Bytecoin (BCN): Prices, Charts, Technical analysis and News

Bytecoin (BCN)

$0.00666845 (-5.64%)
9e-07 BTC

Coin

Mineable

Market Cap	Volume (24h)	Circulating Supply
$1,226,264,480	7,222,130	183,890,481,254 BCN

Bytecoin (BCN) Market Graph

Source	Pair	Price	Volume (24h)	Volume (%)
HitBTC	HitBTC	BCN/BTC	$0.002586	$3,672,860	96.43%
HitBTC	HitBTC	BCN/USD	$0.001302	$307,347	20.89%
Poloniex	Poloniex	BCN/BTC	$0.002517	$99,199	2.6%
HitBTC	HitBTC	BCN/ETH	$0.002618	$16,354	0.43%
HitBTC	HitBTC	BCN/USDT	$0.002652	$13,127	0.34%
Vebitcoin	Vebitcoin	BCN/TRY	$0.004992	$5,497	0.14%
Stocks.Exchange	Stocks.Exchange	BCN/BTC	$0.002685	$1,169	0.03%
Poloniex	Poloniex	BCN/XMR	$0.00253	$587	0.02%
Stocks.Exchange	Stocks.Exchange	BCN/ETH	$0.002433	$2	0.0%
Cryptopia	Cryptopia	BCN/BTC	$0.00107	-	0.0%
Cryptopia	Cryptopia	BCN/DOGE	$0.000549	-	0.0%
Cryptopia	Cryptopia	BCN/LTC	$0.001223	-	0.0%

