[coin-name] Information

Bytecoin current price is $0.000868 with a marketcap of $159.68 M. Its price is -6.31% down in last 24 hours.


  • bytecoin-bcn
    Bytecoin(BCN)
  • Price
    $0.000868
  • 1h %
    -0.38%
  • 24h %
    -6.31%
  • 7d %
    -5.52%
  • Market Cap
    $159.68 M
  • Volume
    $245,643
  • Available Supply
    184.07 B BCN
  • Rank
    41

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
25/04/2018$0.00518635$7.01 M$953.55 M
26/04/2018$0.00539333$2.87 M$991.61 M
27/04/2018$0.00534769$6.06 M$983.23 M
28/04/2018$0.00569875$6.55 M$1.05 B
29/04/2018$0.00529319$7.85 M$973.23 M
30/04/2018$0.00553689$7.82 M$1.02 B
01/05/2018$0.0053153$5.98 M$977.31 M
02/05/2018$0.00547476$7.46 M$1.01 B
03/05/2018$0.00692855$12.09 M$1.27 B
04/05/2018$0.00666792$8.82 M$1.23 B
05/05/2018$0.00714961$6.89 M$1.31 B
06/05/2018$0.00718443$4.66 M$1.32 B
07/05/2018$0.00690198$5.14 M$1.27 B
08/05/2018$0.0126831$620.69 M$2.33 B
11/05/2018$0.00980198$90.37 M$1.80 B
12/05/2018$0.00972371$50.22 M$1.79 B
13/05/2018$0.00931483$29.17 M$1.71 B
14/05/2018$0.0124089$170.81 M$2.28 B
15/05/2018$0.0109134$95.66 M$2.01 B
16/05/2018$0.010277$43.23 M$1.89 B
17/05/2018$0.00973246$26.98 M$1.79 B
18/05/2018$0.00898927$26.60 M$1.65 B
19/05/2018$0.00906833$18.34 M$1.67 B
20/05/2018$0.00893053$15.28 M$1.64 B
21/05/2018$0.00920138$35.27 M$1.69 B
22/05/2018$0.00839357$21.00 M$1.54 B
23/05/2018$0.00745132$27.67 M$1.37 B
24/05/2018$0.00694047$19.14 M$1.28 B
25/05/2018$0.00695383$10.23 M$1.28 B
26/05/2018$0.00679785$9.68 M$1.25 B
27/05/2018$0.00591277$17.96 M$1.09 B
28/05/2018$0.0055266$15.25 M$1.02 B
29/05/2018$0.00591689$17.65 M$1.09 B
30/05/2018$0.00646944$53.88 M$1.19 B
31/05/2018$0.006678$28.33 M$1.23 B
01/06/2018$0.00667115$22.74 M$1.23 B
02/06/2018$0.00653575$21.48 M$1.20 B
03/06/2018$0.00654188$12.11 M$1.20 B
04/06/2018$0.00591674$11.13 M$1.09 B
05/06/2018$0.00580918$10.26 M$1.07 B
06/06/2018$0.00610294$9.45 M$1.12 B
07/06/2018$0.00600893$9.96 M$1.10 B
08/06/2018$0.00568337$9.85 M$1.05 B
09/06/2018$0.00566068$8.42 M$1.04 B
10/06/2018$0.0053153$12.38 M$977.43 M
11/06/2018$0.00473333$13.42 M$870.41 M
12/06/2018$0.00466714$10.02 M$858.24 M
13/06/2018$0.00420319$10.74 M$772.93 M
14/06/2018$0.00430361$13.54 M$791.39 M
15/06/2018$0.00439081$6.03 M$807.43 M
16/06/2018$0.00413046$5.27 M$759.55 M
17/06/2018$0.00422418$5.22 M$776.79 M
18/06/2018$0.00396542$8.34 M$729.20 M
19/06/2018$0.00400876$9.94 M$737.17 M
20/06/2018$0.00373401$11.53 M$686.65 M
21/06/2018$0.00350334$16.42 M$644.23 M
22/06/2018$0.00286232$11.50 M$526.35 M
23/06/2018$0.00289194$7.80 M$531.80 M
