Bytecoin More Historical Data - BCNEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BCNEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.000567	-0.000018	-3.08%	0.000585	0.000589	0.00056	31,024,224.00
May 09 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	29,730,701.00
May 08 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	26,558,371.00
May 07 2024	0.000581	0.000581	0.00%	0.000587	0.000598	0.00058	23,663,695.00
May 06 2024	0.00000000	-0.000595	-100.02%	0.000595	0.000615	0.000565	19,260,464.00
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	26,814,596.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	27,086,601.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	32,871,661.00
May 02 2024	0.000551	0.00000600	1.10%	0.000545	0.000556	0.000532	35,225,459.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	35,301,937.00
Apr 30 2024	0.000571	0.000571	0.00%	0.000595	0.000603	0.000555	26,533,666.00
Apr 29 2024	0.00000000	-0.000589	-100.07%	0.000595	0.000615	0.000565	30,614,138.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	29,727,492.00
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
Mar 27 2024	0.000639	-0.00000700	-1.08%	0.000645	0.000661	0.000632	32,511,424.00
Mar 26 2024	0.000646	0.000646	0.00%	0.000643	0.000657	0.000641	32,620,488.00
Mar 25 2024	0.00000000	-0.000622	-99.93%	0.000599	0.000608	0.000599	37,309,662.00
Mar 24 2024	0.000622	0.000027	4.53%	0.000594	0.000624	0.000592	38,403,153.00
Mar 23 2024	0.000595	0.00000700	1.19%	0.00059	0.000611	0.000584	43,329,921.00
Mar 22 2024	0.000588	-0.000015	-2.49%	0.000605	0.000615	0.000578	29,704,882.00
Mar 21 2024	0.000603	-0.000018	-2.90%	0.00062	0.000624	0.000598	41,101,568.00
Mar 20 2024	0.000621	0.000049	8.57%	0.000571	0.000624	0.000559	35,039,554.00
Mar 19 2024	0.000572	0.000572	0.00%	0.000623	0.000627	0.000566	35,239,118.00
Mar 18 2024	0.00000000	-0.000628	-99.98%	0.000599	0.000608	0.000599	29,305,876.00
Mar 17 2024	0.000628	0.000026	4.32%	0.000599	0.000633	0.000592	39,477,925.00
Mar 16 2024	0.000602	0.000602	0.00%	0.00064	0.000643	0.000597	44,177,893.00
Mar 15 2024	0.00000000	-0.000659	-100.06%	0.000667	0.000674	0.000657	41,314,161.00
Mar 14 2024	0.000659	-0.00000900	-1.35%	0.000667	0.000674	0.000632	44,308,990.00
Mar 13 2024	0.000667	0.000013	1.99%	0.000655	0.000674	0.000653	44,203,559.00
Mar 12 2024	0.000654	0.000654	0.00%	0.000655	0.000665	0.000636	40,861,948.00
Mar 11 2024	0.00000000	-0.000631	-99.98%	0.000612	0.000624	0.00061	43,920,924.00
Mar 10 2024	0.000631	0.00000500	0.80%	0.000626	0.000639	0.000625	42,368,769.00
Mar 09 2024	0.000626	0.00000200	0.32%	0.000625	0.000628	0.000622	43,443,572.00
Mar 08 2024	0.000624	0.000012	1.96%	0.000612	0.000637	0.000607	43,636,442.00
Mar 07 2024	0.000612	0.00000500	0.82%	0.000606	0.000623	0.000603	38,757,425.00
Mar 06 2024	0.000607	0.000013	2.19%	0.000587	0.000624	0.00058	40,559,646.00
Mar 05 2024	0.000594	0.000594	0.00%	0.000627	0.000633	0.000497	42,589,398.00
Mar 04 2024	0.00000000	-0.000581	-100.00%	0.000571	0.000574	0.000563	28,899,338.00
Mar 03 2024	0.000581	0.00000900	1.57%	0.000571	0.000583	0.000566	50,095,083.00
Mar 02 2024	0.000572	-0.00000400	-0.69%	0.000575	0.000576	0.000568	36,216,122.00
Mar 01 2024	0.000577	0.00000900	1.59%	0.000565	0.000582	0.000561	48,738,451.00
Feb 29 2024	0.000567	-0.00000800	-1.39%	0.000571	0.000587	0.000559	49,217,800.00
Feb 28 2024	0.000576	0.00005	9.52%	0.000526	0.000588	0.000523	54,048,098.00
Feb 27 2024	0.000525	0.000525	0.00%	0.000501	0.00053	0.0005	36,734,962.00
Feb 26 2024	0.00000000	-0.000478	-99.93%	0.000484	0.000485	0.000471	19,032,461.00
Feb 25 2024	0.000478	0.00000200	0.42%	0.000476	0.00048	0.000474	22,056,374.00
Feb 24 2024	0.000476	0.00000600	1.28%	0.000469	0.000478	0.000468	38,726,271.00
Feb 23 2024	0.00047	-0.00000400	-0.84%	0.000474	0.000476	0.000467	24,300,263.00
Feb 22 2024	0.000474	-0.00000600	-1.25%	0.000478	0.000481	0.000471	26,587,472.00
Feb 21 2024	0.000479	-0.00000400	-0.83%	0.000484	0.000485	0.000469	20,347,039.00
Feb 20 2024	0.000484	0.000484	0.00%	0.000481	0.00049	0.00047	36,476,323.00
Feb 19 2024	0.00000000	-0.000483	-99.94%	0.000482	0.000489	0.00048	19,829,130.00
Feb 18 2024	0.000483	0.00000300	0.62%	0.000479	0.000486	0.000475	29,394,958.00
Feb 17 2024	0.00048	-0.00000400	-0.83%	0.000484	0.000485	0.00047	21,579,773.00
Feb 16 2024	0.000485	0.00000200	0.41%	0.000482	0.000489	0.00048	20,606,397.00
Feb 15 2024	0.000483	-0.00000075	-0.16%	0.000484	0.00049	0.000477	28,932,589.00
Feb 14 2024	0.000483	0.000019	4.09%	0.000464	0.000485	0.00046	23,186,561.00
Feb 13 2024	0.000464	0.000464	0.00%	0.000462	0.000467	0.000451	23,468,600.00
Feb 12 2024	0.00000000	-0.000444	-99.90%	0.000399	0.0004	0.000396	14,268,758.00
Feb 11 2024	0.000444	0.00000400	0.91%	0.00044	0.000448	0.00044	36,819,360.00
Feb 10 2024	0.000441	0.00000900	2.09%	0.000432	0.000445	0.000428	29,973,673.00

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