Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$113,754,443 | 116,130 | 184,066,828,814 BCN |
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% |
HitBTC | HitBTC | BCN/BTC | $0.000526 | $151,044 | 74.95% |
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% |
Poloniex | Poloniex | BCN/BTC | $0.000563 | $29,166 | 14.47% |
HitBTC | HitBTC | BCN/USDT | $0.000539 | $12,656 | 6.28% |
Binance | Binance | BCN/BNB | $0.001446 | $9,074 | 0.41% |
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% |
Gate.io | Gate.io | BCN/USDT | $0.000515 | $3,298 | 1.64% |
Gate.io | Gate.io | BCN/BTC | $0.00053 | $1,553 | 0.77% |
HitBTC | HitBTC | BCN/ETH | $0.000519 | $1,262 | 0.63% |
STEX | STEX | BCN/BTC | $0.00053 | $1,218 | 0.6% |
Coindeal | Coindeal | BCN/BTC | $0.000563 | $725 | 0.36% |
Crex24 | Crex24 | BCN/BTC | $0.00053 | $509 | 0.25% |
Cryptohub | Cryptohub | BCN/BTC | $0.001999 | $204 | 0.0% |
TradeOgre | TradeOgre | BCN/BTC | $0.000563 | $103 | 0.05% |
Cryptohub | Cryptohub | SHND/BCN | $0.002551 | $17 | 0.0% |
Poloniex | Poloniex | BCN/XMR | $0.000553 | $3 | 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% |
HitBTC | HitBTC | BCN/EOS | $0.000599 | - | 0.0% |
STEX | STEX | BCN/ETH | $0.000613 | - | 0.0% |
Stocks.Exchange | Stocks.Exchange | BCN/ETH | $0.002055 | - | 0.0% |
cfinex | cfinex | BCN/BTC | $0.004947 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
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 |
2018-12-02 | 0.00085 | 0.00089 | 0.00083 | 0.00083 | 166,746 | 152,172,884 |
2018-12-01 | 0.0008 | 0.0009 | 0.00079 | 0.00085 | 210,937 | 157,046,178 |
2018-11-30 | 0.00085 | 0.00086 | 0.00078 | 0.00079 | 180,414 | 146,220,931 |
2018-11-29 | 0.00086 | 0.00088 | 0.00082 | 0.00085 | 589,763 | 156,881,758 |
2018-11-28 | 0.00077 | 0.00088 | 0.00077 | 0.00085 | 471,972 | 157,293,940 |
2018-11-27 | 0.00077 | 0.00078 | 0.00073 | 0.00077 | 235,105 | 141,041,760 |
2018-11-26 | 0.00081 | 0.00083 | 0.00073 | 0.00077 | 466,334 | 141,316,940 |
2018-11-25 | 0.00079 | 0.00084 | 0.00072 | 0.00081 | 393,256 | 148,623,104 |
2018-11-24 | 0.00089 | 0.0009 | 0.00077 | 0.00079 | 236,509 | 145,445,006 |
2018-11-23 | 0.00092 | 0.00093 | 0.00087 | 0.00089 | 335,346 | 164,183,378 |
2018-11-22 | 0.00101 | 0.00101 | 0.00091 | 0.00092 | 332,394 | 169,630,836 |
2018-11-21 | 0.00098 | 0.001 | 0.00096 | 0.001 | 688,812 | 183,961,359 |
2018-11-20 | 0.00097 | 0.00104 | 0.00095 | 0.00097 | 1,425,170 | 178,351,186 |
2018-11-19 | 0.00112 | 0.00112 | 0.00096 | 0.00097 | 433,898 | 178,240,746 |
2018-11-18 | 0.00111 | 0.00113 | 0.00111 | 0.00112 | 258,716 | 205,381,768 |
2018-11-17 | 0.00112 | 0.00112 | 0.0011 | 0.00111 | 175,262 | 204,152,201 |
2018-11-16 | 0.00113 | 0.00113 | 0.00109 | 0.00111 | 305,364 | 204,840,611 |