24/06/2018$0.00244741$7.93 M$450.06 M
25/06/2018$0.00278068$7.61 M$511.34 M
26/06/2018$0.0026811$3.97 M$493.03 M
27/06/2018$0.00258743$3.66 M$475.80 M
28/06/2018$0.00254152$3.68 M$467.36 M
29/06/2018$0.00243297$3.61 M$447.40 M
30/06/2018$0.00307768$15.91 M$565.96 M
01/07/2018$0.00292781$8.28 M$538.40 M
02/07/2018$0.00349659$11.47 M$642.99 M
03/07/2018$0.00348581$24.34 M$641.01 M
04/07/2018$0.00371626$17.80 M$683.38 M
05/07/2018$0.00332805$10.57 M$612.00 M
06/07/2018$0.00312209$8.82 M$574.12 M
07/07/2018$0.00308785$8.69 M$567.83 M
08/07/2018$0.00316555$6.42 M$582.11 M
09/07/2018$0.00307374$7.42 M$565.23 M
10/07/2018$0.00281285$6.12 M$517.26 M
11/07/2018$0.00289862$7.00 M$533.03 M
12/07/2018$0.00274503$6.22 M$504.78 M
13/07/2018$0.00297041$7.22 M$546.23 M
14/07/2018$0.00284886$4.57 M$523.88 M
15/07/2018$0.0029769$4.06 M$547.42 M
16/07/2018$0.0031664$6.02 M$582.27 M
17/07/2018$0.0031697$5.21 M$582.88 M
18/07/2018$0.00349491$6.47 M$642.68 M
19/07/2018$0.00343707$5.99 M$632.04 M
20/07/2018$0.00313377$6.82 M$576.27 M
21/07/2018$0.00317381$6.59 M$583.63 M
22/07/2018$0.00316815$4.40 M$582.59 M
23/07/2018$0.00312008$6.13 M$573.75 M
24/07/2018$0.00307691$8.25 M$565.81 M
25/07/2018$0.00302261$5.37 M$555.83 M
26/07/2018$0.00307706$6.78 M$565.84 M
27/07/2018$0.00295084$4.70 M$542.63 M
28/07/2018$0.00304474$4.19 M$559.90 M
29/07/2018$0.00295593$4.31 M$543.57 M
30/07/2018$0.00283156$3.41 M$520.70 M
31/07/2018$0.00262391$2.11 M$482.51 M
01/08/2018$0.00257444$4.08 M$473.42 M
02/08/2018$0.0025448$3.29 M$467.96 M
03/08/2018$0.00246199$4.75 M$452.74 M
04/08/2018$0.00231022$1.30 M$424.83 M
05/08/2018$0.00233614$2.42 M$429.59 M
06/08/2018$0.00231148$4.57 M$425.06 M
07/08/2018$0.00235558$3.39 M$433.17 M
08/08/2018$0.00215761$4.29 M$396.76 M
09/08/2018$0.00214314$2.84 M$394.10 M
10/08/2018$0.00201151$4.82 M$369.90 M
11/08/2018$0.00177425$2.39 M$326.27 M
12/08/2018$0.00183959$2.66 M$338.28 M
13/08/2018$0.00177275$2.38 M$325.99 M
14/08/2018$0.00151331$4.12 M$278.28 M
15/08/2018$0.00166434$1.56 M$306.06 M
16/08/2018$0.00158191$704,962$290.90 M
17/08/2018$0.00176842$2.15 M$325.20 M
18/08/2018$0.00169282$2.71 M$311.29 M
19/08/2018$0.00173406$1.82 M$318.88 M
20/08/2018$0.00172516$3.13 M$317.24 M
21/08/2018$0.001662$2.33 M$305.63 M
22/08/2018$0.00178993$2.72 M$329.15 M
23/08/2018$0.00168228$2.94 M$309.36 M
24/08/2018$0.00168637$2.91 M$310.11 M
25/08/2018$0.00174986$2.49 M$321.78 M
26/08/2018$0.0018704$3.80 M$343.95 M
27/08/2018$0.00188406$3.14 M$346.46 M
28/08/2018$0.00226365$9.10 M$416.26 M
29/08/2018$0.00216178$5.46 M$397.53 M
30/08/2018$0.00195086$4.17 M$358.74 M
