Rank 249
ByteCoin (BCN)
BCN
Just now
$ 0.003705 (-5.68%)
Mkt. Cap.
$ 680.87 M
Vol. 24H
BCN 4.64 M ($ 16,869.813)
Open 24h
$ 0.003928
Low/High 24h
$ 0.003426 - $ 0.00397
Last trade
BCN 10.000 ( $ 0.03705) / HitBTC
Loading chart ...

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For ByteCoin (BCN)

ByteCoin (BCN)
0.003705 USD (-5.6771894094%)
Rank

249
MARKET CAP

$ 680.87 M
VOLUME (24H)

$ 16,869.813

Historical data for ByteCoin (BCN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-01 0.003 0.003 0.000 0.003 1,153.260
2017-06-02 0.003 0.003 0.002 0.003 4,472.290
2017-06-03 0.003 0.003 0.002 0.003 4,636.020
2017-06-04 0.003 0.003 0.002 0.003 4,680.100
2017-06-05 0.003 0.003 0.003 0.003 2,524.580
2017-06-06 0.003 0.003 0.002 0.003 1,954.510
2017-06-07 0.003 0.003 0.002 0.003 2,050.710
2017-06-08 0.003 0.003 0.003 0.003 4,164.820
2017-06-09 0.003 0.003 0.003 0.003 4,264.800
2017-06-10 0.003 0.003 0.002 0.003 4,114.680
2017-06-11 0.003 0.003 0.002 0.002 3,243.420
2017-06-12 0.002 0.003 0.002 0.002 2,439.780
2017-06-13 0.002 0.002 0.002 0.002 2,734.620
2017-06-14 0.002 0.002 0.002 0.002 167,842.520
2017-06-15 0.002 0.002 0.002 0.002 386,972.930
2017-06-16 0.002 0.002 0.002 0.002 251,883.150
2017-06-17 0.002 0.002 0.002 0.002 333,269.780
2017-06-18 0.002 0.002 0.002 0.002 350,494.990
2017-06-19 0.002 0.002 0.002 0.002 306,195.480
2017-06-20 0.002 0.002 0.002 0.002 96,913.180
2017-06-21 0.002 0.002 0.002 0.002 226,886.930
2017-06-22 0.002 0.002 0.002 0.002 146,917.020
2017-06-23 0.002 0.002 0.001 0.002 157,640.920
2017-06-24 0.002 0.002 0.001 0.001 108,806.150
2017-06-25 0.001 0.002 0.001 0.001 45,079.910
2017-06-26 0.001 0.001 0.001 0.001 37,383.990
2017-06-27 0.001 0.002 0.001 0.001 71,596.860
2017-06-28 0.001 0.002 0.001 0.001 133,427.600
2017-06-29 0.001 0.002 0.001 0.001 189,120.630
2017-06-30 0.001 0.010 0.001 0.003 55,099.240
2017-07-01 0.003 0.003 0.002 0.002 40,603.850
2017-07-02 0.002 0.002 0.002 0.002 22,130.470
2017-07-03 0.002 0.002 0.002 0.002 1,312.640
2017-07-04 0.002 0.002 0.002 0.002 1,153.940
2017-07-05 0.002 0.002 0.002 0.002 1,418.990
2017-07-06 0.002 0.002 0.002 0.002 1,134.430
2017-07-07 0.002 0.002 0.002 0.002 724.140
2017-07-08 0.002 0.002 0.002 0.002 399.290
2017-07-09 0.002 0.002 0.002 0.002 401.670
2017-07-10 0.002 0.002 0.002 0.002 0.000
2017-07-11 0.002 0.002 0.001 0.002 1,457.650
2017-07-12 0.002 0.002 0.001 0.001 37,605.990
2017-07-13 0.001 0.001 0.001 0.001 94,209.820
2017-07-14 0.001 0.001 0.001 0.001 64,184.410
2017-07-15 0.001 0.001 0.001 0.001 74,384.600
2017-07-16 0.001 0.001 0.001 0.001 76,339.990
2017-07-17 0.001 0.001 0.001 0.001 44,373.210
2017-07-18 0.001 0.001 0.001 0.001 34,659.280
2017-07-19 0.001 0.001 0.001 0.001 88,427.100
2017-07-20 0.001 0.001 0.001 0.001 11,251.950
2017-07-21 0.001 0.001 0.001 0.001 22,348.380
2017-07-22 0.001 0.001 0.001 0.001 59,236.920
2017-07-23 0.001 0.001 0.001 0.001 151,026.740
2017-07-24 0.001 0.001 0.001 0.001 359,848.590
2017-07-25 0.001 0.001 0.001 0.001 425,607.390
2017-07-26 0.001 0.001 0.001 0.001 445,416.270
2017-07-27 0.001 0.001 0.001 0.001 477,800.860
