Bytecoin Historical Data - BCNEUR

Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNEUR Crypto 178,000,358 CryptoNight
  Change % Change Current Price Bid Offer
0.000077 16.74% 0.000535 0.000446 0.000535
High Low Open Prev. Close 52 Week Range
0.000552 0.00035 0.000459 0.000459 0.000132 - 0.0023
Exchange Time Size Trade Price Currency
POLO 17:26:30 324,407.74 0.000537 EUR
Price x Volume Volume Base Symbol Related Pairs
47,762.97 106,107,753.66 BCN BCNUSD BCNGBP BCNBTC

BCNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0003720.0020820.000178138,277,409.720.00016444.07%
1 Month0.0002410.0020820.00015947,313,106.170.000294121.92%
3 Months0.0002510.0020820.00013238,746,090.960.000284113.33%
6 Months0.000560.0021380.00013229,924,680.04-0.000025-4.47%
1 Year0.0005410.00230.00013240,186,679.04-0.00000559-1.03%
3 Years0.000050.0068560.000035128,675,797.460.000486979.55%
5 Years0.000009170.0068560.0000064470,000,139.220.0005265,738.06%

BCNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2020 0.000461 0.00000300 0.66% 0.000549 0.000557 0.000362 44,440,022.00
Feb 15 2020 0.000458 -0.000211 -31.55% 0.00067 0.000671 0.000275 144,427,462.00
Feb 14 2020 0.000669 0.000291 77.15% 0.000377 0.002082 0.000188 611,016,588.00
Feb 13 2020 0.000378 0.000092 32.21% 0.000377 0.002066 0.000188 100,538,678.00
Feb 12 2020 0.000286 0.00000300 1.06% 0.000377 0.000384 0.000188 18,069,016.00
Feb 11 2020 0.000283 -0.000079 -21.81% 0.000362 0.001967 0.000178 37,744,318.00
Feb 10 2020 0.000362 0.000084 30.20% 0.000372 0.000373 0.000267 11,705,781.00
Feb 09 2020 0.000278 -0.000084 -23.16% 0.000362 0.000372 0.000271 34,641,025.00
Feb 08 2020 0.000363 0.00000400 1.12% 0.000359 0.000364 0.000265 22,464,187.00
Feb 07 2020 0.000358 0.00000300 0.85% 0.000356 0.000446 0.000266 32,654,002.00
Feb 06 2020 0.000355 -0.000082 -18.76% 0.000262 0.000443 0.000261 35,250,477.00
Feb 05 2020 0.000437 0.000188 75.57% 0.000249 0.000437 0.000249 15,399,867.00
Feb 04 2020 0.000249 -0.000087 -25.89% 0.000336 0.000338 0.000247 10,757,078.00
Feb 03 2020 0.000336 -0.00000072 -0.21% 0.000337 0.000341 0.00025 6,353,171.00
Feb 02 2020 0.000337 0.000083 32.73% 0.000254 0.000341 0.000248 15,414,443.00
Feb 01 2020 0.000254 0.00000097 0.38% 0.000252 0.000341 0.000251 6,030,448.00
Jan 31 2020 0.000253 -0.000091 -26.47% 0.000259 0.000343 0.00025 39,072,460.00
Jan 30 2020 0.000344 0.00009 35.48% 0.000253 0.000347 0.00025 20,139,678.00
Jan 29 2020 0.000254 -0.00000021 -0.08% 0.000255 0.000342 0.000252 26,284,202.00
Jan 28 2020 0.000254 -0.000069 -21.36% 0.000323 0.001803 0.000162 17,704,564.00
Jan 27 2020 0.000323 0.000012 3.85% 0.000312 0.000325 0.000234 12,420,153.00
Jan 26 2020 0.000311 0.000084 36.92% 0.000227 0.000312 0.000226 3,364,439.00
Jan 25 2020 0.000227 -0.00000200 -0.87% 0.000229 0.000306 0.000225 9,162,779.00
Jan 24 2020 0.000229 0.00000100 0.44% 0.000313 0.001661 0.000225 4,760,231.00
Jan 23 2020 0.000228 -0.000084 -26.90% 0.000313 0.001661 0.000226 5,288,811.00
Jan 22 2020 0.000312 -0.00000300 -0.95% 0.000315 0.000317 0.000232 19,712,134.00
Jan 21 2020 0.000315 0.000081 34.66% 0.000312 0.000317 0.000228 13,636,884.00
Jan 20 2020 0.000234 -0.00000800 -3.32% 0.000241 0.001769 0.000159 6,314,061.00
Jan 19 2020 0.000241 -0.000081 -25.16% 0.000321 0.000324 0.000241 13,110,857.00
Jan 18 2020 0.000322 0.000081 33.60% 0.000241 0.000323 0.000159 9,777,778.00
Jan 17 2020 0.000241 0.00000600 2.55% 0.000235 0.001768 0.000234 28,992,166.00
See More Historical Prices »


Your Recent History
COIN
BCNEUR
Bytecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.