31/08/2018$0.00216661$3.24 M$398.74 M
01/09/2018$0.00258295$10.43 M$475.36 M
02/09/2018$0.00239044$7.00 M$439.94 M
03/09/2018$0.00256655$5.77 M$472.35 M
04/09/2018$0.00256735$4.73 M$472.50 M
05/09/2018$0.0024088$9.56 M$443.32 M
06/09/2018$0.00208532$5.61 M$383.79 M
07/09/2018$0.00209042$3.93 M$384.73 M
08/09/2018$0.00215185$3.82 M$396.04 M
09/09/2018$0.00207357$3.44 M$381.64 M
10/09/2018$0.00201857$2.59 M$371.52 M
11/09/2018$0.00195577$2.37 M$359.96 M
12/09/2018$0.00183588$3.44 M$337.90 M
13/09/2018$0.00195284$2.88 M$359.43 M
14/09/2018$0.00189238$3.64 M$348.30 M
15/09/2018$0.00195197$2.46 M$359.27 M
16/09/2018$0.00193317$2.84 M$355.81 M
17/09/2018$0.00185358$2.76 M$341.16 M
18/09/2018$0.00188097$2.25 M$346.21 M
19/09/2018$0.00184318$1.97 M$339.25 M
20/09/2018$0.00187325$2.63 M$344.79 M
21/09/2018$0.00199483$2.54 M$367.17 M
22/09/2018$0.00199253$2.01 M$366.75 M
23/09/2018$0.00199951$2.27 M$368.04 M
24/09/2018$0.00223415$6.81 M$411.23 M
25/09/2018$0.00204472$3.49 M$376.36 M
26/09/2018$0.00216236$1.54 M$398.02 M
27/09/2018$0.00223533$1.76 M$411.45 M
28/09/2018$0.00232368$6.14 M$427.71 M
29/09/2018$0.00225112$2.87 M$414.36 M
30/09/2018$0.00219852$2.06 M$404.67 M
01/10/2018$0.00222211$1.93 M$409.02 M
02/10/2018$0.00232721$2.95 M$428.36 M
03/10/2018$0.00222119$2.14 M$408.85 M
04/10/2018$0.00225917$2.42 M$415.84 M
05/10/2018$0.00223265$2.09 M$410.96 M
06/10/2018$0.00217818$549,782$400.93 M
07/10/2018$0.00219121$534,938$403.33 M
08/10/2018$0.00220657$1.44 M$406.16 M
09/10/2018$0.00177692$14.56 M$327.07 M
10/10/2018$0.00169547$8.08 M$312.08 M
11/10/2018$0.00150359$4.50 M$276.76 M
12/10/2018$0.00142941$2.43 M$263.11 M
13/10/2018$0.00137469$1.75 M$253.03 M
14/10/2018$0.00129919$1.91 M$239.14 M
15/10/2018$0.00149986$2.76 M$276.07 M
16/10/2018$0.00154037$1.14 M$283.53 M
17/10/2018$0.00139476$828,930$256.73 M
18/10/2018$0.00134427$1.08 M$247.44 M
19/10/2018$0.00132767$1.47 M$244.38 M
20/10/2018$0.00133448$504,278$245.63 M
21/10/2018$0.00136019$587,178$250.37 M
22/10/2018$0.00134083$454,873$246.80 M
23/10/2018$0.00133736$651,921$246.16 M
24/10/2018$0.00131381$834,602$241.83 M
25/10/2018$0.00129303$651,034$238.00 M
26/10/2018$0.00129003$477,348$237.45 M
27/10/2018$0.00130899$337,337$240.94 M
28/10/2018$0.00129344$426,719$238.08 M
29/10/2018$0.00126821$274,580$233.44 M
30/10/2018$0.00123716$296,891$227.72 M
31/10/2018$0.00124141$193,701$228.50 M
01/11/2018$0.00126927$267,096$233.63 M
02/11/2018$0.00127396$324,873$234.49 M
03/11/2018$0.00127511$187,789$234.71 M
04/11/2018$0.00128234$257,932$236.04 M
05/11/2018$0.00136069$814,706$250.46 M
06/11/2018$0.0013369$544,546$246.08 M
