시가총액:
Bytecoin Bytecoin (BCN)
0.000702 USD (3.73%)
0.00000018 BTC (3.22%)

Buy

거래

Crypto-Backed Loan

시가총액
129,233,387 USD
32,736 BTC
거래량(24시간)
292,854 USD
74.18 BTC
유통 공급량
184,066,828,814 BCN
최대 공급량
184,470,000,000 BCN

Bytecoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 02. 19. 0.000684 0.000712 0.000669 0.000694 257,512 127,666,993
2019. 02. 18. 0.000625 0.000688 0.000625 0.000684 165,495 125,846,793
2019. 02. 17. 0.000619 0.000634 0.000613 0.000632 98,938 116,389,056
2019. 02. 16. 0.000606 0.000627 0.000605 0.000618 71,376 113,800,442
2019. 02. 15. 0.000621 0.000623 0.000605 0.000607 127,807 111,637,350
2019. 02. 14. 0.000623 0.000652 0.000616 0.000621 121,130 114,372,103
2019. 02. 13. 0.000631 0.000644 0.000619 0.000624 97,291 114,792,632
2019. 02. 12. 0.000612 0.000639 0.000606 0.000637 74,707 117,271,504
2019. 02. 11. 0.000635 0.000635 0.000606 0.000611 72,762 112,511,352
2019. 02. 10. 0.000640 0.000663 0.000611 0.000635 129,407 116,809,744
2019. 02. 09. 0.000616 0.000641 0.000594 0.000639 129,116 117,673,069
2019. 02. 08. 0.000575 0.000620 0.000543 0.000617 188,899 113,484,233
2019. 02. 07. 0.000575 0.000580 0.000568 0.000575 93,042 105,802,476
2019. 02. 06. 0.000576 0.000583 0.000561 0.000575 192,575 105,805,344
2019. 02. 05. 0.000576 0.000588 0.000567 0.000575 159,452 105,758,533
2019. 02. 04. 0.000587 0.000588 0.000566 0.000583 95,183 107,364,918
2019. 02. 03. 0.000586 0.000592 0.000570 0.000586 64,377 107,877,085
2019. 02. 02. 0.000584 0.000589 0.000571 0.000588 99,527 108,164,849
2019. 02. 01. 0.000585 0.000590 0.000570 0.000585 147,849 107,707,605
2019. 01. 31. 0.000600 0.000622 0.000571 0.000584 179,579 107,554,758
2019. 01. 30. 0.000579 0.000616 0.000571 0.000611 93,323 112,431,779
2019. 01. 29. 0.000570 0.000598 0.000563 0.000584 172,467 107,577,386
2019. 01. 28. 0.000604 0.000618 0.000559 0.000567 106,038 104,281,784
2019. 01. 27. 0.000606 0.000612 0.000595 0.000603 201,620 111,040,015
2019. 01. 26. 0.000609 0.000624 0.000600 0.000606 194,324 111,582,896
2019. 01. 25. 0.000613 0.000626 0.000606 0.000609 85,174 112,084,684
2019. 01. 24. 0.000605 0.000625 0.000605 0.000611 98,256 112,488,670
2019. 01. 23. 0.000621 0.000628 0.000604 0.000605 86,187 111,410,613
2019. 01. 22. 0.000609 0.000626 0.000604 0.000622 78,507 114,408,464
2019. 01. 21. 0.000616 0.000632 0.000604 0.000608 109,113 111,997,785
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

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 0.000702 USD
Market Rank #39
시가총액 129,233,387 USD
24h Volume 292,854 USD
유통 공급량 184,066,828,814 BCN
총 공급량 184,066,828,814 BCN
최대 공급량 184,470,000,000 BCN
Yesterday's Open / Close $0.000684 USD / $0.000694 USD
Yesterday's High / Low $0.000712 USD / $0.000669 USD
Yesterday's Change +0.000009 USD (+1.36%)
Yesterday's Volume $257,512 USD