.001944 2,389,640 342,327,489
Sep 19, 2018 0.001866 0.001903 0.001808 0.001859 2,155,130 343,525,206
Sep 18, 2018 0.001788 0.001903 0.001782 0.001864 2,264,920 329,117,663
Sep 17, 2018 0.001934 0.001984 0.001787 0.001794 2,782,480 355,895,719
Sep 16, 2018 0.001956 0.001967 0.001919 0.001930 2,537,630 360,101,777
Sep 15, 2018 0.001888 0.001985 0.001872 0.001947 2,739,410 347,563,475
Sep 14, 2018 0.001865 0.001950 0.001823 0.001892 3,002,820 343,242,749
Sep 13, 2018 0.001861 0.001965 0.001849 0.001869 3,429,680 342,590,448
Sep 12, 2018 0.001905 0.001917 0.001742 0.001860 2,945,660 350,566,063
Sep 11, 2018 0.002027 0.002063 0.001882 0.001896 3,034,670 373,005,405
Sep 10, 2018 0.002028 0.002083 0.001999 0.002039 2,454,420 373,198,638
Sep 09, 2018 0.001972 0.002105 0.001936 0.002029 2,826,520 363,027,585
Sep 08, 2018 0.002105 0.002231 0.001947 0.001970 4,440,310 387,378,355
Sep 07, 2018 0.002116 0.002203 0.002083 0.002094 3,652,590 389,428,259
Sep 06, 2018 0.002184 0.002187 0.001890 0.002099 4,429,060 402,039,222
Sep 05, 2018 0.002561 0.002900 0.002152 0.002152 10,234,800 471,249,135
Sep 04, 2018 0.002505 0.002606 0.002491 0.002557 4,569,340 461,091,282
Sep 03, 2018 0.002491 0.002602 0.002364 0.002505 5,442,480 458,454,828
Sep 02, 2018 0.002611 0.002696 0.002353 0.002472 6,795,650 480,591,860
Sep 01, 2018 0.002211 0.002662 0.002211 0.002610 10,102,200 406,988,696
Aug 31, 2018 0.002052 0.002274 0.002029 0.002245 4,785,690 377,375,469
Aug 30, 2018 0.002047 0.002092 0.001928 0.002037 3,271,780 376,384,551
Aug 29, 2018 0.002257 0.002308 0.002025 0.002047 4,872,140 415,034,728
Aug 28, 2018 0.001962 0.002459 0.001934 0.002255 9,672,530 360,824,429
Aug 27, 2018 0.001863 0.001965 0.001814 0.001965 4,392,270 342,502,076
Aug 26, 2018 0.001749 0.001886 0.001706 0.001860 3,704,900 321,568,822
Aug 25, 2018 0.001750 0.001776 0.001726 0.001754 2,149,430 321,841,470
* Earliest data in range (UTC time)
** Latest data in range (UTC time)