Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bytecoin Bytecoin (BCN)
0.000398 USD (-0.69%)
0.00000005 BTC (2.83%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
73,197,162 USD
9,106 BTC
Volume (24h)
16,530 USD
2.06 BTC
Circulating Supply
184,066,828,814 BCN
Max Supply
184,470,000,000 BCN

Historical data for Bytecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2019 0.000361 0.000421 0.000343 0.000406 16,676 74,790,277
Oct 14, 2019 0.000417 0.000421 0.000346 0.000361 21,272 66,357,101
Oct 13, 2019 0.000445 0.000493 0.000415 0.000417 23,517 76,826,416
Oct 12, 2019 0.000413 0.000448 0.000413 0.000445 5,713 81,844,534
Oct 11, 2019 0.000429 0.000497 0.000410 0.000413 10,520 76,020,183
Oct 10, 2019 0.000425 0.000482 0.000419 0.000429 8,288 78,884,652
Oct 09, 2019 0.000417 0.000472 0.000406 0.000425 6,515 78,272,709
Oct 08, 2019 0.000446 0.000455 0.000412 0.000417 7,294 76,812,578
Oct 07, 2019 0.000406 0.000450 0.000399 0.000446 4,663 82,118,385
Oct 06, 2019 0.000452 0.000453 0.000402 0.000407 3,540 74,881,372
Oct 05, 2019 0.000433 0.000461 0.000398 0.000452 5,097 83,255,959
Oct 04, 2019 0.000415 0.000453 0.000406 0.000433 4,906 79,675,037
Oct 03, 2019 0.000418 0.000488 0.000404 0.000415 6,900 76,463,919
Oct 02, 2019 0.000411 0.000481 0.000407 0.000418 14,743 76,980,568
Oct 01, 2019 0.000428 0.000470 0.000405 0.000411 16,507 75,644,601
Sep 30, 2019 0.000433 0.000440 0.000393 0.000428 5,077 78,809,754
Sep 29, 2019 0.000449 0.000459 0.000396 0.000433 4,379 79,782,924
Sep 28, 2019 0.000414 0.000449 0.000404 0.000449 4,125 82,654,742
Sep 27, 2019 0.000407 0.000457 0.000401 0.000414 10,516 76,194,948
Sep 26, 2019 0.000422 0.000481 0.000369 0.000407 18,143 74,925,008
Sep 25, 2019 0.000381 0.000483 0.000376 0.000422 9,077 77,672,743
Sep 24, 2019 0.000517 0.000542 0.000381 0.000381 30,067 70,196,322
Sep 23, 2019 0.000492 0.000546 0.000477 0.000517 24,089 95,085,097
Sep 22, 2019 0.000538 0.000553 0.000457 0.000492 11,756 90,636,195
Sep 21, 2019 0.000564 0.000564 0.000483 0.000538 10,122 98,941,089
Sep 20, 2019 0.000512 0.000587 0.000498 0.000564 17,333 103,786,044
Sep 19, 2019 0.000598 0.000599 0.000489 0.000512 27,390 94,208,593
Sep 18, 2019 0.000422 0.000604 0.000418 0.000598 148,465 110,045,020
Sep 17, 2019 0.000459 0.000509 0.000414 0.000422 26,938 77,665,064
Sep 16, 2019 0.000450 0.000503 0.000431 0.000458 19,995 84,386,459
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bytecoin

Bytecoin (BCN) is a cryptocurrency. Users are able to generate BCN through the process of mining. Bytecoin has a current supply of 184,066,828,814 BCN. The last known price of Bytecoin is 0.000398 USD and is down 0.69% over the last 24 hours. It is currently trading on 11 active market(s) with 16,530 USD traded over the last 24 hours. More information can be found at https://bytecoin.org/.
Bytecoin Statistics
Bytecoin Price 0.000398 USD
Bytecoin ROI +509.00%
Market Rank #62
Market Cap 73,197,162 USD
24 Hour Volume 16,530 USD
Circulating Supply 184,066,828,814 BCN
Total Supply 184,066,828,814 BCN
Max Supply 184,470,000,000 BCN
All Time High 0.030134 USD
(May 08, 2018)
All Time Low 0.000006 USD
(Nov 29, 2014)
52 Week High / Low 0.001543 USD /
0.000343 USD
90 Day High / Low 0.000814 USD /
0.000343 USD
30 Day High / Low 0.000604 USD /
0.000343 USD
7 Day High / Low 0.000497 USD /
0.000343 USD
24 Hour High / Low 0.000418 USD /
0.000344 USD
Yesterday's High / Low 0.000421 USD /
0.000343 USD
Yesterday's Open / Close 0.000361 USD /
0.000406 USD
Yesterday's Change $0.000046 USD (+12.71%)
Yesterday's Volume $16,676 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)