Bytecoin Historical Data - BCNEUR

Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNEUR Crypto 178,000,358 CryptoNight
  Change % Change Current Price Bid Offer
  0.00000092 0.27% 0.000341 0.000272 0.000341
High Low Open Prev. Close 52 Week Range
0.000342 0.000203 0.00034 0.00034 0.000132 - 0.0023
Exchange Time Size Trade Price Currency
POLO 14:04:44 240,000.00 0.000341 EUR
Price x Volume Volume Base Symbol Related Pairs
1,373.92 4,595,253.27 BCN BCNUSD BCNGBP BCNBTC

BCNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0003430.0003440.00013211,073,827.32-0.00000272-0.79%
1 Month0.00040.0016750.00013212,431,345.62-0.00006-14.89%
3 Months0.0003740.0018030.00013219,240,724.87-0.000034-8.98%
6 Months0.000850.00230.00013225,315,546.66-0.000509-59.93%
1 Year0.0005670.00230.00013240,454,813.12-0.000226-39.89%
3 Years0.0000380.0068560.000035125,203,309.150.000303807.51%
5 Years0.000006720.0068560.0000050968,075,320.900.0003344,968.30%

BCNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 0.00034 -0.00000100 -0.29% 0.000341 0.000343 0.000205 21,997,960.00
Dec 06 2019 0.000341 0.000074 27.74% 0.000266 0.000344 0.000264 14,666,569.00
Dec 05 2019 0.000267 -0.000059 -18.11% 0.00026 0.000337 0.000132 6,329,107.00
Dec 04 2019 0.000326 -0.00000400 -1.21% 0.00033 0.000338 0.000195 7,113,754.00
Dec 03 2019 0.00033 -0.00000031 -0.09% 0.00033 0.000332 0.000262 8,803,801.00
Dec 02 2019 0.00033 0.000061 22.66% 0.000269 0.000337 0.000261 12,634,066.00
Dec 01 2019 0.000269 -0.000074 -21.54% 0.000343 0.000343 0.000204 5,971,530.00
Nov 30 2019 0.000344 0.000062 22.00% 0.000282 0.000387 0.000272 3,414,877.00
Nov 29 2019 0.000282 0.000011 4.06% 0.00027 0.000357 0.00027 4,885,232.00
Nov 28 2019 0.000271 -0.00000300 -1.10% 0.000274 0.001518 0.000267 19,045,870.00
Nov 27 2019 0.000274 0.000013 4.98% 0.00026 0.001456 0.000249 17,997,239.00
Nov 26 2019 0.000261 0.00000200 0.77% 0.000259 0.000331 0.000255 5,560,414.00
Nov 25 2019 0.000259 0.00000600 2.38% 0.000251 0.000332 0.000237 11,212,920.00
Nov 24 2019 0.000252 -0.000014 -5.26% 0.000266 0.000332 0.000252 11,172,889.00
Nov 23 2019 0.000266 0.00000049 0.18% 0.000332 0.000334 0.00026 2,515,606.00
Nov 22 2019 0.000266 -0.00001 -3.63% 0.000276 0.000347 0.00025 28,215,239.00
Nov 21 2019 0.000276 -0.000016 -5.48% 0.000292 0.000438 0.000268 7,247,026.00
Nov 20 2019 0.000292 -0.000075 -20.46% 0.000367 0.00044 0.000291 7,706,880.00
Nov 19 2019 0.000367 0.000071 24.02% 0.000296 0.000371 0.00029 7,183,533.00
Nov 18 2019 0.000296 -0.000012 -3.90% 0.000308 0.001675 0.00029 24,484,458.00
Nov 17 2019 0.000308 0.00000048 0.16% 0.000307 0.000388 0.000305 28,480,690.00
Nov 16 2019 0.000307 0.00000093 0.30% 0.000307 0.000463 0.000305 3,850,072.00
Nov 15 2019 0.000306 -0.00000700 -2.23% 0.000314 0.000461 0.000304 5,163,432.00
Nov 14 2019 0.000314 -0.00000500 -1.57% 0.000319 0.000472 0.000313 25,231,452.00
Nov 13 2019 0.000319 -0.000081 -20.26% 0.0004 0.0004 0.000316 8,074,898.00
Nov 12 2019 0.0004 0.00000400 1.01% 0.000395 0.000403 0.000312 31,641,529.00
Nov 11 2019 0.000395 -0.000015 -3.66% 0.00041 0.000411 0.000312 11,022,853.00
Nov 10 2019 0.00041 0.00001 2.50% 0.0004 0.000415 0.000318 6,453,767.00
Nov 09 2019 0.0004 0.000082 25.72% 0.000318 0.000403 0.000318 15,502,344.00
Nov 08 2019 0.000319 -0.000098 -23.53% 0.000416 0.001771 0.000315 22,624,709.00
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.