Market Cap:
Bytecoin Bytecoin (BCN)
0.000686 USD (0.35%)
0.00000017 BTC (0.25%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
126,270,300 USD
32,073 BTC
Volume (24h)
266,145 USD
67.60 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
Feb 19, 2019 0.000684 0.000712 0.000669 0.000694 257,512 127,666,993
Feb 18, 2019 0.000625 0.000688 0.000625 0.000684 165,495 125,846,793
Feb 17, 2019 0.000619 0.000634 0.000613 0.000632 98,938 116,389,056
Feb 16, 2019 0.000606 0.000627 0.000605 0.000618 71,376 113,800,442
Feb 15, 2019 0.000621 0.000623 0.000605 0.000607 127,807 111,637,350
Feb 14, 2019 0.000623 0.000652 0.000616 0.000621 121,130 114,372,103
Feb 13, 2019 0.000631 0.000644 0.000619 0.000624 97,291 114,792,632
Feb 12, 2019 0.000612 0.000639 0.000606 0.000637 74,707 117,271,504
Feb 11, 2019 0.000635 0.000635 0.000606 0.000611 72,762 112,511,352
Feb 10, 2019 0.000640 0.000663 0.000611 0.000635 129,407 116,809,744
Feb 09, 2019 0.000616 0.000641 0.000594 0.000639 129,116 117,673,069
Feb 08, 2019 0.000575 0.000620 0.000543 0.000617 188,899 113,484,233
Feb 07, 2019 0.000575 0.000580 0.000568 0.000575 93,042 105,802,476
Feb 06, 2019 0.000576 0.000583 0.000561 0.000575 192,575 105,805,344
Feb 05, 2019 0.000576 0.000588 0.000567 0.000575 159,452 105,758,533
Feb 04, 2019 0.000587 0.000588 0.000566 0.000583 95,183 107,364,918
Feb 03, 2019 0.000586 0.000592 0.000570 0.000586 64,377 107,877,085
Feb 02, 2019 0.000584 0.000589 0.000571 0.000588 99,527 108,164,849
Feb 01, 2019 0.000585 0.000590 0.000570 0.000585 147,849 107,707,605
Jan 31, 2019 0.000600 0.000622 0.000571 0.000584 179,579 107,554,758
Jan 30, 2019 0.000579 0.000616 0.000571 0.000611 93,323 112,431,779
Jan 29, 2019 0.000570 0.000598 0.000563 0.000584 172,467 107,577,386
Jan 28, 2019 0.000604 0.000618 0.000559 0.000567 106,038 104,281,784
Jan 27, 2019 0.000606 0.000612 0.000595 0.000603 201,620 111,040,015
Jan 26, 2019 0.000609 0.000624 0.000600 0.000606 194,324 111,582,896
Jan 25, 2019 0.000613 0.000626 0.000606 0.000609 85,174 112,084,684
Jan 24, 2019 0.000605 0.000625 0.000605 0.000611 98,256 112,488,670
Jan 23, 2019 0.000621 0.000628 0.000604 0.000605 86,187 111,410,613
Jan 22, 2019 0.000609 0.000626 0.000604 0.000622 78,507 114,408,464
Jan 21, 2019 0.000616 0.000632 0.000604 0.000608 109,113 111,997,785
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bytecoin

Created in 2012, Bytecoin (BCN) was meant to serve as a peer-to-peer payments system similar to Bitcoin with the distinction of providing a means for users to transact anonymously through CryptoNote ring signatures.

Recognizing some who wish to keep financial transactions private, CryptoNote technology allows users intending to collect BCN one-time-use addresses derived from the receiver’s public key. The signatures may be identified as definitively from the group while preventing simple methods of cross examination on addresses that might otherwise reveal a user’s income.

Bytecoin Price 0.000686 USD
Market Rank #39
Market Cap 126,270,300 USD
24h Volume 266,145 USD
Circulating Supply 184,066,828,814 BCN
Total Supply 184,066,828,814 BCN
Max Supply 184,470,000,000 BCN
Yesterday's Open / Close $0.000684 USD / $0.000694 USD
Yesterday's High / Low $0.000712 USD / $0.000669 USD
Yesterday's Change +0.000009 USD (+1.36%)
Yesterday's Volume $257,512 USD