BCNGBP

Bytecoin Historical Data - BCNGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNGBP Crypto 62,417,744 CryptoNight
  Price Change Price Change % Current Price Bid Price Offer
0.00000040 0.14% 0.000279 0.000279 0.000279
Open Price High Price Low Price Prev. Close 52 Week Range
0.000279 0.00028 0.000277 0.000278 0.000136 - 0.008118
Exchange Last Trade Size Trade Price Currency
GATE 04:39:00 20,294.40 0.000279 GBP
Price x Volume Volume Base Symbol Related Pairs
190.91 685,259.14 BCN BCNEUR BCNUSD BCNBTC

BCNGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0004040.0031040.0001373,691,555.39-0.000126-31.07%
1 Month0.0005380.0031040.0001369,257,194.37-0.000259-48.21%
3 Months0.0005740.0040440.0001369,435,804.42-0.000296-51.50%
6 Months0.0007060.0055180.0001369,986,193.03-0.000427-60.53%
1 Year0.0011110.0081180.0001367,811,026.50-0.000832-74.91%
3 Years0.0002250.0106090.00007512,421,233.450.00005423.82%
5 Years0.0017580.0106090.00007576,753,355.27-0.001479-84.15%

BCNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2022 0.000279 -0.00000047 -0.17% 0.003009 0.003085 0.000271 3,633,675.00
05 Dec 2022 0.000279 0.00000400 1.46% 0.000276 0.000279 0.000276 3,634,157.00
04 Dec 2022 0.000275 -0.00000300 -1.08% 0.000418 0.000418 0.000275 3,483,967.00
03 Dec 2022 0.000278 0.00000200 0.72% 0.000277 0.003062 0.000276 712,576.00
02 Dec 2022 0.000276 -0.000151 -35.36% 0.003009 0.003104 0.000271 1,942,208.00
01 Dec 2022 0.000427 0.000015 3.64% 0.000412 0.000428 0.000412 5,321,698.00
30 Nov 2022 0.000412 0.00000500 1.23% 0.000404 0.000414 0.000137 7,112,602.00
29 Nov 2022 0.000407 -0.00000200 -0.49% 0.003009 0.003009 0.000271 1,763,333.00
28 Nov 2022 0.000409 0.00000027 0.07% 0.000408 0.000412 0.000408 3,039,556.00
27 Nov 2022 0.000408 0.000135 49.46% 0.000273 0.000411 0.000273 4,833,347.00
26 Nov 2022 0.000273 0.000136 99.73% 0.003009 0.003009 0.000271 3,935,892.00
25 Nov 2022 0.000137 -0.000138 -50.24% 0.000274 0.000277 0.000136 1,120,987.00
24 Nov 2022 0.000275 -0.002716 -90.82% 0.000409 0.000416 0.000271 5,135,307.00
23 Nov 2022 0.00299 0.00259 646.66% 0.000451 0.003076 0.000418 2,205,449.00
22 Nov 2022 0.000401 -0.00001 -2.44% 0.000451 0.003076 0.000267 13,342,203.00
21 Nov 2022 0.00041 -0.00000800 -1.91% 0.000419 0.000421 0.000409 35,957,159.00
20 Nov 2022 0.000419 -0.00000087 -0.21% 0.00042 0.000421 0.000417 13,486,012.00
19 Nov 2022 0.000419 -0.00000091 -0.22% 0.000425 0.000427 0.000278 12,768,004.00
18 Nov 2022 0.00042 0.00014 49.89% 0.00028 0.000423 0.000276 2,630,653.00
17 Nov 2022 0.00028 -0.000144 -33.91% 0.000425 0.000426 0.000277 16,733,590.00
16 Nov 2022 0.000425 0.000142 50.27% 0.000281 0.00043 0.00028 24,683,534.00
15 Nov 2022 0.000283 -0.00013 -31.54% 0.000451 0.003076 0.000277 18,563,685.00
14 Nov 2022 0.000412 -0.000011 -2.60% 0.000423 0.000424 0.000409 9,820,512.00
13 Nov 2022 0.000423 -0.00000200 -0.47% 0.000426 0.000426 0.000419 14,823,992.00
12 Nov 2022 0.000425 -0.000024 -5.34% 0.000451 0.000453 0.000412 9,208,683.00
11 Nov 2022 0.000449 0.000033 7.93% 0.000419 0.000463 0.000419 21,821,109.00
10 Nov 2022 0.000416 -0.000066 -13.68% 0.000482 0.000485 0.000412 11,955,050.00
09 Nov 2022 0.000483 -0.000054 -10.07% 0.000538 0.000539 0.00046 5,532,487.00
08 Nov 2022 0.000536 -0.000018 -3.25% 0.000558 0.004044 0.000534 6,159,913.00
07 Nov 2022 0.000555 -0.00000700 -1.25% 0.000562 0.000563 0.000555 3,991,449.00
06 Nov 2022 0.000561 0.00000300 0.54% 0.000558 0.000566 0.000557 7,128,321.00
Your Recent History
COIN
BCNGBP
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.

Log in to ADVFN
Register Now

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

P: V: D:20221206 18:07:59