Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bytecoin Bytecoin (BCN)
0.000982 USD (3.41%)
0.00000011 BTC (-0.94%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
180,820,485 USD
19,986 BTC
Volume (24h)
77,908 USD
8.61 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
Jun 15, 2019 0.000957 0.001018 0.000937 0.000973 58,886 179,161,666
Jun 14, 2019 0.000912 0.001021 0.000907 0.000956 59,183 176,007,762
Jun 13, 2019 0.000944 0.000963 0.000903 0.000912 21,261 167,819,216
Jun 12, 2019 0.000911 0.000983 0.000906 0.000946 137,772 174,104,929
Jun 11, 2019 0.000937 0.000942 0.000898 0.000911 118,052 167,613,839
Jun 10, 2019 0.000913 0.000946 0.000894 0.000936 138,678 172,247,454
Jun 09, 2019 0.000958 0.000968 0.000886 0.000913 205,470 168,111,649
Jun 08, 2019 0.000944 0.000979 0.000933 0.000958 279,941 176,415,213
Jun 07, 2019 0.000918 0.000960 0.000915 0.000946 152,952 174,163,511
Jun 06, 2019 0.000938 0.000959 0.000891 0.000918 175,671 168,992,857
Jun 05, 2019 0.000869 0.000971 0.000863 0.000938 265,579 172,652,985
Jun 04, 2019 0.000940 0.000940 0.000853 0.000869 405,680 159,900,555
Jun 03, 2019 0.001050 0.001053 0.000929 0.000941 372,972 173,250,592
Jun 02, 2019 0.001019 0.001070 0.001015 0.001050 316,058 193,218,415
Jun 01, 2019 0.001031 0.001053 0.000985 0.001019 280,694 187,606,826
May 31, 2019 0.000960 0.001062 0.000920 0.001027 288,857 188,961,301
May 30, 2019 0.000862 0.001114 0.000859 0.000960 663,352 176,703,956
May 29, 2019 0.000902 0.000903 0.000858 0.000862 265,310 158,635,299
May 28, 2019 0.000902 0.000928 0.000880 0.000902 491,867 166,080,179
May 27, 2019 0.000975 0.000998 0.000892 0.000902 489,401 165,962,650
May 26, 2019 0.000928 0.000986 0.000901 0.000975 284,664 179,485,114
May 25, 2019 0.000949 0.000973 0.000909 0.000930 335,784 171,112,642
May 24, 2019 0.000937 0.000975 0.000929 0.000949 649,415 174,703,744
May 23, 2019 0.000906 0.000955 0.000891 0.000937 235,773 172,392,663
May 22, 2019 0.000948 0.000974 0.000906 0.000907 422,484 166,943,790
May 21, 2019 0.000944 0.000967 0.000930 0.000948 404,222 174,478,327
May 20, 2019 0.000955 0.000981 0.000903 0.000945 421,579 173,906,477
May 19, 2019 0.000887 0.000988 0.000884 0.000954 548,745 175,678,861
May 18, 2019 0.000891 0.000934 0.000879 0.000886 272,965 163,075,163
May 17, 2019 0.001016 0.001024 0.000822 0.000891 493,054 163,923,932
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bytecoin

Created in 2012, Bytecoin (BCN) describes itself as a private, decentralized cryptocurrency with an open source code. The main goal of the project is to facilitate fast, anonymous, and untraceable transactions. Bytecoin claims to be the first project to implement CryptoNote technology. Its security reportedly comes from using ring signatures to protect a sender's identity and unlinkable addresses to prevent blockchain analysis. Bytecoin claims to have a block time of 2 minutes and adaptive parameters that are designed to make it easy to mine. Recent additions to Bytecoin technology include Auditable Wallets, which reportedly enables secure, publicly observable deposits, and Blockchain Gateways, a means of connecting Bytecoin's blockchain with other blockchains.

Bytecoin Statistics
Bytecoin Price 0.000982 USD
Bytecoin ROI +1404.41%
Market Rank #49
Market Cap 180,820,485 USD
24 Hour Volume 77,908 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 0.004327 USD /
0.000502 USD
90 Day High / Low 0.001173 USD /
0.000719 USD
30 Day High / Low 0.001114 USD /
0.000853 USD
7 Day High / Low 0.001063 USD /
0.000886 USD
24 Hour High / Low 0.001063 USD /
0.000922 USD
Yesterday's High / Low 0.001018 USD /
0.000937 USD
Yesterday's Open / Close 0.000957 USD /
0.000973 USD
Yesterday's Change $0.000017 USD (+1.76%)
Yesterday's Volume $58,886 USD

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