ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,162.80
      0.60%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.335
      0.21%
      Bitcoin
      64,413.98
      -0.11%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bytecoin (Cryptocurrency:BCNUSD)

      6. Bytecoin (Cryptocurrency:BCNUSD) Historical

      BCNUSD Bytecoin

      0.000644
      -0.00000071 (-0.11%)
      20:02:17 - Realtime Data

      BCNUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.000645 0.00000300 0.47% 0.000643 0.000653 0.000628 29,032,962.00
      Apr 24 2024 0.000642 -0.000022 -3.31% 0.000664 0.000671 0.000636 30,788,896.00
      Apr 23 2024 0.000664 0.000664 0.00% 0.000668 0.000672 0.000659 28,125,131.00
      Apr 22 2024 0.00000000 -0.00065 -100.02% 0.000649 0.000656 0.000647 21,922,328.00
      Apr 21 2024 0.00065 0.00000076 0.12% 0.000648 0.000657 0.000643 27,892,372.00
      Apr 20 2024 0.000649 0.00000900 1.41% 0.000638 0.000654 0.000633 34,445,695.00
      Apr 19 2024 0.00064 0.00000500 0.79% 0.000634 0.000655 0.000596 35,589,557.00
      Apr 18 2024 0.000635 0.000022 3.59% 0.000613 0.000641 0.000608 36,291,379.00
      Apr 17 2024 0.000613 -0.000024 -3.77% 0.000638 0.000645 0.000599 33,640,732.00
      Apr 16 2024 0.000637 0.000637 0.00% 0.000634 0.000643 0.000617 34,172,720.00
      Apr 15 2024 0.00000000 -0.000658 -100.01% 0.000643 0.000649 0.000622 21,530,044.00
      Apr 14 2024 0.000658 0.000013 2.02% 0.000643 0.000658 0.000622 26,621,729.00
      Apr 13 2024 0.000645 -0.000026 -3.87% 0.000671 0.000679 0.000616 16,318,563.00
      Apr 12 2024 0.000671 -0.000029 -4.14% 0.0007 0.000712 0.00066 7,399,693.00
      Apr 11 2024 0.000701 -0.00000500 -0.71% 0.000706 0.000713 0.000696 20,648,257.00
      Apr 10 2024 0.000706 0.000014 2.02% 0.000691 0.000711 0.000675 19,682,929.00
      Apr 09 2024 0.000692 0.000692 0.00% 0.000716 0.000717 0.000683 14,440,609.00
      Apr 08 2024 0.00000000 -0.000694 -99.95% 0.000685 0.000687 0.000679 12,700,286.00
      Apr 07 2024 0.000694 0.00000500 0.73% 0.000689 0.000703 0.000689 24,372,887.00
      Apr 06 2024 0.00069 0.00001 1.47% 0.000678 0.000696 0.000675 26,370,701.00
      Apr 05 2024 0.00068 -0.00000500 -0.73% 0.000685 0.000687 0.00066 24,764,465.00
      Apr 04 2024 0.000685 0.000023 3.48% 0.000661 0.000693 0.000651 15,615,173.00
      Apr 03 2024 0.000661 0.00000700 1.07% 0.000655 0.000669 0.000646 11,611,585.00
      Apr 02 2024 0.000655 0.000655 0.00% 0.000697 0.000697 0.000646 18,385,877.00
      Apr 01 2024 0.00000000 -0.000713 -100.04% 0.0007 0.000717 0.000687 14,301,790.00
      Mar 31 2024 0.000713 0.000016 2.30% 0.000697 0.000713 0.000697 19,588,367.00
      Mar 30 2024 0.000697 -0.00000200 -0.29% 0.000699 0.000703 0.000696 21,221,057.00
