New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Bytecoin Bytecoin (BCN)
0.000370 USD (-3.14%)
0.00000005 BTC (-3.79%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo 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
Volume (24h)
14,848 USD
1.86 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
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)

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/.
Statistiques de Bytecoin
Prix de Bytecoin 0.000370 USD
RSI de Bytecoin +465.86%
Rang sur le marché #65
Cap. Marché 68,013,142 USD
Volume sur 24 H 14,848 USD
Offre en Circulation 184,066,828,814 BCN
Offre Totale 184,066,828,814 BCN
Offre Max 184,470,000,000 BCN
Le plus haut 0.030134 USD
(08 mai 2018)
Le plus bas 0.000006 USD
(29 nov. 2014)
Bas / Haut sur 52 semaines 0.001410 USD /
0.000337 USD
Bas / Haut sur 90 jours 0.000776 USD /
0.000337 USD
Bas / Haut sur 30 jours 0.000587 USD /
0.000337 USD
Bas / Haut sur 7 jours 0.000493 USD /
0.000337 USD
Bas / Haut sur 24 heures 0.000388 USD /
0.000364 USD
Bas / Haut hier 0.000388 USD /
0.000364 USD
Ouverture / Fermeture d'hier 0.000385 USD /
0.000388 USD
Change d'hier $0.000003 USD (+0.74%)
Volume d'hier $15,508 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)