Bytecoin (BCN) Market History

Date	Open	High	Low	Close	Volume	Market Cap
2018-03-22	0.00274	0.00278	0.00257	0.00265	2,792,120	503,893,000
2018-03-21	0.00278	0.00292	0.00272	0.00275	2,715,860	511,227,000
2018-03-20	0.00264	0.00281	0.00258	0.00277	2,676,060	485,428,000
2018-03-19	0.00251	0.00263	0.00246	0.00262	2,895,080	461,668,000
2018-03-18	0.00243	0.00253	0.00219	0.00253	2,619,080	446,193,000
2018-03-17	0.00269	0.00269	0.00233	0.00246	2,464,030	494,696,000
2018-03-16	0.00266	0.00276	0.00255	0.00269	2,159,820	488,558,000
2018-03-15	0.00267	0.00272	0.00247	0.00266	3,222,970	491,311,000
2018-03-14	0.00306	0.00317	0.0026	0.00267	3,848,380	562,392,000
2018-03-13	0.00324	0.00336	0.00303	0.00306	4,532,290	594,596,000
2018-03-12	0.00336	0.00355	0.00314	0.00326	3,960,160	618,019,000
2018-03-11	0.00317	0.00347	0.00303	0.00337	3,599,780	583,438,000
2018-03-10	0.00338	0.00346	0.00315	0.00317	3,533,720	621,533,000
2018-03-09	0.00328	0.00339	0.00291	0.00337	3,853,310	601,840,000
2018-03-08	0.00339	0.00366	0.0033	0.0033	4,342,560	623,551,000
2018-03-07	0.00396	0.004	0.00339	0.00339	2,994,280	727,931,000
2018-03-06	0.00455	0.00455	0.00386	0.00396	4,337,760	836,890,000
2018-03-05	0.00428	0.00454	0.00398	0.00453	4,781,850	785,788,000
2018-03-04	0.00425	0.00427	0.004	0.00426	4,916,610	780,960,000
2018-03-03	0.00431	0.00452	0.00419	0.00426	4,456,850	792,335,000
2018-03-02	0.00464	0.00468	0.00431	0.00434	4,941,490	853,488,000
2018-03-01	0.00449	0.00484	0.00436	0.00465	6,813,990	825,331,000
2018-02-28	0.00505	0.00523	0.00448	0.00448	4,663,650	928,829,000
2018-02-27	0.00487	0.00515	0.00474	0.00505	2,951,000	894,054,000
2018-02-26	0.00453	0.00501	0.0044	0.00485	889,552	831,588,000
2018-02-25	0.00451	0.00459	0.0044	0.00452	2,247,380	829,706,000
2018-02-24	0.00482	0.00498	0.00438	0.00452	4,139,610	886,249,000
2018-02-23	0.00471	0.00503	0.0046	0.00483	4,088,340	865,234,000
2018-02-22	0.00506	0.00526	0.00464	0.00471	5,388,700	929,335,000
2018-02-21	0.00553	0.00568	0.00496	0.00505	4,952,220	1,015,580,000
2018-02-20	0.00593	0.0062	0.00551	0.00552	6,571,130	1,088,940,000
2018-02-19	0.00547	0.00599	0.00545	0.00593	2,480,580	1,004,780,000
2018-02-18	0.00599	0.00616	0.00534	0.00553	1,074,360	1,100,240,000
2018-02-17	0.00562	0.00604	0.00558	0.00597	4,659,480	1,033,270,000
2018-02-16	0.00584	0.00586	0.00534	0.00564	5,979,350	1,072,160,000
2018-02-15	0.00546	0.00595	0.00532	0.00587	6,699,430	1,002,510,000
2018-02-14	0.00456	0.00546	0.00456	0.00544	6,676,900	838,247,000
2018-02-13	0.00483	0.00485	0.00441	0.00457	2,017,130	886,968,000
2018-02-12	0.00438	0.00488	0.00435	0.0048	2,267,450	804,924,000
2018-02-11	0.00467	0.00467	0.00423	0.00435	3,846,800	857,198,000
2018-02-10	0.00495	0.00529	0.00439	0.00468	6,272,280	909,051,000
2018-02-09	0.0045	0.00497	0.00429	0.00494	6,140,460	827,421,000
2018-02-08	0.00412	0.00479	0.00412	0.00451	4,176,950	756,510,000
2018-02-07	0.00423	0.00479	0.00385	0.00417	3,125,680	777,619,000
2018-02-06	0.00349	0.0043	0.00284	0.00429	3,422,330	641,825,000
2018-02-05	0.00434	0.00443	0.00335	0.00347	2,329,860	797,003,000
2018-02-04	0.00507	0.00524	0.00419	0.00436	2,709,190	931,295,000
2018-02-03	0.0046	0.00522	0.00422	0.00507	3,513,880	844,862,000
2018-02-02	0.00505	0.00505	0.00368	0.00458	4,928,310	928,028,000
2018-02-01	0.00596	0.00605	0.00483	0.00508	4,635,950	1,095,000,000
