Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Close
Bytecoin Bytecoin (BCN)
0.000871 USD (-4.16%)
0.00000017 BTC (-1.49%)

Buy

  • Crypto.com Crypto.com

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

Cambiar

  • 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

Cap. de Mercado
160,295,971 USD
30,379 BTC
Volumen (24h)
273,042 USD
51.75 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
25-04-2019 0.000926 0.000932 0.000846 0.000862 208,019 158,634,687
24-04-2019 0.000927 0.000959 0.000908 0.000925 195,754 170,340,036
23-04-2019 0.000900 0.000956 0.000898 0.000927 431,863 170,574,365
22-04-2019 0.000887 0.000913 0.000884 0.000900 160,848 165,690,332
21-04-2019 0.000923 0.000928 0.000879 0.000888 214,416 163,388,361
20-04-2019 0.000928 0.000944 0.000874 0.000923 249,001 169,943,601
19-04-2019 0.000920 0.000950 0.000907 0.000927 217,091 170,656,802
18-04-2019 0.000926 0.000949 0.000917 0.000920 152,649 169,293,467
17-04-2019 0.000909 0.000935 0.000907 0.000926 190,651 170,454,721
16-04-2019 0.000875 0.000917 0.000868 0.000909 221,117 167,338,355
15-04-2019 0.000928 0.000937 0.000868 0.000875 251,562 161,061,536
14-04-2019 0.000911 0.000932 0.000896 0.000928 269,443 170,858,873
13-04-2019 0.000918 0.000954 0.000900 0.000911 279,215 167,699,280
12-04-2019 0.000911 0.000925 0.000883 0.000918 216,649 169,053,518
11-04-2019 0.000962 0.000965 0.000890 0.000911 290,520 167,730,400
10-04-2019 0.000964 0.001004 0.000944 0.000961 506,765 176,961,210
09-04-2019 0.001013 0.001016 0.000958 0.000964 365,902 177,395,150
08-04-2019 0.001017 0.001036 0.000983 0.001013 323,953 186,512,425
07-04-2019 0.000986 0.001024 0.000966 0.001017 163,267 187,269,577
06-04-2019 0.000992 0.001011 0.000968 0.000986 207,324 181,427,844
05-04-2019 0.000923 0.001000 0.000908 0.000992 347,115 182,554,499
04-04-2019 0.000892 0.000935 0.000872 0.000923 412,540 169,874,705
03-04-2019 0.000875 0.000970 0.000840 0.000892 342,577 164,140,091
02-04-2019 0.000760 0.000906 0.000757 0.000874 274,552 160,900,133
01-04-2019 0.000720 0.000779 0.000719 0.000760 177,295 139,950,322
31-03-2019 0.000731 0.000733 0.000719 0.000719 309,673 132,307,809
30-03-2019 0.000740 0.000785 0.000726 0.000731 172,617 134,633,535
29-03-2019 0.000750 0.000753 0.000733 0.000740 156,523 136,202,104
28-03-2019 0.000766 0.000766 0.000721 0.000750 218,728 137,986,902
27-03-2019 0.000756 0.000773 0.000753 0.000766 145,815 141,037,433
* 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) 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 0.000871 USD
Bytecoin ROI +1233.65%
Market Rank #41
Cap. de Mercado 160,295,971 USD
24 Hour Volume 273,042 USD
Acciones en circulación 184,066,828,814 BCN
Acciones totales 184,066,828,814 BCN
Acciones máximas 184,470,000,000 BCN
All Time High 0.030134 USD
(08-05-2018)
All Time Low 0.000006 USD
(29-11-2014)
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 0.000959 USD /
0.000846 USD
24 Hour High / Low 0.000924 USD /
0.000846 USD
Yesterday's High / Low 0.000932 USD /
0.000846 USD
Yesterday's Open / Close 0.000926 USD /
0.000862 USD
Yesterday's Change $-0.000064 USD (-6.93%)
Yesterday's Volume $208,019 USD

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