Bytecoin Historical Data - BCNUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bytecoin (Cryptocurrency:BCNUSD)
Bytecoin (Cryptocurrency:BCNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNUSD	Crypto	115,962,043	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000750	-1.18%	0.00063	0.00063	0.00063

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000637	0.000639	0.000625	0.000637	0.000248 - 0.000738

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:53:09	22,426.76	0.00063	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	3,499,109.19	BCN	BCNEUR	BCNGBP	BCNBTC

BCNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000638	0.000672	0.000628	29,227,270.79	-0.00000836	-1.31%
1 Month	0.000699	0.000717	0.000596	23,566,403.83	-0.000069	-9.83%
3 Months	0.000432	0.000738	0.000404	30,135,090.11	0.000198	45.87%
6 Months	0.000341	0.000738	0.000335	30,829,434.04	0.000289	84.62%
1 Year	0.000568	0.000738	0.000248	19,595,179.35	0.000062	10.87%
3 Years	0.001617	0.014212	0.000163	10,498,137.93	-0.000987	-61.03%
5 Years	0.000877	0.014212	0.000098	15,849,067.01	-0.000247	-28.16%

BCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	32,383,509.00
26 Apr 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	29,032,962.00
25 Apr 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	30,788,896.00
24 Apr 2024	0.000664	0.000664	0.00%	0.000668	0.000672	0.000659	28,125,131.00
23 Apr 2024	0.00000000	-0.00065	-100.02%	0.000649	0.000656	0.000647	21,922,328.00
22 Apr 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	27,892,372.00
21 Apr 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	34,445,695.00
20 Apr 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	35,589,557.00
19 Apr 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	36,291,379.00
18 Apr 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	33,640,732.00
17 Apr 2024	0.000637	0.000637	0.00%	0.000634	0.000643	0.000617	34,172,720.00
16 Apr 2024	0.00000000	-0.000658	-100.01%	0.000643	0.000649	0.000622	21,530,044.00
15 Apr 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	26,621,729.00
14 Apr 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	16,318,563.00
13 Apr 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	7,399,693.00
12 Apr 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	20,648,257.00
11 Apr 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	19,682,929.00
10 Apr 2024	0.000692	0.000692	0.00%	0.000716	0.000717	0.000683	14,440,609.00
09 Apr 2024	0.00000000	-0.000694	-99.95%	0.000685	0.000687	0.000679	12,700,286.00
08 Apr 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	24,372,887.00
07 Apr 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	26,370,701.00
06 Apr 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	24,764,465.00
05 Apr 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	15,615,173.00
04 Apr 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	11,611,585.00
03 Apr 2024	0.000655	0.000655	0.00%	0.000697	0.000697	0.000646	18,385,877.00
02 Apr 2024	0.00000000	-0.000713	-100.04%	0.0007	0.000717	0.000687	14,301,790.00
01 Apr 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	19,588,367.00
31 Mar 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	21,221,057.00
30 Mar 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	28,646,098.00
29 Mar 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	30,493,907.00
28 Mar 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	32,511,424.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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