      Mar 29 2024 0.000699 -0.00000900 -1.27% 0.000708 0.000709 0.000691 28,646,098.00
      Mar 28 2024 0.000708 0.000015 2.17% 0.000695 0.000716 0.00069 30,493,907.00
      Mar 27 2024 0.000692 -0.00000800 -1.14% 0.0007 0.000717 0.000684 32,511,424.00
      Mar 26 2024 0.0007 0.0007 0.00% 0.000698 0.000716 0.000694 32,620,488.00
      Mar 25 2024 0.00000000 -0.000673 -99.95% 0.000637 0.000642 0.000635 37,309,662.00
      Mar 24 2024 0.000673 0.00003 4.66% 0.000641 0.000676 0.000638 38,968,207.00
      Mar 23 2024 0.000644 0.00000900 1.42% 0.000637 0.000659 0.00063 43,329,921.00
      Mar 22 2024 0.000634 -0.00002 -3.05% 0.000655 0.000666 0.000623 29,704,882.00
      Mar 21 2024 0.000655 -0.000024 -3.54% 0.000679 0.000682 0.000646 41,101,568.00
      Mar 20 2024 0.000678 0.000056 9.00% 0.000621 0.000681 0.000609 35,039,554.00
      Mar 19 2024 0.000622 0.000622 0.00% 0.000677 0.000681 0.000615 34,743,300.00
      Mar 18 2024 0.00000000 -0.000684 -100.05% 0.000637 0.000642 0.000635 29,305,876.00
      Mar 17 2024 0.000684 0.000031 4.75% 0.000656 0.000688 0.000646 39,477,925.00
      Mar 16 2024 0.000652 0.000652 0.00% 0.000696 0.0007 0.00065 44,177,893.00
      Mar 15 2024 0.00000000 -0.000715 -100.05% 0.000637 0.000642 0.000635 41,314,161.00
      Mar 14 2024 0.000715 -0.000017 -2.32% 0.000731 0.000738 0.000686 44,308,990.00
      Mar 13 2024 0.000731 0.000016 2.24% 0.000714 0.000737 0.000713 44,203,559.00
      Mar 12 2024 0.000715 0.000715 0.00% 0.000723 0.00073 0.000692 40,861,948.00
      Mar 11 2024 0.00000000 -0.00069 -99.94% 0.000637 0.000642 0.000635 43,920,924.00
      Mar 10 2024 0.00069 0.00000500 0.73% 0.000685 0.0007 0.000683 42,368,769.00
      Mar 09 2024 0.000685 0.00000200 0.29% 0.000683 0.000687 0.000681 43,443,572.00
      Mar 08 2024 0.000683 0.000012 1.79% 0.00067 0.0007 0.000665 43,636,442.00
      Mar 07 2024 0.000671 0.00001 1.51% 0.00066 0.000681 0.000657 38,757,425.00
      Mar 06 2024 0.000661 0.000017 2.64% 0.000637 0.000676 0.000628 40,559,646.00
      Mar 05 2024 0.000644 0.000644 0.00% 0.000683 0.000691 0.000607 42,589,398.00
      Mar 04 2024 0.00000000 -0.00063 -100.02% 0.000612 0.000627 0.000608 28,899,338.00
      Mar 03 2024 0.00063 0.00001 1.61% 0.00062 0.000633 0.000615 50,095,083.00
      Mar 02 2024 0.00062 -0.00000500 -0.80% 0.000625 0.000625 0.000616 36,216,122.00
      Mar 01 2024 0.000625 0.000011 1.79% 0.000612 0.000632 0.000608 48,276,699.00
      Feb 29 2024 0.000614 -0.00001 -1.60% 0.000623 0.000637 0.000605 49,217,800.00
      Feb 28 2024 0.000625 0.000055 9.65% 0.00057 0.00064 0.000567 55,337,071.00
      Feb 27 2024 0.00057 0.00057 0.00% 0.000546 0.000576 0.000545 36,734,962.00
