Bytecoin

(BCN) Price

$0.0003751 -0.00000567 (-1.49%)

Bytecoin (BCN) price

BCN - USD
  • BCN - USD (United States Dollar)
  • BCN - EUR (Euro)
  • BCN - GBP (British Pound Sterling)
  • BCN - RUB (Russian Ruble)
$0.0003751 -0.00000567 (-1.49%)
0.00000000 BTC (+4.40%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Oct 20, 2019
$0.0003706
$0.0003986
$0.0003673
$0.0003823
$20,398 6,314,500 BCN
$69,723,897
Oct 19, 2019
$0.0003823
$0.0003862
$0.0003809
$0.0003837
$8,599 2,209,900 BCN
$72,523,481
Oct 18, 2019
$0.0003837
$0.0003863
$0.0003666
$0.0003761
$15,508 3,958,600 BCN
$71,374,589
Oct 17, 2019
$0.0003761
$0.0003964
$0.0003645
$0.0003964
$27,219 6,602,300 BCN
$70,989,275
Oct 16, 2019
$0.0003964
$0.0004073
$0.0003797
$0.0004062
$23,950 2,114,900 BCN
$66,319,306
Oct 15, 2019
$0.0004062
$0.0004238
$0.0003907
$0.0004219
$16,512 2,236,800 BCN
$74,736,588
Oct 14, 2019
$0.0004219
$0.0004302
$0.0004170
$0.0004215
$21,357 4,759,400 BCN
$77,157,704

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Oct 14, 2019
$0.0004219
$0.0004215
$21,357 4,759,400 BCN
$77,157,704
$0.0004170 $0.0004302 $0.0004219
Oct 15, 2019
$0.0004062
$0.0004219
$16,512 2,236,800 BCN
$74,736,588
$0.0003907 $0.0004238 $0.0004062
Oct 16, 2019
$0.0003964
$0.0004062
$23,950 2,114,900 BCN
$66,319,306
$0.0003797 $0.0004073 $0.0003964
Oct 17, 2019
$0.0003761
$0.0003964
$27,219 6,602,300 BCN
$70,989,275
$0.0003645 $0.0003964 $0.0003761
Oct 18, 2019
$0.0003837
$0.0003761
$15,508 3,958,600 BCN
$71,374,589
$0.0003666 $0.0003863 $0.0003837
Oct 19, 2019
$0.0003823
$0.0003837
$8,599 2,209,900 BCN
$72,523,481
$0.0003809 $0.0003862 $0.0003823
Oct 20, 2019
$0.0003706
$0.0003823
$20,398 6,314,500 BCN
$69,723,897
$0.0003673 $0.0003986 $0.0003706
More Historical Data