Bytecoin
(BCN)
0.000370
USD
(-3.14%)
0.00000005 BTC (-3.79%)
0.00000005 BTC (-3.79%)
Buy Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Buy Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
Exchange
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade crypto with USD, EUR, GBP and other currencies
-
Crypto.com - The crypto super app - Buy, sell, earn in one place.
Buy 55+ coins at True Cost. Enjoy the lowest possible prices. No fees. No markups. Join our 1 million users today.
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Cap. Marché
68,013,142
USD
8,507 BTC
8,507 BTC
Volume (24h)
14,848
USD
1.86 BTC
1.86 BTC
Offre en Circulation
184,066,828,814
BCN
Offre Max
184,470,000,000
BCN
- Rang 65
- Site Internet
- Annonce
- Forum de Discussion
- Chat
- Code Source
- Documentation technique
- Coin Mineable
Historique données pour Bytecoin
Devise en USD
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 18 oct. 2019 | 0.000385 | 0.000388 | 0.000364 | 0.000388 | 15,508 | 71,391,989 |
| 17 oct. 2019 | 0.000399 | 0.000403 | 0.000358 | 0.000385 | 27,228 | 70,866,767 |
| 16 oct. 2019 | 0.000406 | 0.000408 | 0.000337 | 0.000399 | 23,669 | 73,510,210 |
| 15 oct. 2019 | 0.000361 | 0.000421 | 0.000343 | 0.000406 | 16,676 | 74,790,277 |
| 14 oct. 2019 | 0.000417 | 0.000421 | 0.000346 | 0.000361 | 21,272 | 66,357,101 |
| 13 oct. 2019 | 0.000445 | 0.000493 | 0.000415 | 0.000417 | 23,517 | 76,826,416 |
| 12 oct. 2019 | 0.000413 | 0.000448 | 0.000413 | 0.000445 | 5,713 | 81,844,534 |
| 11 oct. 2019 | 0.000429 | 0.000497 | 0.000410 | 0.000413 | 10,520 | 76,020,183 |
| 10 oct. 2019 | 0.000425 | 0.000482 | 0.000419 | 0.000429 | 8,288 | 78,884,652 |
| 09 oct. 2019 | 0.000417 | 0.000472 | 0.000406 | 0.000425 | 6,515 | 78,272,709 |
| 08 oct. 2019 | 0.000446 | 0.000455 | 0.000412 | 0.000417 | 7,294 | 76,812,578 |
| 07 oct. 2019 | 0.000406 | 0.000450 | 0.000399 | 0.000446 | 4,663 | 82,118,385 |
| 06 oct. 2019 | 0.000452 | 0.000453 | 0.000402 | 0.000407 | 3,540 | 74,881,372 |
| 05 oct. 2019 | 0.000433 | 0.000461 | 0.000398 | 0.000452 | 5,097 | 83,255,959 |
| 04 oct. 2019 | 0.000415 | 0.000453 | 0.000406 | 0.000433 | 4,906 | 79,675,037 |
| 03 oct. 2019 | 0.000418 | 0.000488 | 0.000404 | 0.000415 | 6,900 | 76,463,919 |
| 02 oct. 2019 | 0.000411 | 0.000481 | 0.000407 | 0.000418 | 14,743 | 76,980,568 |
| 01 oct. 2019 | 0.000428 | 0.000470 | 0.000405 | 0.000411 | 16,507 | 75,644,601 |
| 30 sept. 2019 | 0.000433 | 0.000440 | 0.000393 | 0.000428 | 5,077 | 78,809,754 |
| 29 sept. 2019 | 0.000449 | 0.000459 | 0.000396 | 0.000433 | 4,379 | 79,782,924 |
| 28 sept. 2019 | 0.000414 | 0.000449 | 0.000404 | 0.000449 | 4,125 | 82,654,742 |
| 27 sept. 2019 | 0.000407 | 0.000457 | 0.000401 | 0.000414 | 10,516 | 76,194,948 |
| 26 sept. 2019 | 0.000422 | 0.000481 | 0.000369 | 0.000407 | 18,143 | 74,925,008 |
| 25 sept. 2019 | 0.000381 | 0.000483 | 0.000376 | 0.000422 | 9,077 | 77,672,743 |
| 24 sept. 2019 | 0.000517 | 0.000542 | 0.000381 | 0.000381 | 30,067 | 70,196,322 |
| 23 sept. 2019 | 0.000492 | 0.000546 | 0.000477 | 0.000517 | 24,089 | 95,085,097 |
| 22 sept. 2019 | 0.000538 | 0.000553 | 0.000457 | 0.000492 | 11,756 | 90,636,195 |
| 21 sept. 2019 | 0.000564 | 0.000564 | 0.000483 | 0.000538 | 10,122 | 98,941,089 |
| 20 sept. 2019 | 0.000512 | 0.000587 | 0.000498 | 0.000564 | 17,333 | 103,786,044 |
| 19 sept. 2019 | 0.000598 | 0.000599 | 0.000489 | 0.000512 | 27,390 | 94,208,593 |
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
À propos de Bytecoin
Bytecoin (BCN) is a cryptocurrency. Users are able to generate BCN through the process of mining. Bytecoin has a current supply of 184,066,828,814 BCN. The last known price of Bytecoin is 0.000370 USD and is down 3.14% over the last 24 hours. It is currently trading on 11 active market(s) with 14,848 USD traded over the last 24 hours. More information can be found at https://bytecoin.org/.Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
