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

Bytecoin (BCN)

$0.0005051967 (-4.26%)
5e-08 BTC

Market Cap	Volume (24h)	Circulating Supply
$92,989,946	58,291	184,066,828,814 BCN

Bytecoin (BCN) Market Graph

Source	Pair	Price	Volume (24h)	Volume (%)
Binance	Binance	BCN/BTC	$0.001402	$334,352	15.03%
HitBTC	HitBTC	BCN/USD	$0.001302	$307,347	20.89%
Poloniex	Poloniex	BCN/BTC	$0.000782	$303,182	60.95%
HitBTC	HitBTC	BCN/BTC	$0.000744	$130,587	26.25%
Binance	Binance	BCN/ETH	$0.001499	$101,054	4.54%
OKEx	OKEx	BCN/USDT	$0.001376	$71,596	0.0%
OKEx	OKEx	BCN/BTC	$0.001373	$45,832	0.0%
HitBTC	HitBTC	BCN/USDT	$0.000744	$37,972	7.63%
Binance	Binance	BCN/BNB	$0.001446	$9,074	0.41%
HitBTC	HitBTC	BCN/ETH	$0.000748	$8,922	1.79%
Vebitcoin	Vebitcoin	BCN/BTC	$0.001291	$7,701	1.32%
Stocks.Exchange	Stocks.Exchange	BCN/BTC	$0.002479	$6,535	0.13%
Vebitcoin	Vebitcoin	BCN/TRY	$0.004992	$5,497	0.14%
TradeOgre	TradeOgre	BCN/BTC	$0.000704	$5,493	1.1%
Coindeal	Coindeal	BCN/BTC	$0.000743	$5,138	1.03%
Poloniex	Poloniex	BCN/XMR	$0.000791	$2,430	0.49%
Gate.io	Gate.io	BCN/BTC	$0.000684	$1,286	0.26%
STEX	STEX	BCN/BTC	$0.000743	$1,124	0.23%
Gate.io	Gate.io	BCN/USDT	$0.000677	$646	0.13%
Crex24	Crex24	BCN/BTC	$0.000743	$601	0.12%
Cryptohub	Cryptohub	BCN/BTC	$0.001999	$204	0.0%
HitBTC	HitBTC	BCN/EOS	$0.000764	$42	0.01%
Cryptohub	Cryptohub	SHND/BCN	$0.002551	$17	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%
STEX	STEX	BCN/ETH	$0.000598	-	0.0%
Stocks.Exchange	Stocks.Exchange	BCN/ETH	$0.002055	-	0.0%
cfinex	cfinex	BCN/BTC	$0.004947	-	0.0%

