1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Bytecoin (BCNEUR)
  6. Historical

BCNEUR

Bytecoin Historical Data - BCNEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNEUR Crypto 160,057,150 CryptoNight
  Price Change Price Change % Current Price Bid Price Offer
0.000013 1.63% 0.000812 0.000812 0.001083
Open Price High Price Low Price Prev. Close 52 Week Range
0.000799 0.000816 0.000798 0.000799 0.00023 - 0.012468
Exchange Last Trade Size Trade Price Currency
GATE 12:47:18 0.010000 0.000812 EUR
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BCN BCNUSD BCNGBP BCNBTC

BCNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000820.0008270.00027355,228.50-0.00000779-0.95%
1 Month0.0010990.0068710.000234,761,391.53-0.000286-26.07%
3 Months0.0003580.0096360.000238,308,823.580.000455127.12%
6 Months0.0009730.0096360.000235,497,917.15-0.000161-16.54%
1 Year0.0028340.0124680.000235,085,617.45-0.002022-71.34%
3 Years0.0007840.0124680.00008415,603,416.810.0000293.66%
5 Years0.0022610.0124680.00008475,617,892.49-0.001449-64.08%

BCNEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
28 May 2022 0.000799 -0.000024 -2.92% 0.000819 0.000821 0.000791 0.00
27 May 2022 0.000823 0.000546 197.41% 0.000831 0.000838 0.000792 0.00
26 May 2022 0.000277 0.00000060 0.22% 0.000276 0.000281 0.000275 0.00
25 May 2022 0.000276 -0.005721 -95.40% 0.00082 0.000827 0.000273 110,456.00
24 May 2022 0.005997 0.005136 596.48% 0.000286 0.006354 0.000277 0.00
23 May 2022 0.000861 0.000024 2.87% 0.000836 0.000864 0.000831 0.00
22 May 2022 0.000837 0.00056 202.28% 0.00083 0.000841 0.000825 0.00
21 May 2022 0.000277 -0.00001 -3.49% 0.000286 0.00029 0.000272 0.00
20 May 2022 0.000286 -0.000537 -65.19% 0.000824 0.000865 0.000283 41,089.00
19 May 2022 0.000824 0.000535 185.27% 0.000867 0.000871 0.000822 0.00
18 May 2022 0.000289 0.00000200 0.70% 0.000286 0.000293 0.00028 0.00
17 May 2022 0.000286 -0.000014 -4.66% 0.000275 0.006332 0.00023 192,780.00
16 May 2022 0.0003 0.000011 3.80% 0.000866 0.000872 0.000283 80,978.00
15 May 2022 0.00029 0.00000800 2.85% 0.000283 0.000291 0.000276 0.00
14 May 2022 0.000281 0.00000004 0.01% 0.000279 0.000298 0.000277 88,772.00
13 May 2022 0.000281 0.00000600 2.18% 0.000275 0.000287 0.00023 833,463.00
12 May 2022 0.000275 -0.000019 -6.46% 0.000883 0.000887 0.000264 3,640,083.00
11 May 2022 0.000294 0.00000700 2.44% 0.000854 0.000868 0.000288 6,291,252.00
10 May 2022 0.000287 -0.000036 -11.14% 0.000347 0.006871 0.000287 7,488,006.00
09 May 2022 0.000323 -0.000014 -4.15% 0.001009 0.00101 0.000321 6,954,439.00
08 May 2022 0.000337 -0.00000500 -1.46% 0.000342 0.000343 0.000332 1,138,140.00
07 May 2022 0.000342 -0.00000500 -1.44% 0.000347 0.000348 0.000334 7,930,078.00
06 May 2022 0.000347 -0.000027 -7.22% 0.001122 0.001122 0.00034 6,165,641.00
05 May 2022 0.000374 0.000015 4.18% 0.000358 0.000377 0.000358 6,863,695.00
04 May 2022 0.000359 -0.007698 -95.54% 0.0011 0.001101 0.000357 2,352,934.00
03 May 2022 0.008057 0.007693 2,111.84% 0.001094 0.008169 0.001094 0.00
02 May 2022 0.000364 0.00000600 1.67% 0.000359 0.000367 0.000357 27,517,500.00
01 May 2022 0.000358 -0.00000900 -2.45% 0.001099 0.0011 0.000358 8,015,731.00
30 Apr 2022 0.000367 -0.000012 -3.17% 0.000378 0.000379 0.000362 10,669,343.00
29 Apr 2022 0.000378 -0.000736 -66.05% 0.001115 0.001118 0.000371 24,513,610.00
Your Recent History
COIN
BCNEUR
Bytecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 20:22:38