Cap. de Mercado:

Bytecoin Bytecoin

0.003807 USD (-4.16%)
0.00000056 BTC (-4.28%)
Cap. de Mercado
700,004,862 USD
103,688 BTC
Volumen (24h)
9,579,050 USD
1,419 BTC
Acciones en circulación
183,890,481,254 BCN
Acciones máximas
184,470,000,000 BCN

Datos antiguos por Bytecoin

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
19-06-2018 0.004207 0.004207 0.003865 0.003984 11,514,400 773,606,000
18-06-2018 0.004094 0.004288 0.003845 0.004174 8,722,660 752,886,000
17-06-2018 0.004203 0.004327 0.004097 0.004106 6,486,060 772,870,000
16-06-2018 0.004233 0.004302 0.004071 0.004214 5,132,550 778,463,000
15-06-2018 0.004512 0.004555 0.004211 0.004238 4,784,470 829,678,000
14-06-2018 0.004159 0.004659 0.004118 0.004516 11,260,700 764,712,000
13-06-2018 0.004378 0.004460 0.003891 0.004133 11,326,700 804,996,000
12-06-2018 0.004948 0.004959 0.004326 0.004366 10,994,100 909,973,000
11-06-2018 0.004789 0.004990 0.004666 0.004948 9,656,620 880,673,000
10-06-2018 0.005666 0.005666 0.004683 0.004745 14,610,500 1,041,980,000
09-06-2018 0.005705 0.005935 0.005610 0.005705 11,401,000 1,049,180,000
08-06-2018 0.005968 0.006006 0.005554 0.005671 8,875,860 1,097,480,000
07-06-2018 0.006040 0.006120 0.005926 0.005941 9,407,170 1,110,610,000
06-06-2018 0.006118 0.006166 0.005892 0.006036 7,937,100 1,124,960,000
05-06-2018 0.005952 0.006306 0.005729 0.006166 11,981,600 1,094,500,000
04-06-2018 0.006411 0.006459 0.005913 0.005953 11,507,300 1,179,010,000
03-06-2018 0.006359 0.006600 0.006285 0.006408 10,458,100 1,169,450,000
02-06-2018 0.006443 0.006626 0.006156 0.006358 14,328,300 1,184,830,000
01-06-2018 0.006842 0.007032 0.006103 0.006460 22,617,900 1,258,160,000
31-05-2018 0.006499 0.007131 0.006258 0.006838 23,562,000 1,195,040,000
30-05-2018 0.006939 0.007138 0.006101 0.006545 36,200,500 1,276,020,000
29-05-2018 0.005194 0.007329 0.005070 0.006988 46,864,800 955,207,000
28-05-2018 0.006062 0.006100 0.005134 0.005196 14,327,800 1,114,750,000
27-05-2018 0.006476 0.006476 0.005795 0.006018 17,298,000 1,190,950,000
26-05-2018 0.006770 0.006891 0.006378 0.006438 11,524,300 1,244,860,000
25-05-2018 0.007041 0.007161 0.006647 0.006782 7,459,340 1,294,760,000
24-05-2018 0.006862 0.007283 0.006546 0.007081 15,254,200 1,261,890,000
23-05-2018 0.007934 0.007988 0.006756 0.006928 28,811,100 1,458,940,000
22-05-2018 0.008951 0.008960 0.007906 0.007940 22,357,700 1,646,090,000
21-05-2018 0.009507 0.009513 0.008843 0.008947 22,301,800 1,748,210,000
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)