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 |
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 |