07/11/2018$0.00137174$495,943$252.49 M
08/11/2018$0.0013206$581,382$243.08 M
09/11/2018$0.00129272$320,366$237.95 M
10/11/2018$0.00130157$547,011$239.58 M
11/11/2018$0.00127501$389,433$234.69 M
12/11/2018$0.00128223$738,009$236.02 M
13/11/2018$0.00126456$231,018$232.76 M
14/11/2018$0.00114234$332,303$210.27 M
15/11/2018$0.00111682$545,471$205.57 M
16/11/2018$0.00111328$291,795$204.92 M
17/11/2018$0.00111428$226,630$205.10 M
18/11/2018$0.00111298$250,113$204.86 M
19/11/2018$0.00100766$236,194$185.48 M
20/11/2018$0.00100249$1.41 M$184.53 M
21/11/2018$0.000978388$861,966$180.09 M
22/11/2018$0.000941284$403,279$173.26 M
23/11/2018$0.000886793$290,424$163.23 M
24/11/2018$0.000881225$234,438$162.20 M
25/11/2018$0.000764537$383,225$140.73 M
26/11/2018$0.000763289$468,060$140.50 M
27/11/2018$0.000760748$214,239$140.03 M
28/11/2018$0.000852609$515,831$156.94 M
29/11/2018$0.000866531398373$532,306$159.50 M
30/11/2018$0.000804836098606$258,841$148.14 M
01/12/2018$0.000850936663562$209,436$156.63 M
02/12/2018$0.0008460319544$148,561$155.73 M
03/12/2018$0.000763131261093$371,765$140.47 M
04/12/2018$0.000741683976116$461,723$136.52 M
05/12/2018$0.000718069800548$250,879$132.17 M
06/12/2018$0.000664744584786$402,833$122.36 M
07/12/2018$0.000563913592874$324,281$103.80 M
08/12/2018$0.000584366612791$115,381$107.56 M
09/12/2018$0.000640051499734$143,112$117.81 M
10/12/2018$0.00059517099158$101,993$109.55 M
11/12/2018$0.000568828031211$147,441$104.70 M
12/12/2018$0.000586054842987$162,206$107.87 M
13/12/2018$0.000556940961806$188,232$102.51 M
14/12/2018$0.000516858613421$154,334$95.14 M
15/12/2018$0.000510648299671$204,496$93.99 M
16/12/2018$0.00052971651764$189,261$97.50 M
17/12/2018$0.000576737049783$162,157$106.16 M
18/12/2018$0.00058125214698$252,256$106.99 M
19/12/2018$0.000665253066229$224,862$122.45 M
20/12/2018$0.000736969682987$208,031$135.65 M
21/12/2018$0.000730973786725$304,199$134.55 M
22/12/2018$0.00074132804635$224,504$136.45 M
23/12/2018$0.000798510664751$468,837$146.98 M
24/12/2018$0.000821703484528$293,119$151.25 M
25/12/2018$0.000723259084804$221,868$133.13 M
26/12/2018$0.000729719414723$150,513$134.32 M
27/12/2018$0.000735161080076$166,818$135.32 M
28/12/2018$0.000743793144927$346,663$136.91 M
29/12/2018$0.000728027851728$240,750$134.01 M
30/12/2018$0.000733247931772$157,725$134.97 M
31/12/2018$0.00070660491412$141,047$130.06 M
01/01/2019$0.000679316366242$88,918$125.04 M
02/01/2019$0.000707871859644$136,827$130.30 M
03/01/2019$0.000704448551251$142,186$129.67 M
04/01/2019$0.000699056349804$117,456$128.67 M
