BCNUSD

Bytecoin Historical Data - BCNUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bytecoin BCNUSD Crypto 230,689,114 CryptoNight
  Price Change Price Change % Current Price Bid Price Offer
0.000434 35.17% 0.001669 0.001252 0.001669
Open Price High Price Low Price Prev. Close 52 Week Range
0.001232 0.001669 0.001226 0.001235 0.000104 - 0.013582
Exchange Last Trade Size Trade Price Currency
GATE 12:50:34 2,834.39 0.001671 USD
Price x Volume Volume Base Symbol Related Pairs
4.73 2,834.39 BCN BCNEUR BCNGBP BCNBTC

BCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0020510.0022480.000408106,566.77-0.000381-18.60%
1 Month0.0004730.0104780.0004082,379,541.910.001197253.18%
3 Months0.0010280.0104780.000325,092,838.470.00064162.39%
6 Months0.0005570.0135820.000326,493,299.850.001112199.52%
1 Year0.0001070.0135820.0001048,890,551.860.0015631,462.22%
3 Years0.002310.0135820.00009840,261,482.05-0.000641-27.73%
5 Years0.000060.0201760.000038371,628,768.680.0016092,660.69%

BCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Sep 2021 0.001641 0.001218 287.85% 0.000421 0.001697 0.000415 62,433.00
28 Sep 2021 0.000423 -0.00000900 -2.08% 0.001728 0.001773 0.000422 186,707.00
27 Sep 2021 0.000432 0.00000400 0.93% 0.000427 0.001741 0.000408 73,022.00
26 Sep 2021 0.000428 -0.001281 -74.94% 0.001709 0.001719 0.000417 4,972.00
25 Sep 2021 0.001709 -0.000535 -23.84% 0.002248 0.002248 0.001637 92,738.00
24 Sep 2021 0.002244 0.001809 415.36% 0.000435 0.002248 0.000431 96,327.00
23 Sep 2021 0.000435 -0.001594 -78.54% 0.002051 0.002137 0.000419 229,765.00
22 Sep 2021 0.00203 0.000317 18.48% 0.000472 0.009399 0.000415 17,296,778.00
21 Sep 2021 0.001713 0.001241 262.86% 0.000472 0.001763 0.000426 2,389,958.00
20 Sep 2021 0.000472 -0.00001 -2.08% 0.002415 0.002417 0.000469 877,491.00
19 Sep 2021 0.000482 0.00000900 1.90% 0.001416 0.001463 0.000479 226,858.00
18 Sep 2021 0.000473 -0.001919 -80.24% 0.001431 0.001926 0.000469 894,545.00
17 Sep 2021 0.002392 0.001911 397.48% 0.000482 0.002409 0.000474 504,858.00
16 Sep 2021 0.000481 0.00001 2.13% 0.000449 0.010478 0.000448 17,432,283.00
15 Sep 2021 0.00047 -0.001782 -79.13% 0.000449 0.000472 0.000448 527,453.00
14 Sep 2021 0.002252 0.000407 22.04% 0.001845 0.002253 0.001748 2,910,590.00
13 Sep 2021 0.001845 0.001395 309.29% 0.002255 0.002267 0.00045 3,285,593.00
12 Sep 2021 0.000451 0.00000400 0.89% 0.001347 0.001367 0.00045 1,056,735.00
11 Sep 2021 0.000447 -0.000017 -3.66% 0.000464 0.00047 0.000443 234,275.00
10 Sep 2021 0.000464 -0.001378 -74.80% 0.001841 0.002365 0.000462 112,622.00
09 Sep 2021 0.001842 0.001373 292.82% 0.000467 0.002339 0.000445 184,245.00
08 Sep 2021 0.000469 -0.001637 -77.73% 0.002109 0.002622 0.000462 1,606,620.00
07 Sep 2021 0.002106 -0.000482 -18.62% 0.000519 0.003111 0.000516 320,772.00
06 Sep 2021 0.002589 0.000089 3.56% 0.002498 0.002594 0.001997 626,710.00
05 Sep 2021 0.002499 0.00000500 0.20% 0.002498 0.002522 0.00199 2,841,941.00
04 Sep 2021 0.002495 0.000026 1.05% 0.002464 0.002551 0.002419 3,895,546.00
03 Sep 2021 0.002469 0.000036 1.48% 0.001464 0.002518 0.000495 5,407,860.00
02 Sep 2021 0.002434 0.00007 2.96% 0.000473 0.002456 0.00047 3,247,461.00
01 Sep 2021 0.002363 0.000019 0.81% 0.002439 0.010352 0.000468 19,662,322.00
31 Aug 2021 0.002344 -0.000103 -4.21% 0.002439 0.002445 0.002344 2,633,265.00
30 Aug 2021 0.002447 -0.000487 -16.60% 0.002935 0.0034 0.002393 3,549,562.00
29 Aug 2021 0.002934 0.000971 49.50% 0.001475 0.004904 0.001467 6,330,191.00
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:20210929 03:00:51