Bytecoin (BCNEUR)

BCNEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 16 2020 0.000235 -0.00000200 -0.84% 0.000237 0.000315 0.000231 23,861,516.00
Jan 15 2020 0.000237 -0.00000100 -0.42% 0.000239 0.001748 0.000231 18,542,894.00
Jan 14 2020 0.000238 0.000019 8.67% 0.000219 0.000317 0.000155 20,323,176.00
Jan 13 2020 0.000219 -0.00000100 -0.45% 0.00022 0.001593 0.000147 23,246,205.00
Jan 12 2020 0.00022 0.00000400 1.85% 0.000217 0.000295 0.000147 9,399,022.00
Jan 11 2020 0.000216 -0.00000300 -1.37% 0.000294 0.000296 0.000216 17,369,280.00
Jan 10 2020 0.000219 -0.000062 -22.01% 0.000282 0.000351 0.00014 46,249,674.00
Jan 09 2020 0.000282 0.000064 29.41% 0.000217 0.000362 0.00021 130,927,752.00
Jan 08 2020 0.000218 -0.00000300 -1.36% 0.000293 0.000376 0.000143 382,839,478.00
Jan 07 2020 0.00022 0.000012 5.75% 0.000208 0.000292 0.000144 7,637,592.00
Jan 06 2020 0.000209 -0.000054 -20.53% 0.000264 0.000272 0.000197 15,164,091.00
Jan 05 2020 0.000263 0.000065 32.88% 0.000198 0.000268 0.000198 17,241,352.00
Jan 04 2020 0.000198 0.00000083 0.42% 0.000197 0.000264 0.000196 6,546,703.00
Jan 03 2020 0.000197 0.00001 5.36% 0.000186 0.000265 0.000184 3,585,715.00
Jan 02 2020 0.000187 -0.00000500 -2.61% 0.000256 0.000257 0.000186 7,486,085.00
Jan 01 2020 0.000192 -0.000064 -25.00% 0.000256 0.000259 0.000191 19,445,870.00
Dec 31 2019 0.000256 -0.00000200 -0.78% 0.000258 0.001414 0.000191 31,701,763.00
Dec 30 2019 0.000258 0.00006 30.25% 0.000265 0.00033 0.000193 32,977,043.00
Dec 29 2019 0.000198 0.00000200 1.02% 0.000196 0.000267 0.000195 55,038,500.00
Dec 28 2019 0.000196 0.00000200 1.03% 0.000259 0.000263 0.000194 15,175,319.00
Dec 27 2019 0.000194 -0.00000034 -0.17% 0.00026 0.000322 0.000191 7,738,628.00
Dec 26 2019 0.000195 -0.000065 -25.06% 0.000194 0.000268 0.000194 12,340,747.00
Dec 25 2019 0.000259 -0.00000200 -0.77% 0.000262 0.000327 0.000193 96,064,670.00
Dec 24 2019 0.000261 -0.00000400 -1.51% 0.000264 0.000335 0.00026 30,616,147.00
Dec 23 2019 0.000265 -0.00000600 -2.22% 0.000271 0.000344 0.0002 78,618,335.00
Dec 22 2019 0.000271 0.000012 4.65% 0.000258 0.000323 0.000193 22,249,607.00
Dec 21 2019 0.000258 -0.00000100 -0.39% 0.00026 0.000323 0.000193 60,889,437.00
Dec 20 2019 0.00026 0.00000300 1.17% 0.000257 0.000326 0.000194 44,371,498.00
Dec 19 2019 0.000257 -0.000071 -21.67% 0.000328 0.000331 0.000193 78,705,065.00
Dec 18 2019 0.000328 0.000031 10.45% 0.000238 0.000331 0.000232 33,426,365.00
Dec 17 2019 0.000297 -0.000013 -4.20% 0.000309 0.001357 0.000234 31,730,803.00
Dec 16 2019 0.000309 0.000118 61.29% 0.000192 0.00032 0.00019 40,319,214.00
Dec 15 2019 0.000192 -0.000062 -24.38% 0.000254 0.000258 0.00019 16,822,665.00
Dec 14 2019 0.000254 -0.00000700 -2.68% 0.000261 0.000262 0.00019 21,333,915.00
Dec 13 2019 0.000261 0.00000300 1.16% 0.000257 0.000324 0.000195 218,582,039.00
Dec 12 2019 0.000258 -0.00000100 -0.39% 0.000259 0.000326 0.000254 28,183,809.00
Dec 11 2019 0.000259 -0.00000200 -0.77% 0.000261 0.000328 0.000195 10,539,423.00
Dec 10 2019 0.000261 -0.00000500 -1.88% 0.000265 0.000334 0.000259 7,253,115.00
Dec 09 2019 0.000265 -0.00000700 -2.57% 0.000272 0.001507 0.000201 26,463,902.00
Dec 08 2019 0.000273 -0.000067 -19.73% 0.00034 0.000342 0.000203 13,064,088.00
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
Nov 07 2019 0.000416 -0.00000600 -1.42% 0.000422 0.000423 0.00025 8,388,078.00
Nov 06 2019 0.000423 0.000086 25.53% 0.000336 0.000426 0.000253 26,695,190.00
Nov 05 2019 0.000337 -0.00000100 -0.30% 0.000338 0.000426 0.000247 30,511,773.00
Nov 04 2019 0.000338 0.00000800 2.42% 0.00033 0.00043 0.000327 5,089,983.00
Nov 03 2019 0.00033 -0.00000300 -0.90% 0.000334 0.00042 0.000326 7,634,336.00
Nov 02 2019 0.000333 -0.000081 -19.57% 0.000415 0.00042 0.00033 13,839,235.00
Nov 01 2019 0.000414 0.000085 25.85% 0.000329 0.000417 0.000326 14,589,383.00
Oct 31 2019 0.000329 -0.000083 -20.16% 0.000329 0.001797 0.000321 21,399,767.00
Oct 30 2019 0.000412 0.000072 21.21% 0.00034 0.001803 0.000324 21,104,357.00
Oct 29 2019 0.00034 -0.000077 -18.50% 0.000416 0.000429 0.000327 18,255,491.00
Oct 28 2019 0.000416 -0.000017 -3.93% 0.000433 0.000447 0.000331 5,447,936.00
Oct 27 2019 0.000433 0.0001 30.01% 0.000333 0.000441 0.000248 5,003,106.00
Oct 26 2019 0.000333 -0.000057 -14.61% 0.000391 0.000469 0.000247 21,044,241.00
Oct 25 2019 0.00039 0.000055 16.40% 0.000335 0.000393 0.000267 32,702,866.00


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.