BCNEUR

Bytecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNEUR Crypto 178,000,358 CryptoNight
  Change % Change Current Price Bid Offer
0.000093 100.51% 0.000185 0.000093 0.000185
High Low Open Prev. Close 52 Week Range
0.000186 0.000092 0.000092 0.000092 0.000084 - 0.002257
Exchange Time Size Trade Price Currency
CREX 17:59:16 162.84 0.000092 EUR
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BCN BCNUSD BCNGBP BCNBTC

BCNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0000870.0002710.0000871,443,643.900.000098111.92%
1 Month0.0001980.0004970.0000848,584,135.40-0.000013-6.46%
3 Months0.0001630.0022570.0000846,800,368.300.00002213.83%
6 Months0.0002330.0022570.00008412,136,776.99-0.000048-20.69%
1 Year0.0005540.0022570.00008422,688,026.40-0.000369-66.60%
3 Years0.0009530.0068560.000084132,560,475.45-0.000768-80.58%
5 Years0.0000330.0068560.00001972,421,807.850.000152460.71%

BCNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2020 0.000092 -0.00000200 -2.13% 0.000094 0.000188 0.000091 472,842.00
Sep 19 2020 0.000094 0.00000200 2.16% 0.000093 0.000186 0.000092 268,613.00
Sep 18 2020 0.000092 -0.00000001 -0.01% 0.000092 0.000093 0.000091 102,329.00
Sep 17 2020 0.000092 -0.00000050 -0.54% 0.000093 0.000094 0.000091 1,712,118.00
Sep 16 2020 0.000093 0.00000200 2.19% 0.000091 0.000185 0.00009 1,516,126.00
Sep 15 2020 0.000091 0.00000100 1.11% 0.00009 0.000271 0.000088 1,688,122.00
Sep 14 2020 0.00009 0.00000300 3.43% 0.000087 0.000271 0.000087 4,345,354.00
Sep 13 2020 0.000087 -0.00000100 -1.13% 0.000088 0.000263 0.000086 4,404,471.00
Sep 12 2020 0.000089 0.00000056 0.64% 0.000088 0.000176 0.000087 725,789.00
Sep 11 2020 0.000088 0.00000029 0.33% 0.000088 0.000435 0.000086 34,884,498.00
Sep 10 2020 0.000088 0.00000100 1.15% 0.000174 0.00044 0.000087 33,571,753.00
Sep 09 2020 0.000087 0.00000055 0.64% 0.000086 0.000174 0.000085 885,224.00
Sep 08 2020 0.000086 -0.00000200 -2.28% 0.000088 0.000088 0.000084 88,809.00
Sep 07 2020 0.000088 0.00000096 1.10% 0.000087 0.000088 0.000084 692,050.00
Sep 06 2020 0.000087 0.00000100 1.17% 0.000086 0.000174 0.000085 109,782.00
Sep 05 2020 0.000086 -0.00000300 -3.38% 0.000089 0.000179 0.000084 1,002,822.00
Sep 04 2020 0.000089 0.00000200 2.32% 0.000086 0.000176 0.000084 1,953,227.00
Sep 03 2020 0.000086 -0.000107 -55.47% 0.000193 0.000195 0.000085 3,775,359.00
Sep 02 2020 0.000193 0.000092 91.51% 0.0001 0.000482 0.000099 34,127,500.00
Sep 01 2020 0.000101 0.00000300 3.06% 0.000098 0.000497 0.000098 34,738,296.00
Aug 31 2020 0.000098 -0.00000021 -0.21% 0.000098 0.000492 0.000097 35,686,921.00
Aug 30 2020 0.000098 0.00000200 2.07% 0.000097 0.000489 0.000097 33,445,576.00
Aug 29 2020 0.000097 -0.00000043 -0.44% 0.000097 0.000292 0.000096 235,499.00
Aug 28 2020 0.000097 0.00000100 1.04% 0.000096 0.000195 0.000096 476,586.00
Aug 27 2020 0.000096 -0.000098 -50.56% 0.000194 0.000286 0.000095 2,810,045.00
Aug 26 2020 0.000194 0.000098 101.80% 0.000096 0.000195 0.000095 637,412.00
Aug 25 2020 0.000096 -0.000104 -52.00% 0.0002 0.000201 0.000094 2,915,988.00
Aug 24 2020 0.0002 0.00000200 1.01% 0.000198 0.000297 0.000099 3,082,669.00
Aug 23 2020 0.000198 -0.00000045 -0.23% 0.000198 0.000298 0.000196 22,518.00
Aug 22 2020 0.000198 0.00000200 1.02% 0.000196 0.000294 0.000194 56,953.00
Aug 21 2020 0.000196 -0.00000400 -2.00% 0.000201 0.000302 0.000099 2,410,418.00
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.