Bytecoin More Historical Data - BCNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BCNUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	35,225,459.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	35,301,937.00
Apr 30 2024	0.000608	0.000608	0.00%	0.000638	0.000647	0.000591	26,533,666.00
Apr 29 2024	0.00000000	-0.00063	-100.00%	0.000649	0.000656	0.000647	30,614,138.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	29,727,492.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	29,522,494.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	32,383,509.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	29,032,962.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	30,788,896.00
Apr 23 2024	0.000664	0.000664	0.00%	0.000668	0.000672	0.000659	28,125,131.00
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
Mar 22 2024	0.000634	-0.00002	-3.05%	0.000655	0.000666	0.000623	29,704,882.00
Mar 21 2024	0.000655	-0.000024	-3.54%	0.000679	0.000682	0.000646	41,101,568.00
Mar 20 2024	0.000678	0.000056	9.00%	0.000621	0.000681	0.000609	35,039,554.00
Mar 19 2024	0.000622	0.000622	0.00%	0.000677	0.000681	0.000615	34,743,300.00
Mar 18 2024	0.00000000	-0.000684	-100.05%	0.000637	0.000642	0.000635	29,305,876.00
Mar 17 2024	0.000684	0.000031	4.75%	0.000656	0.000688	0.000646	39,477,925.00
Mar 16 2024	0.000652	0.000652	0.00%	0.000696	0.0007	0.00065	44,177,893.00
Mar 15 2024	0.00000000	-0.000715	-100.05%	0.000637	0.000642	0.000635	41,314,161.00
Mar 14 2024	0.000715	-0.000017	-2.32%	0.000731	0.000738	0.000686	44,308,990.00
Mar 13 2024	0.000731	0.000016	2.24%	0.000714	0.000737	0.000713	44,203,559.00
Mar 12 2024	0.000715	0.000715	0.00%	0.000723	0.00073	0.000692	40,861,948.00
Mar 11 2024	0.00000000	-0.00069	-99.94%	0.000637	0.000642	0.000635	43,920,924.00
Mar 10 2024	0.00069	0.00000500	0.73%	0.000685	0.0007	0.000683	42,368,769.00
Mar 09 2024	0.000685	0.00000200	0.29%	0.000683	0.000687	0.000681	43,443,572.00
Mar 08 2024	0.000683	0.000012	1.79%	0.00067	0.0007	0.000665	43,636,442.00
Mar 07 2024	0.000671	0.00001	1.51%	0.00066	0.000681	0.000657	38,757,425.00
Mar 06 2024	0.000661	0.000017	2.64%	0.000637	0.000676	0.000628	40,559,646.00
Mar 05 2024	0.000644	0.000644	0.00%	0.000683	0.000691	0.000607	42,589,398.00
Mar 04 2024	0.00000000	-0.00063	-100.02%	0.000612	0.000627	0.000608	28,899,338.00
Mar 03 2024	0.00063	0.00001	1.61%	0.00062	0.000633	0.000615	50,095,083.00
Mar 02 2024	0.00062	-0.00000500	-0.80%	0.000625	0.000625	0.000616	36,216,122.00
Mar 01 2024	0.000625	0.000011	1.79%	0.000612	0.000632	0.000608	48,276,699.00
Feb 29 2024	0.000614	-0.00001	-1.60%	0.000623	0.000637	0.000605	49,217,800.00
Feb 28 2024	0.000625	0.000055	9.65%	0.00057	0.00064	0.000567	55,337,071.00
Feb 27 2024	0.00057	0.00057	0.00%	0.000546	0.000576	0.000545	36,734,962.00
Feb 26 2024	0.00000000	-0.000518	-100.07%	0.000454	0.000467	0.000453	19,032,461.00
Feb 25 2024	0.000518	0.00000200	0.39%	0.000516	0.00052	0.000513	22,056,374.00
Feb 24 2024	0.000516	0.00000700	1.38%	0.000508	0.000517	0.000506	38,726,271.00
Feb 23 2024	0.000509	-0.00000400	-0.78%	0.000513	0.000515	0.000505	24,300,263.00
Feb 22 2024	0.000513	-0.00000700	-1.35%	0.000518	0.00052	0.000509	26,587,472.00
Feb 21 2024	0.00052	-0.00000400	-0.76%	0.000523	0.000524	0.000507	20,347,039.00
Feb 20 2024	0.000523	0.000523	0.00%	0.000518	0.00053	0.000508	36,581,984.00
Feb 19 2024	0.00000000	-0.000521	-99.92%	0.000454	0.000467	0.000453	19,829,130.00
Feb 18 2024	0.000521	0.00000400	0.77%	0.000516	0.000524	0.000512	29,394,958.00
Feb 17 2024	0.000517	-0.00000500	-0.96%	0.000522	0.000522	0.000507	21,579,773.00
Feb 16 2024	0.000522	0.00000300	0.58%	0.000519	0.000525	0.000517	20,606,397.00
Feb 15 2024	0.00052	0.00000086	0.17%	0.000518	0.000529	0.000514	28,932,589.00
Feb 14 2024	0.000519	0.000022	4.43%	0.000497	0.000521	0.000493	23,186,561.00
Feb 13 2024	0.000497	0.000497	0.00%	0.0005	0.000504	0.000484	23,468,600.00
Feb 12 2024	0.00000000	-0.000482	-100.02%	0.000454	0.000467	0.000453	14,268,758.00
Feb 11 2024	0.000482	0.00000400	0.84%	0.000477	0.000486	0.000476	36,819,360.00
Feb 10 2024	0.000478	0.00000700	1.48%	0.000472	0.000482	0.000469	29,973,673.00
Feb 09 2024	0.000472	0.000018	3.97%	0.000454	0.000482	0.000453	17,461,175.00
Feb 08 2024	0.000454	0.000011	2.48%	0.000444	0.000456	0.000444	33,107,759.00
Feb 07 2024	0.000443	0.000012	2.78%	0.000431	0.000444	0.000428	26,652,930.00
Feb 06 2024	0.000431	0.000431	0.00%	0.000427	0.000433	0.000425	22,631,639.00
Feb 05 2024	0.00000000	-0.000425	-99.89%	0.000413	0.000415	0.000404	19,377,713.00
Feb 04 2024	0.000425	-0.00000400	-0.93%	0.00043	0.000431	0.000424	15,242,640.00
Feb 03 2024	0.00043	-0.00000200	-0.46%	0.000432	0.000434	0.000429	33,150,102.00

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