Bytecoin BCN

$0.0030
Market Cap $ 542.773 MM (#24)
24h Volume $ 3.749 MM
Chg. 24h: 0.75%
Algo. score 3.7/5  (#72)
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. Supply16. Jun18. Jun20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul$ 0.00$ 0.00$ 0.00$ 0.0100$ 300 MM$ 600 MM$ 900 MM$ 1 Bn$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.16%0.24%0.32%0.4%$ 0.00$ 16.00 MM$ 32.00 MM183.8905 bn183.8905 bn

Between Sat, Jun 16th 2018 - Sun, Jul 15th 2018, the price of Bytecoin ranged between $0.0042 and $0.0030, with a min/max of $0.0024 and $0.0043.
Its market cap ranged between $ 777.15 MM and $ 542.85 MM, with a min/max of $ 441.93 MM and $ 788.92 MM, a median of $ 549.11 MM and a 7 day moving average of $ 545.47 MM.
The trading volume ranged between $ 3.23 MM and $ 27.46 MM, with a median of $ 5.47 MM and a 7 day moving average of $ 4.04 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Sun, July 15th 2018 $0.0030 $0.0031 $0.0029 $0.0030 $2,979,149
Sat, July 14th 2018 $0.0029 $0.0029 $0.0028 $0.0029 $2,882,724
Fri, July 13th 2018 $0.0027 $0.0031 $0.0027 $0.0029 $6,941,760
Thu, July 12th 2018 $0.0028 $0.0028 $0.0028 $0.0028 $4,399,652
Wed, July 11th 2018 $0.0028 $0.0029 $0.0028 $0.0028 $5,667,814
Tue, July 10th 2018 $0.0028 $0.0029 $0.0028 $0.0028 $5,249,121
Mon, July 9th 2018 $0.0033 $0.0033 $0.0029 $0.0030 $5,892,653
Sun, July 8th 2018 $0.0032 $0.0034 $0.0031 $0.0033 $5,379,119
Sat, July 7th 2018 $0.0032 $0.0034 $0.0030 $0.0032 $7,650,916
Fri, July 6th 2018 $0.0034 $0.0034 $0.0031 $0.0032 $7,969,530
Thu, July 5th 2018 $0.0035 $0.0037 $0.0032 $0.0033 $7,966,190
Wed, July 4th 2018 $0.0032 $0.0039 $0.0032 $0.0036 $12,087,562
Tue, July 3rd 2018 $0.0036 $0.0039 $0.0032 $0.0033 $15,474,054
Mon, July 2nd 2018 $0.0031 $0.0040 $0.0030 $0.0036 $19,721,761
Sun, July 1st 2018 $0.0030 $0.0030 $0.0029 $0.0030 $6,253,752
Sat, June 30th 2018 $0.0028 $0.0033 $0.0027 $0.0030 $14,641,730
Fri, June 29th 2018 $0.0025 $0.0027 $0.0025 $0.0027 $4,301,410
Thu, June 28th 2018 $0.0025 $0.0025 $0.0024 $0.0024 $3,122,643
Wed, June 27th 2018 $0.0026 $0.0026 $0.0025 $0.0026 $3,011,216
Tue, June 26th 2018 $0.0027 $0.0027 $0.0026 $0.0026 $2,929,316
Mon, June 25th 2018 $0.0026 $0.0029 $0.0026 $0.0028 $4,967,020
Sun, June 24th 2018 $0.0028 $0.0029 $0.0025 $0.0026 $8,577,835
Sat, June 23rd 2018 $0.0028 $0.0030 $0.0028 $0.0028 $5,265,646
Fri, June 22nd 2018 $0.0031 $0.0032 $0.0027 $0.0028 $11,978,729
Thu, June 21st 2018 $0.0037 $0.0038 $0.0034 $0.0035 $13,804,799
Wed, June 20th 2018 $0.0040 $0.0041 $0.0037 $0.0037 $8,657,517
Tue, June 19th 2018 $0.0042 $0.0042 $0.0038 $0.0040 $10,535,355
Mon, June 18th 2018 $0.0042 $0.0043 $0.0040 $0.0042 $7,817,859
Sun, June 17th 2018 $0.0041 $0.0043 $0.0041 $0.0041 $5,472,835
Sat, June 16th 2018 $0.0043 $0.0043 $0.0041 $0.0042 $4,307,836
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
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