05/01/2019$0.000711740629512$98,800$131.01 M
06/01/2019$0.000761460300809$117,915$140.16 M
07/01/2019$0.000737051967853$111,053$135.67 M
08/01/2019$0.000731373915718$175,292$134.62 M
09/01/2019$0.000742901116274$140,161$136.74 M
10/01/2019$0.000655368259329$139,733$120.63 M
11/01/2019$0.000651967742443$111,774$120.01 M
12/01/2019$0.000653562209508$85,592$120.30 M
13/01/2019$0.000608517815859$56,104$112.01 M
14/01/2019$0.000655421225269$111,895$120.64 M
15/01/2019$0.00063946222141$96,997$117.70 M
16/01/2019$0.000625291153636$113,866$115.10 M
17/01/2019$0.000643383802847$115,845$118.43 M
18/01/2019$0.000636567940106$118,274$117.17 M
19/01/2019$0.000653558904597$215,475$120.30 M
20/01/2019$0.000625902085739$104,394$115.21 M
21/01/2019$0.000605172231285$108,366$111.39 M
22/01/2019$0.000619879334771$79,526$114.10 M
23/01/2019$0.000623507180691$57,310$114.77 M
24/01/2019$0.000610605568348$121,011$112.39 M
25/01/2019$0.000606995260253$87,111$111.73 M
26/01/2019$0.000608039923375$131,109$111.92 M
27/01/2019$0.000607893269309$226,203$111.89 M
28/01/2019$0.000584120707561$148,060$107.52 M
29/01/2019$0.00058035751006$144,063$106.82 M
30/01/2019$0.000613666230565$110,798$112.96 M
31/01/2019$0.000582960954672$170,952$107.30 M
01/02/2019$0.000576975900611$135,071$106.20 M
02/02/2019$0.000580730780618$116,314$106.89 M
03/02/2019$0.000578068652547$65,348$106.40 M
04/02/2019$0.00057622269047$77,731$106.06 M
05/02/2019$0.000577036298046$136,815$106.21 M
06/02/2019$0.000569236370267$230,273$104.78 M
07/02/2019$0.000571485015485$91,653$105.19 M
08/02/2019$0.000613040116472$183,243$112.84 M
09/02/2019$0.000637702535715$144,124$117.38 M
10/02/2019$0.000622004108714$129,891$114.49 M
11/02/2019$0.000615456314884$71,496$113.29 M
12/02/2019$0.000622079751593$68,544$114.50 M
13/02/2019$0.000633791948732$100,162$116.66 M
14/02/2019$0.00063245244007$116,259$116.41 M
15/02/2019$0.000606398749202$113,743$111.62 M
16/02/2019$0.000622506593058$102,132$114.58 M
17/02/2019$0.00062338004449$90,798$114.74 M
18/02/2019$0.000674594128986$161,616$124.17 M
19/02/2019$0.000692804253909$224,352$127.52 M
20/02/2019$0.000702757360135$194,583$129.35 M
21/02/2019$0.000686033707892$165,270$126.28 M
22/02/2019$0.000684814801179$88,753$126.05 M
23/02/2019$0.000728997085535$134,329$134.18 M
24/02/2019$0.000681229966184$103,959$125.39 M
25/02/2019$0.000680845207873$100,849$125.32 M
26/02/2019$0.000670117608703$146,644$123.35 M
27/02/2019$0.000669112899539$198,891$123.16 M
28/02/2019$0.000674078503676$110,827$124.08 M
01/03/2019$0.000680239659735$99,223$125.21 M
02/03/2019$0.000682790111705$129,693$125.68 M
