Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bytecoin Bytecoin (BCN)
0.000902 USD (1.89%)
0.00000017 BTC (-0.31%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

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 Instant Crypto Loans

Market Cap
166,065,491 USD
30,928 BTC
Volume (24h)
174,653 USD
32.53 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
Apr 21, 2019 0.000923 0.000928 0.000879 0.000888 214,416 163,388,361
Apr 20, 2019 0.000928 0.000944 0.000874 0.000923 249,001 169,943,601
Apr 19, 2019 0.000920 0.000950 0.000907 0.000927 217,091 170,656,802
Apr 18, 2019 0.000926 0.000949 0.000917 0.000920 152,649 169,293,467
Apr 17, 2019 0.000909 0.000935 0.000907 0.000926 190,651 170,454,721
Apr 16, 2019 0.000875 0.000917 0.000868 0.000909 221,117 167,338,355
Apr 15, 2019 0.000928 0.000937 0.000868 0.000875 251,562 161,061,536
Apr 14, 2019 0.000911 0.000932 0.000896 0.000928 269,443 170,858,873
Apr 13, 2019 0.000918 0.000954 0.000900 0.000911 279,215 167,699,280
Apr 12, 2019 0.000911 0.000925 0.000883 0.000918 216,649 169,053,518
Apr 11, 2019 0.000962 0.000965 0.000890 0.000911 290,520 167,730,400
Apr 10, 2019 0.000964 0.001004 0.000944 0.000961 506,765 176,961,210
Apr 09, 2019 0.001013 0.001016 0.000958 0.000964 365,902 177,395,150
Apr 08, 2019 0.001017 0.001036 0.000983 0.001013 323,953 186,512,425
Apr 07, 2019 0.000986 0.001024 0.000966 0.001017 163,267 187,269,577
Apr 06, 2019 0.000992 0.001011 0.000968 0.000986 207,324 181,427,844
Apr 05, 2019 0.000923 0.001000 0.000908 0.000992 347,115 182,554,499
Apr 04, 2019 0.000892 0.000935 0.000872 0.000923 412,540 169,874,705
Apr 03, 2019 0.000875 0.000970 0.000840 0.000892 342,577 164,140,091
Apr 02, 2019 0.000760 0.000906 0.000757 0.000874 274,552 160,900,133
Apr 01, 2019 0.000720 0.000779 0.000719 0.000760 177,295 139,950,322
Mar 31, 2019 0.000731 0.000733 0.000719 0.000719 309,673 132,307,809
Mar 30, 2019 0.000740 0.000785 0.000726 0.000731 172,617 134,633,535
Mar 29, 2019 0.000750 0.000753 0.000733 0.000740 156,523 136,202,104
Mar 28, 2019 0.000766 0.000766 0.000721 0.000750 218,728 137,986,902
Mar 27, 2019 0.000756 0.000773 0.000753 0.000766 145,815 141,037,433
Mar 26, 2019 0.000755 0.000760 0.000742 0.000756 108,506 139,175,106
Mar 25, 2019 0.000759 0.000764 0.000747 0.000753 184,565 138,550,755
Mar 24, 2019 0.000764 0.000765 0.000752 0.000757 122,295 139,411,510
Mar 23, 2019 0.000743 0.000767 0.000742 0.000765 162,986 140,757,495
* 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 0.000902 USD
Bytecoin ROI +1281.65%
Market Rank #44
Market Cap 166,065,491 USD
24 Hour Volume 174,653 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 0.030134 USD /
0.000502 USD
90 Day High / Low 0.001036 USD /
0.000543 USD
30 Day High / Low 0.001036 USD /
0.000719 USD
7 Day High / Low 0.000950 USD /
0.000868 USD
24 Hour High / Low 0.000913 USD /
0.000879 USD
Yesterday's High / Low 0.000928 USD /
0.000879 USD
Yesterday's Open / Close 0.000923 USD /
0.000888 USD
Yesterday's Change $-0.000036 USD (-3.86%)
Yesterday's Volume $214,416 USD

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