      Feb 26 2024 0.00000000 -0.000518 -100.07% 0.000454 0.000467 0.000453 19,032,461.00
      Feb 25 2024 0.000518 0.00000200 0.39% 0.000516 0.00052 0.000513 22,056,374.00
      Feb 24 2024 0.000516 0.00000700 1.38% 0.000508 0.000517 0.000506 38,726,271.00
      Feb 23 2024 0.000509 -0.00000400 -0.78% 0.000513 0.000515 0.000505 24,300,263.00
      Feb 22 2024 0.000513 -0.00000700 -1.35% 0.000518 0.00052 0.000509 26,587,472.00
      Feb 21 2024 0.00052 -0.00000400 -0.76% 0.000523 0.000524 0.000507 20,347,039.00
      Feb 20 2024 0.000523 0.000523 0.00% 0.000518 0.00053 0.000508 36,581,984.00
      Feb 19 2024 0.00000000 -0.000521 -99.92% 0.000454 0.000467 0.000453 19,829,130.00
      Feb 18 2024 0.000521 0.00000400 0.77% 0.000516 0.000524 0.000512 29,394,958.00
      Feb 17 2024 0.000517 -0.00000500 -0.96% 0.000522 0.000522 0.000507 21,579,773.00
      Feb 16 2024 0.000522 0.00000300 0.58% 0.000519 0.000525 0.000517 20,606,397.00
      Feb 15 2024 0.00052 0.00000086 0.17% 0.000518 0.000529 0.000514 28,932,589.00
      Feb 14 2024 0.000519 0.000022 4.43% 0.000497 0.000521 0.000493 23,186,561.00
      Feb 13 2024 0.000497 0.000497 0.00% 0.0005 0.000504 0.000484 23,468,600.00
      Feb 12 2024 0.00000000 -0.000482 -100.02% 0.000454 0.000467 0.000453 14,268,758.00
      Feb 11 2024 0.000482 0.00000400 0.84% 0.000477 0.000486 0.000476 36,819,360.00
      Feb 10 2024 0.000478 0.00000700 1.48% 0.000472 0.000482 0.000469 29,973,673.00
      Feb 09 2024 0.000472 0.000018 3.97% 0.000454 0.000482 0.000453 17,461,175.00
      Feb 08 2024 0.000454 0.000011 2.48% 0.000444 0.000456 0.000444 33,107,759.00
      Feb 07 2024 0.000443 0.000012 2.78% 0.000431 0.000444 0.000428 26,652,930.00
      Feb 06 2024 0.000431 0.000431 0.00% 0.000427 0.000433 0.000425 22,631,639.00
      Feb 05 2024 0.00000000 -0.000425 -99.89% 0.000413 0.000415 0.000404 19,377,713.00
      Feb 04 2024 0.000425 -0.00000400 -0.93% 0.00043 0.000431 0.000424 15,242,640.00
      Feb 03 2024 0.00043 -0.00000200 -0.46% 0.000432 0.000434 0.000429 33,150,102.00
      Feb 02 2024 0.000432 0.00000100 0.23% 0.000431 0.000434 0.000426 39,980,885.00
      Feb 01 2024 0.00043 0.00000400 0.94% 0.000426 0.000433 0.000419 41,868,470.00
      Jan 31 2024 0.000426 -0.00000200 -0.47% 0.00043 0.000437 0.000423 20,232,991.00
      Jan 30 2024 0.000428 0.000428 0.00% 0.000432 0.000438 0.000427 17,222,480.00
      Jan 29 2024 0.00000000 -0.00042 -99.89% 0.000413 0.000415 0.000404 20,409,840.00
      Jan 28 2024 0.00042 -0.00000086 -0.20% 0.000421 0.000428 0.000416 22,669,655.00
      Jan 27 2024 0.000421 0.00000300 0.72% 0.000418 0.000422 0.000414 32,207,038.00

      Your Recent History

      COIN
      BCNUSD
      Bytecoin
      Delayed Upgrade Clock