Bytecoin
(BCN)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| 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 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