2017-07-28 0.001 0.001 0.001 0.001 404,987.340
2017-07-29 0.001 0.001 0.001 0.001 385,019.240
2017-07-30 0.001 0.001 0.001 0.001 456,374.900
2017-07-31 0.001 0.001 0.001 0.001 435,836.680
2017-08-01 0.001 0.001 0.001 0.001 325,248.700
2017-08-02 0.001 0.001 0.001 0.001 322,751.810
2017-08-03 0.001 0.001 0.001 0.001 344,180.030
2017-08-04 0.001 0.001 0.001 0.001 282,124.740
2017-08-05 0.001 0.001 0.001 0.001 173,949.510
2017-08-06 0.001 0.002 0.001 0.001 458,377.020
2017-08-07 0.001 0.002 0.001 0.001 398,926.430
2017-08-08 0.001 0.001 0.001 0.001 393,942.880
2017-08-09 0.001 0.001 0.001 0.001 385,450.460
2017-08-10 0.001 0.002 0.001 0.002 346,939.620
2017-08-11 0.002 0.002 0.001 0.002 415,522.070
2017-08-12 0.002 0.002 0.001 0.001 415,164.120
2017-08-13 0.001 0.001 0.001 0.001 434,667.310
2017-08-14 0.001 0.002 0.001 0.001 448,452.510
2017-08-15 0.001 0.001 0.001 0.001 405,673.320
2017-08-16 0.001 0.001 0.001 0.001 434,594.200
2017-08-17 0.001 0.001 0.001 0.001 426,135.490
2017-08-18 0.001 0.001 0.001 0.001 381,706.810
2017-08-19 0.001 0.001 0.001 0.001 371,638.070
2017-08-20 0.001 0.001 0.001 0.001 396,858.910
2017-08-21 0.001 0.001 0.001 0.001 535,312.750
2017-08-22 0.001 0.001 0.001 0.001 911,362.940
2017-08-23 0.001 0.002 0.001 0.001 967,296.840
2017-08-24 0.001 0.002 0.001 0.001 1,013,603.770
2017-08-25 0.001 0.001 0.001 0.001 899,450.440
2017-08-26 0.001 0.002 0.001 0.001 948,724.960
2017-08-27 0.001 0.002 0.001 0.002 684,119.740
2017-08-28 0.002 0.002 0.002 0.002 875,255.880
2017-08-29 0.002 0.003 0.002 0.003 941,561.380
2017-08-30 0.003 0.003 0.002 0.002 964,841.040
2017-08-31 0.002 0.002 0.002 0.002 796,897.340
2017-09-01 0.002 0.002 0.002 0.002 253,489.060
2017-09-02 0.002 0.002 0.002 0.002 462,264.080
2017-09-03 0.002 0.002 0.002 0.002 314,471.390
2017-09-04 0.002 0.002 0.002 0.002 86,709.870
2017-09-05 0.002 0.002 0.002 0.002 212,164.280
2017-09-06 0.002 0.002 0.002 0.002 447,917.560
2017-09-07 0.002 0.002 0.002 0.002 458,632.310
2017-09-08 0.002 0.002 0.002 0.002 493,763.820
2017-09-09 0.002 0.002 0.002 0.002 426,165.980
2017-09-10 0.002 0.002 0.002 0.002 385,235.990
2017-09-11 0.002 0.002 0.002 0.002 509,803.550
2017-09-12 0.002 0.002 0.001 0.002 439,950.880
2017-09-13 0.002 0.002 0.001 0.001 395,673.590
2017-09-14 0.001 0.001 0.001 0.001 221,005.210
2017-09-15 0.001 0.001 0.001 0.001 127,349.430
2017-09-16 0.001 0.001 0.001 0.001 3,118.950
2017-09-17 0.001 0.001 0.001 0.001 150,532.480
2017-09-18 0.001 0.001 0.001 0.001 291,272.110
2017-09-19 0.001 0.001 0.001 0.001 374,053.500
2017-09-20 0.001 0.001 0.001 0.001 448,944.150
2017-09-21 0.001 0.001 0.001 0.001 366,621.540
2017-09-22 0.001 0.001 0.001 0.001 408,484.500
2017-09-23 0.001 0.001 0.001 0.001 393,080.680
2017-09-24 0.001 0.001 0.001 0.001 226,941.740
2017-09-25 0.001 0.001 0.001 0.001 227,797.760
2017-09-26 0.001 0.001 0.001 0.001 178,624.070
2017-09-27 0.001 0.001 0.001 0.001 236,639.860
2017-09-28 0.001 0.001 0.001 0.001 445,413.720
2017-09-29 0.001 0.001 0.001 0.001 252,237.730
2017-09-30 0.001 0.001 0.001 0.001 325,500.770
2017-10-01 0.001 0.001 0.001 0.001 304,908.890
