Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Close
Bytecoin Bytecoin (BCN)
0.000930 USD (0.93%)
0.00000017 BTC (3.40%)

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

Cap. Marché
171,157,499 USD
31,438 BTC
Volume (24h)
203,593 USD
37.40 BTC
Offre en Circulation
184,066,828,814 BCN
Offre Max
184,470,000,000 BCN

Historique données pour Bytecoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
23 avr. 2019 0.000900 0.000956 0.000898 0.000927 431,863 170,574,365
22 avr. 2019 0.000887 0.000913 0.000884 0.000900 160,848 165,690,332
21 avr. 2019 0.000923 0.000928 0.000879 0.000888 214,416 163,388,361
20 avr. 2019 0.000928 0.000944 0.000874 0.000923 249,001 169,943,601
19 avr. 2019 0.000920 0.000950 0.000907 0.000927 217,091 170,656,802
18 avr. 2019 0.000926 0.000949 0.000917 0.000920 152,649 169,293,467
17 avr. 2019 0.000909 0.000935 0.000907 0.000926 190,651 170,454,721
16 avr. 2019 0.000875 0.000917 0.000868 0.000909 221,117 167,338,355
15 avr. 2019 0.000928 0.000937 0.000868 0.000875 251,562 161,061,536
14 avr. 2019 0.000911 0.000932 0.000896 0.000928 269,443 170,858,873
13 avr. 2019 0.000918 0.000954 0.000900 0.000911 279,215 167,699,280
12 avr. 2019 0.000911 0.000925 0.000883 0.000918 216,649 169,053,518
11 avr. 2019 0.000962 0.000965 0.000890 0.000911 290,520 167,730,400
10 avr. 2019 0.000964 0.001004 0.000944 0.000961 506,765 176,961,210
09 avr. 2019 0.001013 0.001016 0.000958 0.000964 365,902 177,395,150
08 avr. 2019 0.001017 0.001036 0.000983 0.001013 323,953 186,512,425
07 avr. 2019 0.000986 0.001024 0.000966 0.001017 163,267 187,269,577
06 avr. 2019 0.000992 0.001011 0.000968 0.000986 207,324 181,427,844
05 avr. 2019 0.000923 0.001000 0.000908 0.000992 347,115 182,554,499
04 avr. 2019 0.000892 0.000935 0.000872 0.000923 412,540 169,874,705
03 avr. 2019 0.000875 0.000970 0.000840 0.000892 342,577 164,140,091
02 avr. 2019 0.000760 0.000906 0.000757 0.000874 274,552 160,900,133
01 avr. 2019 0.000720 0.000779 0.000719 0.000760 177,295 139,950,322
31 mars 2019 0.000731 0.000733 0.000719 0.000719 309,673 132,307,809
30 mars 2019 0.000740 0.000785 0.000726 0.000731 172,617 134,633,535
29 mars 2019 0.000750 0.000753 0.000733 0.000740 156,523 136,202,104
28 mars 2019 0.000766 0.000766 0.000721 0.000750 218,728 137,986,902
27 mars 2019 0.000756 0.000773 0.000753 0.000766 145,815 141,037,433
26 mars 2019 0.000755 0.000760 0.000742 0.000756 108,506 139,175,106
25 mars 2019 0.000759 0.000764 0.000747 0.000753 184,565 138,550,755
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure 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 0.000930 USD
Bytecoin ROI +1324.02%
Market Rank #42
Cap. Marché 171,157,499 USD
24 Hour Volume 203,593 USD
Offre en Circulation 184,066,828,814 BCN
Offre Totale 184,066,828,814 BCN
Offre Max 184,470,000,000 BCN
All Time High 0.030134 USD
(08 mai 2018)
All Time Low 0.000006 USD
(29 nov. 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 /
0.000874 USD
24 Hour High / Low 0.000959 USD /
0.000903 USD
Yesterday's High / Low 0.000956 USD /
0.000898 USD
Yesterday's Open / Close 0.000900 USD /
0.000927 USD
Yesterday's Change $0.000026 USD (+2.94%)
Yesterday's Volume $431,863 USD

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