03/03/2019$0.000687347673849$121,294$126.52 M
04/03/2019$0.000672335414907$130,361$123.75 M
05/03/2019$0.000691540233833$254,334$127.29 M
06/03/2019$0.000686582190114$207,902$126.38 M
07/03/2019$0.000687380926543$168,573$126.52 M
08/03/2019$0.000692745430125$215,617$127.51 M
09/03/2019$0.00070756683491$195,626$130.24 M
10/03/2019$0.000708854311922$176,474$130.48 M
11/03/2019$0.000695856144816$173,172$128.08 M
12/03/2019$0.000766656445597$452,874$141.12 M
13/03/2019$0.000740756674662$217,061$136.35 M
14/03/2019$0.000782365300809$164,116$144.01 M
15/03/2019$0.000826601266575$230,451$152.15 M
16/03/2019$0.000808608043133$246,520$148.84 M
17/03/2019$0.000803056432544$274,954$147.82 M
18/03/2019$0.000777580219937$175,930$143.13 M
19/03/2019$0.000798001358463$235,336$146.89 M
20/03/2019$0.000763586726079$204,306$140.55 M
21/03/2019$0.000742864563097$157,117$136.74 M
22/03/2019$0.000745993257071$140,413$137.31 M
23/03/2019$0.000760489237685$133,153$139.98 M
24/03/2019$0.000755935521711$161,213$139.14 M
25/03/2019$0.000750147567075$148,385$138.08 M
26/03/2019$0.000746648298088$132,093$137.43 M
27/03/2019$0.000760130817308$133,201$139.91 M
28/03/2019$0.00075338597966$177,031$138.67 M
29/03/2019$0.000738792126088$194,864$135.99 M
30/03/2019$0.000729448387717$163,730$134.27 M
31/03/2019$0.000728252751469$273,052$134.05 M
01/04/2019$0.000758843939518$213,200$139.68 M
02/04/2019$0.000869340351512$294,024$160.02 M
03/04/2019$0.000925611888709$285,965$170.37 M
04/04/2019$0.000904603782293$457,199$166.51 M
05/04/2019$0.000996986834074$348,470$183.51 M
06/04/2019$0.00100406331805$219,952$184.81 M
07/04/2019$0.000987008947734$151,656$181.68 M
08/04/2019$0.00098992123017$342,474$182.21 M
09/04/2019$0.000982348840076$315,275$180.82 M
10/04/2019$0.000980965153398$523,409$180.56 M
11/04/2019$0.000907356824331$321,025$167.01 M
12/04/2019$0.000909838286579$228,622$167.47 M
13/04/2019$0.000915929517868$226,090$168.59 M
14/04/2019$0.000920837247466$260,880$169.50 M
15/04/2019$0.000900405778157$272,255$165.73 M
16/04/2019$0.000908423631129$254,673$167.21 M
17/04/2019$0.000920691771005$195,542$169.47 M
18/04/2019$0.000923250208277$153,071$169.94 M
19/04/2019$0.000933328501212$225,631$171.79 M
20/04/2019$0.000924099656176$220,329$170.10 M
21/04/2019$0.000882921978076$225,949$162.52 M
22/04/2019$0.00090255932539$170,100$166.13 M
23/04/2019$0.000904334289298$409,088$166.46 M
24/04/2019$0.000923074264299$220,353$169.91 M
25/04/2019$0.000918155308646$195,206$169.00 M
25/04/2019$0.000902957993532$202,602$166.20 M
26/04/2019$0.000872148453767$246,930$160.53 M