Bytecoin (BCN) Market History

Date	Open	High	Low	Close	Volume	Market Cap
2019-03-12	0.00069	0.00082	0.00066	0.00079	478,314	145,774,899
2019-03-11	0.00071	0.00072	0.00068	0.00069	148,716	127,018,176
2019-03-10	0.00071	0.00072	0.0007	0.00071	179,439	130,353,916
2019-03-09	0.00068	0.00071	0.00068	0.00071	170,059	130,189,035
2019-03-08	0.00069	0.00071	0.00068	0.00068	229,001	125,976,571
2019-03-07	0.00068	0.0007	0.00068	0.00069	171,804	127,274,391
2019-03-06	0.00069	0.00069	0.00068	0.00069	222,620	126,310,749
2019-03-05	0.00067	0.0007	0.00066	0.00069	223,837	127,586,891
2019-03-04	0.00068	0.00069	0.00066	0.00067	155,079	122,806,194
2019-03-03	0.00068	0.00069	0.00068	0.00068	122,522	126,063,199
2019-03-02	0.00068	0.00069	0.00067	0.00069	107,316	126,237,984
2019-03-01	0.00068	0.00069	0.00067	0.00068	126,006	125,856,464
2019-02-28	0.00069	0.00069	0.00067	0.00068	100,978	124,199,307
2019-02-27	0.00067	0.00069	0.00066	0.00069	214,934	126,616,118
2019-02-26	0.00067	0.00068	0.00066	0.00067	142,329	123,426,696
2019-02-25	0.00067	0.00069	0.00066	0.00068	112,654	124,349,141
2019-02-24	0.00073	0.00075	0.00067	0.00067	88,543	123,157,756
2019-02-23	0.00069	0.00074	0.00069	0.00073	143,726	135,086,424
2019-02-22	0.00068	0.0007	0.00068	0.00069	84,291	127,149,740
2019-02-21	0.00071	0.00071	0.00068	0.00069	160,006	127,433,088
2019-02-20	0.00069	0.00071	0.00069	0.00071	164,429	130,041,170
2019-02-19	0.00068	0.00071	0.00067	0.00069	257,512	127,666,993
2019-02-18	0.00063	0.00069	0.00063	0.00068	165,495	125,846,793
2019-02-17	0.00062	0.00063	0.00061	0.00063	98,938	116,389,056
2019-02-16	0.00061	0.00063	0.0006	0.00062	71,376	113,800,442
2019-02-15	0.00062	0.00062	0.0006	0.00061	127,807	111,637,350
2019-02-14	0.00062	0.00065	0.00062	0.00062	121,130	114,372,103
2019-02-13	0.00063	0.00064	0.00062	0.00062	97,291	114,792,632
2019-02-12	0.00061	0.00064	0.00061	0.00064	74,707	117,271,504
2019-02-11	0.00064	0.00064	0.00061	0.00061	72,762	112,511,352
2019-02-10	0.00064	0.00066	0.00061	0.00064	129,407	116,809,744
2019-02-09	0.00062	0.00064	0.00059	0.00064	129,116	117,673,069
2019-02-08	0.00057	0.00062	0.00054	0.00062	188,899	113,484,233
2019-02-07	0.00057	0.00058	0.00057	0.00057	93,042	105,802,476
2019-02-06	0.00058	0.00058	0.00056	0.00057	192,575	105,805,344
2019-02-05	0.00058	0.00059	0.00057	0.00057	159,452	105,758,533
2019-02-04	0.00059	0.00059	0.00057	0.00058	95,183	107,364,918
2019-02-03	0.00059	0.00059	0.00057	0.00059	64,377	107,877,085
2019-02-02	0.00058	0.00059	0.00057	0.00059	99,527	108,164,849
2019-02-01	0.00059	0.00059	0.00057	0.00059	147,849	107,707,605
2019-01-31	0.0006	0.00062	0.00057	0.00058	179,579	107,554,758
2019-01-30	0.00058	0.00062	0.00057	0.00061	93,323	112,431,779
2019-01-29	0.00057	0.0006	0.00056	0.00058	172,467	107,577,386
2019-01-28	0.0006	0.00062	0.00056	0.00057	106,038	104,281,784
2019-01-27	0.00061	0.00061	0.0006	0.0006	201,620	111,040,015
2019-01-26	0.00061	0.00062	0.0006	0.00061	194,324	111,582,896
2019-01-25	0.00061	0.00063	0.00061	0.00061	85,174	112,084,684
2019-01-24	0.0006	0.00063	0.0006	0.00061	98,256	112,488,670
2019-01-23	0.00062	0.00063	0.0006	0.0006	86,187	111,410,613