2018-11-15 | 0.00114 | 0.00115 | 0.00105 | 0.00113 | 438,585 | 207,509,580 |
2018-11-14 | 0.00127 | 0.00127 | 0.00109 | 0.00114 | 435,461 | 210,093,878 |
2018-11-13 | 0.00127 | 0.00128 | 0.00125 | 0.00125 | 221,147 | 230,753,539 |
2018-11-12 | 0.00129 | 0.00132 | 0.00127 | 0.00128 | 602,352 | 235,093,835 |
2018-11-11 | 0.00128 | 0.0013 | 0.00126 | 0.00129 | 430,109 | 236,835,107 |
2018-11-10 | 0.00128 | 0.00131 | 0.00127 | 0.00128 | 550,294 | 236,581,095 |
2018-11-09 | 0.0013 | 0.00133 | 0.00128 | 0.00128 | 400,330 | 236,393,347 |
2018-11-08 | 0.00138 | 0.00138 | 0.0013 | 0.0013 | 456,648 | 239,259,267 |
2018-11-07 | 0.00137 | 0.00141 | 0.00134 | 0.00138 | 639,284 | 253,187,604 |
2018-11-06 | 0.00135 | 0.00137 | 0.00133 | 0.00135 | 461,551 | 247,496,258 |
2018-11-05 | 0.00132 | 0.00138 | 0.00132 | 0.00134 | 492,148 | 246,739,743 |
2018-11-04 | 0.00127 | 0.00135 | 0.00125 | 0.00132 | 673,067 | 243,728,410 |
2018-11-03 | 0.0013 | 0.0013 | 0.00127 | 0.00129 | 224,106 | 237,965,278 |
2018-11-02 | 0.00129 | 0.0013 | 0.00127 | 0.0013 | 278,763 | 238,609,512 |
2018-11-01 | 0.00126 | 0.0013 | 0.00126 | 0.00129 | 256,767 | 237,201,400 |
2018-10-31 | 0.00124 | 0.00128 | 0.00124 | 0.00126 | 242,834 | 232,213,189 |
2018-10-30 | 0.00126 | 0.00129 | 0.00123 | 0.00126 | 224,110 | 231,868,984 |
2018-10-29 | 0.00129 | 0.0013 | 0.00124 | 0.00126 | 354,396 | 232,531,625 |
2018-10-28 | 0.0013 | 0.00132 | 0.00127 | 0.00128 | 378,748 | 234,999,961 |
2018-10-27 | 0.00131 | 0.00132 | 0.00129 | 0.0013 | 346,753 | 238,983,167 |
2018-10-26 | 0.00131 | 0.00132 | 0.00129 | 0.00131 | 322,540 | 241,891,423 |
2018-10-25 | 0.00132 | 0.00132 | 0.00128 | 0.00131 | 705,921 | 243,182,075 |
2018-10-24 | 0.0013 | 0.00134 | 0.0013 | 0.00132 | 590,635 | 239,893,853 |
2018-10-23 | 0.00135 | 0.00139 | 0.0013 | 0.00131 | 953,838 | 247,745,103 |
2018-10-22 | 0.00134 | 0.00137 | 0.00134 | 0.00135 | 389,054 | 247,153,684 |
2018-10-21 | 0.00137 | 0.00139 | 0.00134 | 0.00135 | 576,441 | 253,130,930 |
2018-10-20 | 0.00135 | 0.00137 | 0.00133 | 0.00137 | 514,188 | 248,007,684 |
2018-10-19 | 0.00134 | 0.00138 | 0.00131 | 0.00135 | 977,451 | 245,955,162 |
2018-10-18 | 0.00141 | 0.00143 | 0.00131 | 0.00135 | 1,595,020 | 258,860,252 |
2018-10-17 | 0.00153 | 0.00154 | 0.00138 | 0.00141 | 831,093 | 282,477,042 |
2018-10-16 | 0.00149 | 0.0016 | 0.00148 | 0.00151 | 950,170 | 273,459,199 |
2018-10-15 | 0.00138 | 0.00158 | 0.00134 | 0.00151 | 2,032,230 | 253,714,292 |
2018-10-14 | 0.00134 | 0.00141 | 0.00129 | 0.00136 | 2,011,720 | 247,117,278 |
2018-10-13 | 0.00137 | 0.00147 | 0.00132 | 0.00134 | 1,871,560 | 252,917,377 |
2018-10-12 | 0.0014 | 0.00146 | 0.00136 | 0.00139 | 2,180,670 | 257,340,393 |
2018-10-11 | 0.0017 | 0.0017 | 0.0014 | 0.00142 | 4,268,830 | 313,752,634 |
2018-10-10 | 0.00174 | 0.00182 | 0.00165 | 0.00169 | 7,197,210 | 320,040,825 |
