BCNUSD

Bytecoin Historical Data - BCNUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNUSD Crypto 130,339,561 CryptoNight
  Price Change Price Change % Current Price Bid Price Offer
0.000339 92.75% 0.000704 0.000352 0.000704
Open Price High Price Low Price Prev. Close 52 Week Range
0.001093 0.001093 0.000354 0.000365 0.000303 - 0.014212
Exchange Last Trade Size Trade Price Currency
GATE 20:39:09 10,000.00 0.000704 USD
Price x Volume Volume Base Symbol Related Pairs
622.52 989,851.03 BCN BCNEUR BCNGBP BCNBTC

BCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0012910.0012920.0003544,007,153.16-0.000587-45.50%
1 Month0.0015250.0108280.0003541,929,966.02-0.000822-53.88%
3 Months0.0018640.0142120.0003543,553,223.19-0.00116-62.26%
6 Months0.000320.0142120.000323,848,703.220.000384119.93%
1 Year0.0003690.0142120.0003036,172,326.710.00033490.58%
3 Years0.00060.0142120.00009821,249,098.550.00010317.22%
5 Years0.0000460.0201760.000038368,342,994.490.0006571,413.94%

BCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 0.000364 -0.000451 -55.36% 0.000813 0.000822 0.000354 15,692,701.00
21 Jan 2022 0.000815 -0.00002 -2.40% 0.00125 0.001257 0.000417 2,357,647.00
20 Jan 2022 0.000834 -0.000014 -1.65% 0.000846 0.000851 0.000824 4,543,099.00
19 Jan 2022 0.000848 0.00000300 0.35% 0.000845 0.000852 0.000413 415,131.00
18 Jan 2022 0.000845 -0.000017 -1.97% 0.000864 0.000864 0.000832 453,275.00
17 Jan 2022 0.000863 -0.00000100 -0.12% 0.000861 0.000869 0.000852 492,691.00
16 Jan 2022 0.000864 0.00000300 0.35% 0.001291 0.001292 0.000852 4,095,525.00
15 Jan 2022 0.000861 0.00000800 0.94% 0.000851 0.000869 0.000419 1,174,614.00
14 Jan 2022 0.000853 0.000414 94.07% 0.00132 0.001322 0.000423 14,171.00
13 Jan 2022 0.00044 0.000012 2.80% 0.001283 0.001289 0.000425 450,219.00
12 Jan 2022 0.000428 -0.000408 -48.82% 0.000836 0.000851 0.000415 534,613.00
11 Jan 2022 0.000836 0.000417 99.49% 0.001513 0.010828 0.000491 38,469.00
10 Jan 2022 0.000419 0.00000042 0.10% 0.000415 0.000853 0.000413 388,725.00
09 Jan 2022 0.000419 0.00000400 0.97% 0.001248 0.001265 0.000405 698,968.00
08 Jan 2022 0.000414 -0.000017 -3.94% 0.000431 0.000856 0.000413 2,402,121.00
07 Jan 2022 0.000432 -0.000442 -50.62% 0.00087 0.000875 0.000428 165.00
06 Jan 2022 0.000873 -0.000044 -4.80% 0.000916 0.00094 0.000851 219,151.00
05 Jan 2022 0.000918 -0.000012 -1.29% 0.001393 0.001395 0.000461 659,363.00
04 Jan 2022 0.00093 -0.000018 -1.90% 0.000945 0.000951 0.000914 2,646,866.00
03 Jan 2022 0.000947 -0.00000300 -0.32% 0.000476 0.000959 0.000467 213,662.00
02 Jan 2022 0.00095 0.000487 104.91% 0.000929 0.000959 0.000924 8,195.00
01 Jan 2022 0.000464 -0.00000700 -1.49% 0.000944 0.000971 0.000457 223,695.00
31 Dec 2021 0.000471 -0.000918 -66.09% 0.001393 0.001415 0.000468 423,524.00
30 Dec 2021 0.001389 0.000435 45.60% 0.001427 0.001441 0.000951 5,059,866.00
29 Dec 2021 0.000954 -0.000063 -6.19% 0.001513 0.010828 0.000491 2,132,561.00
28 Dec 2021 0.001017 0.00000100 0.10% 0.001016 0.001534 0.000506 1,958,625.00
27 Dec 2021 0.001016 -0.000505 -33.21% 0.001513 0.001521 0.000992 4,310,168.00
26 Dec 2021 0.00152 -0.00000035 -0.02% 0.001525 0.001534 0.001506 2,431,225.00
25 Dec 2021 0.001521 0.00000035 0.02% 0.001524 0.001555 0.00101 17,848,373.00
24 Dec 2021 0.00152 0.000061 4.18% 0.001459 0.001541 0.001443 4,815,108.00
23 Dec 2021 0.00146 -0.000012 -0.82% 0.001468 0.001487 0.001454 3,661,272.00
Your Recent History
COIN
BCNUSD
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:20220122 09:43:02