2017-10-02 0.001 0.001 0.001 0.001 219,014.400
2017-10-03 0.001 0.001 0.001 0.001 200,589.540
2017-10-04 0.001 0.001 0.001 0.001 285,150.970
2017-10-05 0.001 0.001 0.001 0.001 115,931.230
2017-10-06 0.001 0.001 0.001 0.001 283,638.590
2017-10-07 0.001 0.001 0.001 0.001 209,768.920
2017-10-08 0.001 0.001 0.001 0.001 124,484.600
2017-10-09 0.001 0.001 0.001 0.001 163,553.740
2017-10-10 0.001 0.002 0.001 0.001 340,008.700
2017-10-11 0.001 0.001 0.001 0.001 292,938.370
2017-10-12 0.001 0.002 0.001 0.001 368,541.980
2017-10-13 0.001 0.001 0.001 0.001 190,615.380
2017-10-14 0.001 0.001 0.001 0.001 243,675.950
2017-10-15 0.001 0.001 0.001 0.001 157,414.420
2017-10-16 0.001 0.001 0.001 0.001 236,585.430
2017-10-17 0.001 0.001 0.001 0.001 123,307.540
2017-10-18 0.001 0.002 0.001 0.001 195,664.400
2017-10-19 0.001 0.002 0.001 0.002 153,063.280
2017-10-20 0.002 0.002 0.001 0.002 145,260.000
2017-10-21 0.002 0.002 0.001 0.001 273,271.850
2017-10-22 0.001 0.002 0.001 0.001 222,570.180
2017-10-23 0.001 0.002 0.001 0.001 260,114.950
2017-10-24 0.001 0.001 0.001 0.001 207,594.580
2017-10-25 0.001 0.001 0.001 0.001 153,110.280
2017-10-26 0.001 0.001 0.001 0.001 162,357.480
2017-10-27 0.001 0.001 0.001 0.001 39,128.620
2017-10-28 0.001 0.001 0.001 0.001 159,426.310
2017-10-29 0.001 0.001 0.001 0.001 72,432.240
2017-10-30 0.001 0.001 0.001 0.001 56,814.470
2017-10-31 0.001 0.002 0.001 0.001 107,582.930
2017-11-01 0.001 0.002 0.001 0.001 124,749.610
2017-11-02 0.001 0.001 0.001 0.001 116,358.220
2017-11-03 0.001 0.001 0.001 0.001 60,572.740
2017-11-04 0.001 0.001 0.001 0.001 53,976.370
2017-11-05 0.001 0.001 0.001 0.001 31,052.500
2017-11-06 0.001 0.001 0.001 0.001 54,136.450
2017-11-07 0.001 0.001 0.001 0.001 42,704.690
2017-11-08 0.001 0.001 0.001 0.001 99,293.330
2017-11-09 0.001 0.001 0.001 0.001 115,325.900
2017-11-10 0.001 0.001 0.001 0.001 161,682.400
2017-11-11 0.001 0.001 0.001 0.001 127,999.470
2017-11-12 0.001 0.001 0.001 0.001 225,819.210
2017-11-13 0.001 0.001 0.001 0.001 179,235.130
2017-11-14 0.001 0.001 0.001 0.001 122,360.330
2017-11-15 0.001 0.001 0.001 0.001 152,422.070
2017-11-16 0.001 0.001 0.001 0.001 131,733.880
2017-11-17 0.001 0.001 0.001 0.001 83,754.550
2017-11-18 0.001 0.001 0.001 0.001 107,067.220
2017-11-19 0.001 0.001 0.001 0.001 98,047.260
2017-11-20 0.001 0.001 0.001 0.001 181,850.800
2017-11-21 0.001 0.002 0.001 0.002 136,211.100
2017-11-22 0.002 0.002 0.001 0.002 510,577.950
2017-11-23 0.002 0.002 0.001 0.002 345,001.290
2017-11-24 0.002 0.002 0.002 0.002 311,586.920
2017-11-25 0.002 0.002 0.002 0.002 377,398.300
2017-11-26 0.002 0.002 0.002 0.002 453,912.170
2017-11-27 0.002 0.002 0.002 0.002 406,814.710
2017-11-28 0.002 0.002 0.002 0.002 493,636.700
2017-11-29 0.002 0.002 0.001 0.002 396,202.870
2017-11-30 0.002 0.002 0.001 0.002 322,107.870
2017-12-01 0.002 0.002 0.002 0.002 382,583.740
2017-12-02 0.002 0.002 0.002 0.002 507,559.650
2017-12-03 0.002 0.002 0.002 0.002 424,557.900
2017-12-04 0.002 0.002 0.002 0.002 585,391.380
2017-12-05 0.002 0.003 0.002 0.002 549,722.990
2017-12-06 0.002 0.003 0.002 0.003 495,809.810