2018-10-09 | 0.0022 | 0.00223 | 0.00166 | 0.00178 | 15,970,600 | 404,938,064 |
2018-10-08 | 0.00219 | 0.00226 | 0.00217 | 0.0022 | 1,662,810 | 404,099,450 |
2018-10-07 | 0.00225 | 0.00225 | 0.00215 | 0.00219 | 589,980 | 414,029,921 |
2018-10-06 | 0.00224 | 0.00226 | 0.00217 | 0.00224 | 560,546 | 412,620,759 |
2018-10-05 | 0.00224 | 0.00227 | 0.0022 | 0.00224 | 1,703,930 | 412,525,875 |
2018-10-04 | 0.00223 | 0.0023 | 0.0022 | 0.00224 | 2,110,070 | 410,106,246 |
2018-10-03 | 0.00227 | 0.00228 | 0.00218 | 0.00222 | 2,132,180 | 416,995,198 |
2018-10-02 | 0.00222 | 0.00236 | 0.0022 | 0.00227 | 3,376,110 | 408,962,366 |
2018-10-01 | 0.00217 | 0.00224 | 0.00215 | 0.00223 | 1,980,920 | 399,101,794 |
2018-09-30 | 0.00223 | 0.00225 | 0.00216 | 0.00218 | 2,176,200 | 410,693,079 |
2018-09-29 | 0.00233 | 0.00233 | 0.00217 | 0.00222 | 2,581,850 | 428,560,168 |
2018-09-28 | 0.00232 | 0.00252 | 0.00228 | 0.00231 | 9,769,100 | 427,626,756 |
2018-09-27 | 0.00214 | 0.00237 | 0.00207 | 0.00235 | 2,457,420 | 394,491,346 |
2018-09-26 | 0.00208 | 0.0022 | 0.00206 | 0.00214 | 1,088,560 | 382,574,390 |
2018-09-25 | 0.00224 | 0.00224 | 0.002 | 0.00209 | 2,917,080 | 411,387,839 |
2018-09-24 | 0.00205 | 0.00239 | 0.00204 | 0.00227 | 7,449,020 | 377,984,552 |
2018-09-23 | 0.00202 | 0.00208 | 0.00199 | 0.00207 | 2,173,150 | 372,153,246 |
2018-09-22 | 0.00202 | 0.00206 | 0.00195 | 0.00202 | 1,702,930 | 371,060,774 |
2018-09-21 | 0.00194 | 0.00208 | 0.0019 | 0.00201 | 2,930,300 | 357,866,060 |
2018-09-20 | 0.00186 | 0.00197 | 0.00184 | 0.00194 | 2,389,640 | 342,327,489 |
2018-09-19 | 0.00187 | 0.0019 | 0.00181 | 0.00186 | 2,155,130 | 343,525,206 |
2018-09-18 | 0.00179 | 0.0019 | 0.00178 | 0.00186 | 2,264,920 | 329,117,663 |
2018-09-17 | 0.00193 | 0.00198 | 0.00179 | 0.00179 | 2,782,480 | 355,895,719 |
2018-09-16 | 0.00196 | 0.00197 | 0.00192 | 0.00193 | 2,537,630 | 360,101,777 |
2018-09-15 | 0.00189 | 0.00198 | 0.00187 | 0.00195 | 2,739,410 | 347,563,475 |
2018-09-14 | 0.00186 | 0.00195 | 0.00182 | 0.00189 | 3,002,820 | 343,242,749 |
2018-09-13 | 0.00186 | 0.00197 | 0.00185 | 0.00187 | 3,429,680 | 342,590,448 |
2018-09-12 | 0.00191 | 0.00192 | 0.00174 | 0.00186 | 2,945,660 | 350,566,063 |
2018-09-11 | 0.00203 | 0.00206 | 0.00188 | 0.0019 | 3,034,670 | 373,005,405 |
2018-09-10 | 0.00203 | 0.00208 | 0.002 | 0.00204 | 2,454,420 | 373,198,638 |
2018-09-09 | 0.00197 | 0.00211 | 0.00194 | 0.00203 | 2,826,520 | 363,027,585 |
2018-09-08 | 0.00211 | 0.00223 | 0.00195 | 0.00197 | 4,440,310 | 387,378,355 |
2018-09-07 | 0.00212 | 0.0022 | 0.00208 | 0.00209 | 3,652,590 | 389,428,259 |
2018-09-06 | 0.00218 | 0.00219 | 0.00189 | 0.0021 | 4,429,060 | 402,039,222 |
2018-09-05 | 0.00256 | 0.0029 | 0.00215 | 0.00215 | 10,234,800 | 471,249,135 |