Bytecoin Historical Data - BCNUSD

Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNUSD Crypto 178,000,358 CryptoNight
  Change % Change Current Price Bid Offer
  0.00000140 0.35% 0.000399 0.000319 0.000399
High Low Open Prev. Close 52 Week Range
0.000405 0.000315 0.000398 0.000398 0.000313 - 0.002592
Exchange Time Size Trade Price Currency
CREX 14:08:53 19.98 0.000320 USD
Price x Volume Volume Base Symbol Related Pairs
5,387.58 14,732,593.02 BCN BCNEUR BCNGBP BCNBTC

BCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0004140.0017790.00031324.36M-0.000015-3.54%
1 Month0.0006100.0018540.00031318.18M-0.000211-34.59%
3 Months0.0006890.0025380.00031328.44M-0.000290-42.08%
6 Months0.0008980.0025920.00031341.06M-0.000499-55.55%
1 Year0.0012790.0025920.00031351.23M-0.000880-68.79%
3 Years0.0000510.0201760.000038613.21M0.000348683.64%
5 Years0.0000130.0201760.00000560461.94M0.0003863,008.33%

BCNUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.000398-0.00000600-1.49%0.0003130.00040611,168,583.00
Oct 17 20190.000403+0.00000300+0.75%0.0003170.00177916,450,644.00
Oct 16 20190.000400-0.00000800-1.96%0.0003170.00040936,982,574.00
Oct 15 20190.000408+0.000074+22.16%0.0003250.00042115,695,693.00
Oct 14 20190.000334-0.000081-19.53%0.0003300.00042037,632,595.00
Oct 13 20190.000415-0.000085-17.02%0.0004110.00050748,079,993.00
Oct 12 20190.000499+0.000087+21.07%0.0004130.0005044,477,517.00
Oct 11 20190.000413-0.000016-3.73%0.0003310.00053011,732,013.00
Oct 10 20190.000429-0.00000075-0.17%0.0003400.00052013,123,871.00
Oct 09 20190.000430+0.000020+4.87%0.0003250.0005238,812,279.00
Oct 08 20190.000410+0.000082+24.95%0.0003280.0004986,415,487.00
Oct 07 20190.000329-0.000152-31.63%0.0003140.00173817,806,816.00
Oct 06 20190.000481-0.00000800-1.64%0.0003260.0004902,383,366.00
Oct 05 20190.000488-0.00000200-0.41%0.0003220.0004916,576,605.00
Oct 04 20190.000490+0.000078+18.90%0.0003260.00178718,707,083.00
Oct 03 20190.000413-0.00000600-1.43%0.0003260.00182121,079,925.00
Oct 02 20190.000418+0.000086+25.88%0.0003290.00180735,578,082.00
Oct 01 20190.000332-0.000165-33.18%0.0003320.00185438,524,725.00
Sep 30 20190.000497+0.000014+2.89%0.0003280.0004992,614,056.00
Sep 29 20190.000484-0.00000800-1.63%0.0003160.0004954,043,751.00
Sep 28 20190.000492+0.000083+20.27%0.0003220.0005016,017,920.00
Sep 27 20190.000410+0.00000500+1.24%0.0003200.00048721,528,835.00
Sep 26 20190.000404-0.000018-4.26%0.0003210.00050823,077,427.00
Sep 25 20190.000423-0.00000700-1.63%0.0003350.00052014,071,732.00
Sep 24 20190.000429-0.000151-26.01%0.0003400.00058640,955,450.00
Sep 23 20190.000581+0.000178+44.39%0.0003850.00060223,752,432.00
Sep 22 20190.000402-0.000197-32.89%0.0003980.0006038,970,867.00
Sep 21 20190.000599+0.000091+17.90%0.0004960.00061012,699,732.00
Sep 20 20190.000508-0.00000500-0.97%0.0004050.00061523,625,794.00
Sep 19 20190.000513-0.000096-15.75%0.0003940.00061942,829,761.00
See More Historical Prices »


Your Recent History
COIN
BCNUSD
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.