Bytecoin

(BCN) Price

$0.0002854 -0.00001716 (-5.67%)

Bytecoin (BCN) price

BCN - USD
  • BCN - USD (United States Dollar)
  • BCN - EUR (Euro)
  • BCN - GBP (British Pound Sterling)
  • BCN - RUB (Russian Ruble)
$0.0002854 -0.00001716 (-5.67%)
0.00000000 BTC (-5.13%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Dec 12, 2019
$0.0002929
$0.0003095
$0.0002929
$0.0003010
$14,408 8,051,600 BCN
$53,323,526
Dec 11, 2019
$0.0003010
$0.0003121
$0.0003003
$0.0003014
$10,062 18,778,800 BCN
$54,690,215
Dec 10, 2019
$0.0003014
$0.0003128
$0.0003000
$0.0003000
$4,640 2,707,900 BCN
$54,895,436
Dec 09, 2019
$0.0003000
$0.0003304
$0.0003000
$0.0003093
$22,449 5,926,900 BCN
$54,639,517
Dec 08, 2019
$0.0003093
$0.0003160
$0.0003038
$0.0003160
$7,262 2,108,800 BCN
$56,126,621
Dec 07, 2019
$0.0003160
$0.0003160
$0.0003090
$0.0003120
$8,413 1,391,700 BCN
$66,733,176
Dec 06, 2019
$0.0003120
$0.0003141
$0.0003055
$0.0003126
$6,161 802,000 BCN
$66,063,753

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Dec 06, 2019
$0.0003120
$0.0003126
$6,161 802,000 BCN
$66,063,753
$0.0003055 $0.0003141 $0.0003120
Dec 07, 2019
$0.0003160
$0.0003120
$8,413 1,391,700 BCN
$66,733,176
$0.0003090 $0.0003160 $0.0003160
Dec 08, 2019
$0.0003093
$0.0003160
$7,262 2,108,800 BCN
$56,126,621
$0.0003038 $0.0003160 $0.0003093
Dec 09, 2019
$0.0003000
$0.0003093
$22,449 5,926,900 BCN
$54,639,517
$0.0003000 $0.0003304 $0.0003000
Dec 10, 2019
$0.0003014
$0.0003000
$4,640 2,707,900 BCN
$54,895,436
$0.0003000 $0.0003128 $0.0003014
Dec 11, 2019
$0.0003010
$0.0003014
$10,062 18,778,800 BCN
$54,690,215
$0.0003003 $0.0003121 $0.0003010
Dec 12, 2019
$0.0002929
$0.0003010
$14,408 8,051,600 BCN
$53,323,526
$0.0002929 $0.0003095 $0.0002929
More Historical Data