Bytecoin Historical Data - BCNUSD

Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNUSD Crypto 178,000,358 CryptoNight
  Change % Change Current Price Bid Offer
  -0.000010 -1.34% 0.000743 0.000743 0.000849
High Low Open Prev. Close 52 Week Range
0.000865 0.000528 0.000753 0.000753 0.000470 - 0.003351
Exchange Time Size Trade Price Currency
POLO 03:41:36 20,000.00 0.000743 USD
Price x Volume Volume Base Symbol Related Pairs
777.16 1,073,950.19 BCN BCNEUR BCNGBP BCNBTC

BCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0007970.0010380.00048124.67M-0.000054-6.79%
1 Month0.0011740.0025920.00048132.72M-0.000431-36.70%
3 Months0.0008770.0025920.00048156.18M-0.000134-15.29%
6 Months0.0006010.0025920.00048152.20M0.00014323.74%
1 Year0.0031400.0033510.000470127.63M-0.002397-76.33%
3 Years0.0000540.0201760.000038617.72M0.0006891,273.48%
5 Years0.0000310.0201760.00000560474.23M0.0007122,289.68%

BCNUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 20190.000751-0.000090-10.70%0.0005260.00088020,008,745.00
Jul 19 20190.000841+0.000092+12.28%0.0005310.0008597,683,625.00
Jul 18 20190.000749+0.000265+54.71%0.0004820.00085924,255,923.00
Jul 17 20190.000484-0.000083-14.64%0.0004810.00079743,993,434.00
Jul 16 20190.000567-0.000088-13.43%0.0005660.00087556,288,040.00
Jul 15 20190.000655-0.000054-7.61%0.0005960.0010387,087,362.00
Jul 14 20190.000709-0.000200-21.99%0.0006660.00090413,342,639.00
Jul 13 20190.000909+0.000202+28.53%0.0006720.00094821,428,398.00
Jul 12 20190.000708+0.000031+4.58%0.0006670.00095421,834,024.00
Jul 11 20190.000676-0.000170-20.09%0.0006620.00084523,926,690.00
Jul 10 20190.000846+0.000093+12.35%0.0007020.00105361,936,251.00
Jul 09 20190.000753-0.000107-12.45%0.0007340.00102339,268,587.00
Jul 08 20190.000860-0.000056-6.11%0.0006860.00110313,800,531.00
Jul 07 20190.000916+0.000018+2.00%0.0006680.0010466,847,371.00
Jul 06 20190.000898-0.000094-9.48%0.0006800.00104823,031,865.00
Jul 05 20190.000992+0.000105+11.78%0.0006680.00246511,453,964.00
Jul 04 20190.000887-0.000189-17.56%0.0006990.00259222,579,560.00
Jul 03 20190.001076+0.000216+25.10%0.0007700.00108069,225,281.00
Jul 02 20190.000860-0.000091-9.57%0.0006850.00097920,373,393.00
Jul 01 20190.000951-0.000017-1.76%0.0007090.00242926,616,034.00
Jun 30 20190.000968+0.000012+1.25%0.0007740.0010919,872,036.00
Jun 29 20190.000956+0.000093+10.77%0.0007120.00110727,169,844.00
Jun 28 20190.000864-0.000019-2.15%0.0006650.00111520,063,763.00
Jun 27 20190.000882-0.000150-14.54%0.0007460.00119640,511,491.00
Jun 26 20190.001032+0.000092+9.78%0.0008310.001246134,992,987.00
Jun 25 20190.000940-0.000051-5.14%0.0009030.00114775,120,090.00
Jun 24 20190.000991+0.000018+1.85%0.0008600.00110934,565,487.00
Jun 23 20190.000973-0.000205-17.40%0.0008610.00119838,887,924.00
Jun 22 20190.001178+0.000173+17.16%0.0008820.00119884,834,542.00
Jun 21 20190.001006+0.000051+5.34%0.0007790.00214742,675,742.00
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.