Bytecoin Historical Data - BCNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNUSD	Crypto	121,604,096	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000776	-1.16%	0.000661	0.000661	0.000661

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000668	0.000672	0.000659	0.000669	0.000248 - 0.000738

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:00:25	66,073.88	0.000661	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	14,169,413.10	BCN	BCNEUR	BCNGBP	BCNBTC

BCNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000634	0.000657	0.000596	31,993,540.92	0.000027	4.19%
1 Month	0.000698	0.000717	0.000596	23,707,168.83	-0.000037	-5.30%
3 Months	0.000432	0.000738	0.000404	30,122,879.73	0.000229	53.03%
6 Months	0.000274	0.000738	0.000274	30,743,895.81	0.000387	140.98%
1 Year	0.000556	0.000738	0.000248	19,278,035.00	0.000105	18.84%
3 Years	0.001033	0.014212	0.000163	10,461,591.07	-0.000372	-36.04%
5 Years	0.000916	0.014212	0.000098	15,945,566.19	-0.000255	-27.84%

BCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

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