Cap. Marché:
Bytecoin Bytecoin (BCN)
0.000688 USD (-2.03%)
0.00000017 BTC (-1.75%)

Buy

Exchange

Crypto-Backed Loan

Cap. Marché
126,605,614 USD
31,961 BTC
Volume (24h)
144,658 USD
36.52 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
20 févr. 2019 0.000693 0.000707 0.000686 0.000706 164,429 130,041,170
19 févr. 2019 0.000684 0.000712 0.000669 0.000694 257,512 127,666,993
18 févr. 2019 0.000625 0.000688 0.000625 0.000684 165,495 125,846,793
17 févr. 2019 0.000619 0.000634 0.000613 0.000632 98,938 116,389,056
16 févr. 2019 0.000606 0.000627 0.000605 0.000618 71,376 113,800,442
15 févr. 2019 0.000621 0.000623 0.000605 0.000607 127,807 111,637,350
14 févr. 2019 0.000623 0.000652 0.000616 0.000621 121,130 114,372,103
13 févr. 2019 0.000631 0.000644 0.000619 0.000624 97,291 114,792,632
12 févr. 2019 0.000612 0.000639 0.000606 0.000637 74,707 117,271,504
11 févr. 2019 0.000635 0.000635 0.000606 0.000611 72,762 112,511,352
10 févr. 2019 0.000640 0.000663 0.000611 0.000635 129,407 116,809,744
09 févr. 2019 0.000616 0.000641 0.000594 0.000639 129,116 117,673,069
08 févr. 2019 0.000575 0.000620 0.000543 0.000617 188,899 113,484,233
07 févr. 2019 0.000575 0.000580 0.000568 0.000575 93,042 105,802,476
06 févr. 2019 0.000576 0.000583 0.000561 0.000575 192,575 105,805,344
05 févr. 2019 0.000576 0.000588 0.000567 0.000575 159,452 105,758,533
04 févr. 2019 0.000587 0.000588 0.000566 0.000583 95,183 107,364,918
03 févr. 2019 0.000586 0.000592 0.000570 0.000586 64,377 107,877,085
02 févr. 2019 0.000584 0.000589 0.000571 0.000588 99,527 108,164,849
01 févr. 2019 0.000585 0.000590 0.000570 0.000585 147,849 107,707,605
31 janv. 2019 0.000600 0.000622 0.000571 0.000584 179,579 107,554,758
30 janv. 2019 0.000579 0.000616 0.000571 0.000611 93,323 112,431,779
29 janv. 2019 0.000570 0.000598 0.000563 0.000584 172,467 107,577,386
28 janv. 2019 0.000604 0.000618 0.000559 0.000567 106,038 104,281,784
27 janv. 2019 0.000606 0.000612 0.000595 0.000603 201,620 111,040,015
26 janv. 2019 0.000609 0.000624 0.000600 0.000606 194,324 111,582,896
25 janv. 2019 0.000613 0.000626 0.000606 0.000609 85,174 112,084,684
24 janv. 2019 0.000605 0.000625 0.000605 0.000611 98,256 112,488,670
23 janv. 2019 0.000621 0.000628 0.000604 0.000605 86,187 111,410,613
22 janv. 2019 0.000609 0.000626 0.000604 0.000622 78,507 114,408,464
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure 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 0.000688 USD
Market Rank #39
Cap. Marché 126,605,614 USD
24h Volume 144,658 USD
Offre en Circulation 184,066,828,814 BCN
Offre Totale 184,066,828,814 BCN
Offre Max 184,470,000,000 BCN
Yesterday's Open / Close $0.000693 USD / $0.000706 USD
Yesterday's High / Low $0.000707 USD / $0.000686 USD
Yesterday's Change +0.000013 USD (+1.88%)
Yesterday's Volume $164,429 USD