2019-01-22	0.00061	0.00063	0.0006	0.00062	78,507	114,408,464
2019-01-21	0.00062	0.00063	0.0006	0.00061	109,113	111,997,785
2019-01-20	0.00065	0.00066	0.00061	0.00062	101,064	113,373,098
2019-01-19	0.00064	0.00068	0.00063	0.00065	201,842	119,980,915
2019-01-18	0.00063	0.00065	0.00062	0.00064	108,866	117,500,574
2019-01-17	0.00063	0.00065	0.00062	0.00065	133,176	119,014,548
2019-01-16	0.00062	0.00064	0.00062	0.00063	106,943	115,376,862
2019-01-15	0.00064	0.00066	0.00062	0.00063	86,711	115,021,285
2019-01-14	0.00062	0.00066	0.00061	0.00064	135,720	118,574,132
2019-01-13	0.00065	0.00065	0.0006	0.00061	55,373	112,178,944
2019-01-12	0.00066	0.00066	0.00063	0.00065	81,251	120,028,945
2019-01-11	0.00066	0.00066	0.00064	0.00066	82,889	121,288,883
2019-01-10	0.00074	0.00075	0.00064	0.00066	168,811	120,806,626
2019-01-09	0.00073	0.00075	0.00071	0.00074	124,876	136,542,505
2019-01-08	0.00074	0.00075	0.00072	0.00073	189,936	134,522,232
2019-01-07	0.00076	0.00076	0.00073	0.00074	102,676	135,427,973
2019-01-06	0.00071	0.00077	0.00071	0.00076	90,780	140,322,916
2019-01-05	0.0007	0.00072	0.00069	0.00071	129,002	130,121,580
2019-01-04	0.00071	0.00072	0.00069	0.00069	92,884	127,022,902
2019-01-03	0.00072	0.00073	0.00069	0.00071	137,404	129,922,869
2019-01-02	0.00072	0.00073	0.00071	0.00072	160,657	133,371,925
2019-01-01	0.0007	0.00072	0.00067	0.00072	100,413	131,811,363
2018-12-31	0.00073	0.00073	0.00069	0.0007	143,916	128,128,250
2018-12-30	0.00072	0.00076	0.00071	0.00073	127,879	134,517,567
2018-12-29	0.00075	0.00077	0.00072	0.00073	239,554	133,936,169
2018-12-28	0.00069	0.00076	0.00068	0.00075	338,213	138,054,053
2018-12-27	0.00075	0.00075	0.00069	0.00069	171,722	127,624,635
2018-12-26	0.00074	0.00075	0.00072	0.00075	159,866	137,192,888
2018-12-25	0.00082	0.00082	0.00071	0.00073	219,836	135,219,990
2018-12-24	0.00079	0.00085	0.00078	0.00082	257,385	150,920,673
2018-12-23	0.00077	0.00081	0.00076	0.00079	274,089	145,303,169
2018-12-22	0.00071	0.00078	0.00069	0.00077	419,756	142,561,342
2018-12-21	0.00074	0.00077	0.00069	0.00071	280,714	130,686,308
2018-12-20	0.00065	0.00075	0.00064	0.00074	239,100	136,839,942
2018-12-19	0.00061	0.00068	0.0006	0.00065	242,412	119,307,452
2018-12-18	0.00058	0.00061	0.00057	0.00061	181,595	111,674,648
2018-12-17	0.00053	0.0006	0.00053	0.00058	204,061	106,240,823
2018-12-16	0.00052	0.00054	0.00051	0.00053	182,288	96,903,627
2018-12-15	0.00052	0.00052	0.0005	0.00052	174,865	95,017,998
2018-12-14	0.00053	0.00054	0.0005	0.00052	162,431	95,434,926
2018-12-13	0.00059	0.00059	0.00053	0.00054	218,462	98,639,799
2018-12-12	0.00057	0.0006	0.00056	0.00058	142,480	107,363,863
2018-12-11	0.00057	0.0006	0.00056	0.00057	172,048	104,266,641
2018-12-10	0.00062	0.00063	0.00056	0.0006	119,696	109,508,444
2018-12-09	0.00059	0.00064	0.00059	0.00062	140,964	114,687,070
2018-12-08	0.00062	0.00064	0.00057	0.00059	96,990	109,373,592
2018-12-07	0.0006	0.00062	0.00055	0.00062	211,288	114,306,322
2018-12-06	0.0007	0.00072	0.0006	0.0006	440,083	109,936,474
2018-12-05	0.00075	0.00076	0.0007	0.0007	289,488	129,031,105
2018-12-04	0.00078	0.00078	0.00072	0.00075	444,438	138,244,077
2018-12-03	0.00083	0.00084	0.00075	0.00078	413,220	143,196,149