Bytecoin BCN

$0.0090
Market Cap $ 1.658 Bn
24h Volume $ 15.480 MM
Chg. 24h: -0.18%
Algo. score 3.7/5  (#79)
Show Quick Stats

Bytecoin Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Apr24. Apr26. Apr28. Apr30. Apr2. May4. May6. May8. May10. May12. May14. May16. May18. May20. May$ 0.00$ 0.0100$ 0.0100$ 0.0200$ 0$ 2 Bn$ 3 Bn$ 5 Bn$ 360 Bn$ 400 Bn$ 440 Bn$ 480 Bn0.2%0.4%0.6%0.8%$ 0.00$ 400.00 MM$ 800.00 MM183.84 bn183.936 bn

Between Sat, Apr 21st 2018 - Sun, May 20th 2018, the price of Bytecoin ranged between $0.0050 and $0.0090, with a min/max of $0.0046 and $0.0181.
Its market cap ranged between $ 923.82 MM and $ 1.65 Bn, with a min/max of $ 842.51 MM and $ 3.33 Bn, a median of $ 1.86 Bn and a 7 day moving average of $ 1.65 Bn.
The trading volume ranged between $ 2.35 MM and $ 627.18 MM, with a median of $ 585.44 MM and a 7 day moving average of $ 16.31 MM.

Bytecoin price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sun, May 20th 2018 $0.0087 $0.0090 $0.0087 $0.0089 $106,201
Sat, May 19th 2018 $0.0091 $0.0093 $0.0087 $0.0087 $223,578
Fri, May 18th 2018 $0.0090 $0.0095 $0.0087 $0.0091 $549,760
Thu, May 17th 2018 $0.0101 $0.0102 $0.0089 $0.0090 $421,176
Wed, May 16th 2018 $0.0106 $0.0109 $0.0099 $0.0101 $285,880
Tue, May 15th 2018 $0.0124 $0.0126 $0.0102 $0.0106 $963,717
Mon, May 14th 2018 $0.0121 $0.0129 $0.0109 $0.0124 $1,473,737
Sun, May 13th 2018 $0.0091 $0.0130 $0.0088 $0.0120 $1,263,812
Sat, May 12th 2018 $0.0098 $0.0100 $0.0085 $0.0091 $877,128
Fri, May 11th 2018 $0.0118 $0.0121 $0.0095 $0.0098 $1,244,876
Thu, May 10th 2018 $0.0155 $0.0156 $0.0118 $0.0118 $1,889,124
Wed, May 9th 2018 $0.0121 $0.0202 $0.0109 $0.0157 $8,323,274
Tue, May 8th 2018 $0.0068 $0.0187 $0.0068 $0.0121 $5,916,297
Mon, May 7th 2018 $0.0072 $0.0073 $0.0066 $0.0068 $99,152
Sun, May 6th 2018 $0.0072 $0.0074 $0.0068 $0.0072 $80,671
Sat, May 5th 2018 $0.0068 $0.0073 $0.0067 $0.0072 $119,258
Fri, May 4th 2018 $0.0070 $0.0074 $0.0066 $0.0068 $170,828
Thu, May 3rd 2018 $0.0055 $0.0070 $0.0054 $0.0070 $397,802
Wed, May 2nd 2018 $0.0053 $0.0055 $0.0052 $0.0055 $42,237
Tue, May 1st 2018 $0.0055 $0.0055 $0.0052 $0.0053 $27,546
Mon, April 30th 2018 $0.0053 $0.0057 $0.0053 $0.0055 $38,422
Sun, April 29th 2018 $0.0057 $0.0060 $0.0052 $0.0052 $59,718
Sat, April 28th 2018 $0.0053 $0.0059 $0.0053 $0.0057 $40,049
Fri, April 27th 2018 $0.0056 $0.0056 $0.0053 $0.0053 $50,443
Thu, April 26th 2018 $0.0051 $0.0056 $0.0049 $0.0056 $41,381
Wed, April 25th 2018 $0.0054 $0.0055 $0.0048 $0.0051 $112,663
Tue, April 24th 2018 $0.0051 $0.0055 $0.0051 $0.0054 $58,556
Mon, April 23rd 2018 $0.0049 $0.0052 $0.0049 $0.0051 $53,919
Sun, April 22nd 2018 $0.0047 $0.0052 $0.0047 $0.0049 $106,498
Sat, April 21st 2018 $0.0052 $0.0053 $0.0046 $0.0047 $59,048
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1