Cap. de Mercado:
Bytecoin Bytecoin (BCN)
0.000674 USD (3.41%)
0.00000017 BTC (-1.17%)

Buy

Cambiar

Crypto-Backed Loan

Cap. de Mercado
124,017,714 USD
31,566 BTC
Volumen (24h)
190,397 USD
48.46 BTC
Acciones en circulación
184,066,828,814 BCN
Acciones máximas
184,470,000,000 BCN

Datos antiguos por Bytecoin

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
18-02-2019 0.000625 0.000688 0.000625 0.000684 165,495 125,846,793
17-02-2019 0.000619 0.000634 0.000613 0.000632 98,938 116,389,056
16-02-2019 0.000606 0.000627 0.000605 0.000618 71,376 113,800,442
15-02-2019 0.000621 0.000623 0.000605 0.000607 127,807 111,637,350
14-02-2019 0.000623 0.000652 0.000616 0.000621 121,130 114,372,103
13-02-2019 0.000631 0.000644 0.000619 0.000624 97,291 114,792,632
12-02-2019 0.000612 0.000639 0.000606 0.000637 74,707 117,271,504
11-02-2019 0.000635 0.000635 0.000606 0.000611 72,762 112,511,352
10-02-2019 0.000640 0.000663 0.000611 0.000635 129,407 116,809,744
09-02-2019 0.000616 0.000641 0.000594 0.000639 129,116 117,673,069
08-02-2019 0.000575 0.000620 0.000543 0.000617 188,899 113,484,233
07-02-2019 0.000575 0.000580 0.000568 0.000575 93,042 105,802,476
06-02-2019 0.000576 0.000583 0.000561 0.000575 192,575 105,805,344
05-02-2019 0.000576 0.000588 0.000567 0.000575 159,452 105,758,533
04-02-2019 0.000587 0.000588 0.000566 0.000583 95,183 107,364,918
03-02-2019 0.000586 0.000592 0.000570 0.000586 64,377 107,877,085
02-02-2019 0.000584 0.000589 0.000571 0.000588 99,527 108,164,849
01-02-2019 0.000585 0.000590 0.000570 0.000585 147,849 107,707,605
31-01-2019 0.000600 0.000622 0.000571 0.000584 179,579 107,554,758
30-01-2019 0.000579 0.000616 0.000571 0.000611 93,323 112,431,779
29-01-2019 0.000570 0.000598 0.000563 0.000584 172,467 107,577,386
28-01-2019 0.000604 0.000618 0.000559 0.000567 106,038 104,281,784
27-01-2019 0.000606 0.000612 0.000595 0.000603 201,620 111,040,015
26-01-2019 0.000609 0.000624 0.000600 0.000606 194,324 111,582,896
25-01-2019 0.000613 0.000626 0.000606 0.000609 85,174 112,084,684
24-01-2019 0.000605 0.000625 0.000605 0.000611 98,256 112,488,670
23-01-2019 0.000621 0.000628 0.000604 0.000605 86,187 111,410,613
22-01-2019 0.000609 0.000626 0.000604 0.000622 78,507 114,408,464
21-01-2019 0.000616 0.000632 0.000604 0.000608 109,113 111,997,785
20-01-2019 0.000650 0.000662 0.000614 0.000616 101,064 113,373,098
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

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 0.000674 USD
Market Rank #39
Cap. de Mercado 124,017,714 USD
24h Volume 190,397 USD
Acciones en circulación 184,066,828,814 BCN
Acciones totales 184,066,828,814 BCN
Acciones máximas 184,470,000,000 BCN
Yesterday's Open / Close $0.000625 USD / $0.000684 USD
Yesterday's High / Low $0.000688 USD / $0.000625 USD
Yesterday's Change +0.000059 USD (+9.38%)
Yesterday's Volume $165,495 USD