Bytecoin Historical Data - BCNEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bytecoin (Cryptocurrency:BCNEUR)
Bytecoin (Cryptocurrency:BCNEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNEUR	Crypto	116,948,390	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000135	0.23%	0.000595	0.000595	0.000595

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000594	0.000596	0.000594	0.000594	0.000228 - 0.000674

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:48:31	56,875.07	0.000595	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	2,078,483.93	BCN	BCNUSD	BCNGBP	BCNBTC

BCNEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000609	0.00063	0.000565	28,541,991.85	-0.000014	-2.28%
1 Month	0.000646	0.000665	0.000562	23,826,135.92	-0.000051	-7.93%
3 Months	0.000399	0.000674	0.000393	30,067,725.06	0.000196	49.16%
6 Months	0.000321	0.000674	0.000262	30,911,357.83	0.000274	85.49%
1 Year	0.000268	0.000674	0.000228	19,680,557.00	0.000327	122.21%
3 Years	0.001371	0.012468	0.000158	10,514,913.76	-0.000776	-56.61%
5 Years	0.000787	0.012468	0.000084	15,849,249.48	-0.000192	-24.41%

BCNEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	28,940,980.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	32,383,509.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	29,032,962.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	30,788,896.00
Apr 23 2024	0.00062	0.00062	0.00%	0.000627	0.00063	0.000617	28,832,893.00
Apr 22 2024	0.00000000	-0.000611	-100.01%	0.000595	0.000615	0.000565	21,922,328.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	27,892,372.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	34,445,695.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	35,589,557.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	36,291,379.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	33,640,732.00
Apr 16 2024	0.0006	0.0006	0.00%	0.000598	0.000605	0.000581	34,172,720.00
Apr 15 2024	0.00000000	-0.000617	-99.95%	0.000637	0.000641	0.000625	21,530,044.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	25,822,720.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	16,318,563.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	7,399,693.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	20,292,080.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	19,682,929.00
Apr 09 2024	0.000638	0.000638	0.00%	0.000659	0.00066	0.00063	14,440,609.00
Apr 08 2024	0.00000000	-0.000641	-99.99%	0.000633	0.000634	0.000612	12,700,286.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	24,372,887.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	26,370,701.00
Apr 05 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	24,764,465.00
Apr 04 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	15,615,173.00
Apr 03 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	11,611,585.00
Apr 02 2024	0.000609	0.000609	0.00%	0.000649	0.000649	0.000601	18,385,877.00
Apr 01 2024	0.00000000	-0.000661	-100.05%	0.000599	0.000608	0.000599	14,301,790.00
Mar 31 2024	0.000661	0.000015	2.32%	0.000646	0.000661	0.000646	19,588,367.00
Mar 30 2024	0.000646	-0.00000200	-0.31%	0.000649	0.000652	0.000646	21,221,057.00
Mar 29 2024	0.000648	-0.00000700	-1.07%	0.000656	0.000658	0.000641	28,646,098.00
Mar 28 2024	0.000655	0.000016	2.50%	0.000642	0.000662	0.000638	30,493,907.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions