Cap. Marché:

Bytecoin Bytecoin (BCN)

0.000515 USD (0.03%)
0.00000016 BTC (0.65%)

Buy

Crypto-Backed Loan

Cap. Marché
94,760,273 USD
29,278 BTC
Volume (24h)
160,163 USD
49.49 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
15 déc. 2018 0.000519 0.000522 0.000502 0.000516 174,865 95,017,998
14 déc. 2018 0.000532 0.000540 0.000503 0.000518 162,431 95,434,926
13 déc. 2018 0.000586 0.000586 0.000527 0.000536 218,462 98,639,799
12 déc. 2018 0.000567 0.000597 0.000562 0.000583 142,480 107,363,863
11 déc. 2018 0.000569 0.000598 0.000558 0.000566 172,048 104,266,641
10 déc. 2018 0.000622 0.000630 0.000564 0.000595 119,696 109,508,444
09 déc. 2018 0.000593 0.000645 0.000588 0.000623 140,964 114,687,070
08 déc. 2018 0.000622 0.000640 0.000573 0.000594 96,990 109,373,592
07 déc. 2018 0.000597 0.000623 0.000549 0.000621 211,288 114,306,322
06 déc. 2018 0.000700 0.000725 0.000597 0.000597 440,083 109,936,474
05 déc. 2018 0.000753 0.000761 0.000700 0.000701 289,488 129,031,105
04 déc. 2018 0.000778 0.000785 0.000715 0.000751 444,438 138,244,077
03 déc. 2018 0.000828 0.000835 0.000746 0.000778 413,220 143,196,149
02 déc. 2018 0.000852 0.000892 0.000826 0.000827 166,746 152,172,884
01 déc. 2018 0.000798 0.000897 0.000789 0.000853 210,937 157,046,178
30 nov. 2018 0.000854 0.000862 0.000782 0.000794 180,414 146,220,931
29 nov. 2018 0.000857 0.000879 0.000821 0.000852 589,763 156,881,758
28 nov. 2018 0.000767 0.000883 0.000767 0.000855 471,972 157,293,940
27 nov. 2018 0.000767 0.000780 0.000734 0.000766 235,105 141,041,760
26 nov. 2018 0.000814 0.000830 0.000727 0.000768 466,334 141,316,940
25 nov. 2018 0.000790 0.000838 0.000719 0.000807 393,256 148,623,104
24 nov. 2018 0.000891 0.000900 0.000769 0.000790 236,509 145,445,006
23 nov. 2018 0.000918 0.000927 0.000874 0.000892 335,346 164,183,378
22 nov. 2018 0.001005 0.001006 0.000912 0.000922 332,394 169,630,836
21 nov. 2018 0.000981 0.001001 0.000963 0.000999 688,812 183,961,359
20 nov. 2018 0.000974 0.001040 0.000949 0.000969 1,425,170 178,351,186
19 nov. 2018 0.001116 0.001123 0.000960 0.000968 433,898 178,240,746
18 nov. 2018 0.001111 0.001129 0.001105 0.001116 258,716 205,381,768
17 nov. 2018 0.001115 0.001116 0.001098 0.001109 175,262 204,152,201
16 nov. 2018 0.001128 0.001130 0.001091 0.001113 305,364 204,840,611
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)