2018-01-31	0.00603	0.00606	0.00562	0.00592	6,734,050	1,108,270,000
2018-01-30	0.00699	0.00701	0.00583	0.00606	6,197,140	1,284,580,000
2018-01-29	0.00734	0.00747	0.00685	0.00701	8,559,280	1,348,690,000
2018-01-28	0.00738	0.00759	0.00728	0.00737	6,975,970	1,355,520,000
2018-01-27	0.00707	0.00758	0.00702	0.00733	6,410,040	1,298,790,000
2018-01-26	0.00659	0.00762	0.00632	0.00718	8,430,710	1,209,720,000
2018-01-25	0.00666	0.00687	0.00638	0.00659	6,331,000	1,222,740,000
2018-01-24	0.00624	0.0067	0.00607	0.00656	6,688,380	1,146,220,000
2018-01-23	0.00625	0.00655	0.00574	0.00624	5,785,590	1,148,770,000
2018-01-22	0.00679	0.00721	0.00579	0.00626	7,879,040	1,246,570,000
2018-01-21	0.00785	0.00805	0.00647	0.0067	7,176,430	1,441,140,000
2018-01-20	0.00754	0.00821	0.00744	0.00784	6,886,480	1,383,990,000
2018-01-19	0.00779	0.00804	0.00713	0.00744	6,484,280	1,431,560,000
2018-01-18	0.0073	0.00828	0.00706	0.00786	9,960,020	1,340,160,000
2018-01-17	0.00639	0.00738	0.00462	0.00724	10,274,100	1,173,360,000
2018-01-16	0.00927	0.00931	0.00472	0.00639	12,361,800	1,702,380,000
2018-01-15	0.0102	0.0108	0.00929	0.00932	12,802,100	1,873,480,000
2018-01-14	0.01125	0.01133	0.0097	0.01022	12,715,700	2,067,110,000
2018-01-13	0.01125	0.01246	0.01104	0.01122	15,582,200	2,065,630,000
2018-01-12	0.0094	0.01184	0.00905	0.01127	15,781,700	1,726,030,000
2018-01-11	0.01175	0.01176	0.00899	0.00935	14,581,100	2,157,920,000
2018-01-10	0.01176	0.01211	0.00976	0.01174	17,522,800	2,155,690,000
2018-01-09	0.01308	0.01332	0.01147	0.01182	19,306,500	2,396,780,000
2018-01-08	0.01543	0.01548	0.01122	0.01316	24,272,600	2,828,190,000
2018-01-07	0.01665	0.01723	0.01379	0.0154	31,409,700	3,050,240,000
2018-01-06	0.01471	0.01782	0.014	0.01669	67,505,500	2,695,910,000
2018-01-05	0.00694	0.01547	0.00683	0.01413	64,843,200	1,272,750,000
2018-01-04	0.00639	0.00695	0.00585	0.00695	11,761,900	1,170,310,000
2018-01-03	0.00636	0.00653	0.00599	0.00641	9,816,790	1,165,830,000
2018-01-02	0.00588	0.00654	0.00575	0.00639	9,927,780	1,077,120,000
2018-01-01	0.0059	0.00601	0.00555	0.00592	4,795,730	1,081,230,000
2017-12-31	0.00504	0.0061	0.00499	0.0059	8,142,580	924,018,000
2017-12-30	0.00616	0.00616	0.00472	0.00517	8,317,390	1,128,450,000
2017-12-29	0.00584	0.00629	0.0057	0.00626	9,339,730	1,070,400,000
2017-12-28	0.00616	0.00624	0.00534	0.00573	8,900,540	1,128,280,000
2017-12-27	0.00659	0.00681	0.00591	0.00622	14,649,300	1,207,320,000
2017-12-26	0.00672	0.00743	0.00569	0.00659	17,501,400	1,231,610,000
2017-12-25	0.00664	0.00814	0.00641	0.00673	25,042,600	1,217,250,000
2017-12-24	0.00597	0.00662	0.00485	0.00659	18,019,600	1,093,790,000
2017-12-23	0.00485	0.00644	0.00485	0.0059	16,188,800	889,026,000
2017-12-22	0.00612	0.00624	0.00326	0.00479	15,447,300	1,120,850,000
2017-12-21	0.00519	0.00635	0.00507	0.00611	21,724,500	950,499,000
2017-12-20	0.00458	0.00518	0.00369	0.00512	14,950,400	839,613,000
2017-12-19	0.00486	0.00551	0.00437	0.00459	10,835,300	890,135,000
2017-12-18	0.00458	0.00528	0.00415	0.00479	13,913,300	839,877,000
2017-12-17	0.00373	0.00491	0.00351	0.00454	19,651,400	684,115,000
2017-12-16	0.00285	0.00378	0.0028	0.00364	9,692,270	522,237,000
2017-12-15	0.0028	0.00293	0.00275	0.00287	4,051,660	513,763,000
2017-12-14	0.00257	0.00286	0.00252	0.0028	5,251,000	470,595,000
2017-12-13	0.00273	0.0028	0.00246	0.00257	7,039,420	499,796,000