2017-12-07 0.003 0.003 0.002 0.003 649,668.020
2017-12-08 0.003 0.003 0.002 0.003 540,035.570
2017-12-09 0.003 0.003 0.002 0.002 885,668.190
2017-12-10 0.002 0.003 0.002 0.003 1,522,138.680
2017-12-11 0.003 0.003 0.002 0.003 571,237.340
2017-12-12 0.003 0.003 0.002 0.003 593,988.260
2017-12-13 0.003 0.003 0.002 0.003 422,649.620
2017-12-14 0.003 0.003 0.003 0.003 529,473.170
2017-12-15 0.003 0.003 0.003 0.003 1,164,521.390
2017-12-16 0.003 0.004 0.003 0.004 2,083,619.250
2017-12-17 0.004 0.005 0.004 0.005 1,240,689.460
2017-12-18 0.005 0.005 0.004 0.004 923,987.650
2017-12-19 0.004 0.005 0.003 0.005 975,665.340
2017-12-20 0.005 0.006 0.005 0.006 1,597,656.670
2017-12-21 0.006 0.006 0.003 0.005 1,104,654.890
2017-12-22 0.005 0.006 0.005 0.006 1,352,689.940
2017-12-23 0.006 0.006 0.004 0.006 966,660.550
2017-12-24 0.006 0.007 0.006 0.006 2,459,924.240
2017-12-25 0.007 0.007 0.005 0.006 1,135,469.490
2017-12-26 0.006 0.007 0.006 0.006 934,192.020
2017-12-27 0.006 0.006 0.005 0.006 610,911.000
2017-12-28 0.006 0.006 0.006 0.006 807,128.010
2017-12-29 0.006 0.006 0.004 0.005 809,610.270
2017-12-30 0.005 0.006 0.004 0.006 787,975.940
2017-12-31 0.006 0.006 0.005 0.006 730,439.690
2018-01-01 0.006 0.006 0.006 0.006 994,956.830
2018-01-02 0.006 0.007 0.006 0.006 824,864.680
2018-01-03 0.006 0.007 0.006 0.007 862,753.250
2018-01-04 0.007 0.015 0.007 0.013 5,519,522.970
2018-01-05 0.013 0.017 0.013 0.017 5,609,106.860
2018-01-06 0.017 0.017 0.013 0.015 2,873,728.590
2018-01-07 0.015 0.015 0.011 0.013 2,352,097.130
2018-01-08 0.013 0.013 0.011 0.012 1,598,953.130
2018-01-09 0.012 0.012 0.010 0.012 1,621,505.330
2018-01-10 0.012 0.012 0.009 0.009 1,380,549.840
2018-01-11 0.009 0.012 0.009 0.011 1,297,565.480
2018-01-12 0.011 0.012 0.011 0.011 1,447,246.520
2018-01-13 0.011 0.011 0.009 0.010 931,187.660
2018-01-14 0.010 0.011 0.009 0.009 860,444.470
2018-01-15 0.009 0.009 0.005 0.006 803,162.490
2018-01-16 0.006 0.008 0.005 0.007 573,675.100
2018-01-17 0.007 0.008 0.007 0.008 473,675.290
2018-01-18 0.008 0.008 0.007 0.007 149,152.710
2018-01-19 0.007 0.008 0.007 0.008 225,799.780
2018-01-20 0.008 0.008 0.006 0.007 161,953.950
2018-01-21 0.007 0.007 0.006 0.006 167,492.520
2018-01-22 0.006 0.007 0.006 0.006 125,725.660
2018-01-23 0.006 0.007 0.006 0.006 122,030.510
2018-01-24 0.007 0.007 0.006 0.007 52,439.570
2018-01-25 0.007 0.008 0.006 0.007 296,602.340
2018-01-26 0.007 0.008 0.007 0.007 118,682.900
2018-01-27 0.007 0.008 0.007 0.008 104,590.100
2018-01-28 0.008 0.008 0.007 0.007 127,390.320
2018-01-29 0.007 0.007 0.006 0.006 94,988.870
2018-01-30 0.006 0.006 0.006 0.006 88,484.530
2018-01-31 0.006 0.006 0.005 0.005 123,265.570
2018-02-01 0.005 0.005 0.004 0.005 130,893.010
2018-02-02 0.005 0.005 0.004 0.005 67,240.450
2018-02-03 0.005 0.005 0.004 0.004 79,034.400
2018-02-04 0.004 0.004 0.003 0.004 121,529.490
2018-02-05 0.004 0.004 0.003 0.004 102,049.560
2018-02-06 0.004 0.005 0.004 0.004 136,837.890
2018-02-07 0.004 0.005 0.004 0.005 62,921.810
2018-02-08 0.005 0.005 0.004 0.005 75,353.830
2018-02-09 0.005 0.005 0.004 0.005 135,800.160
2018-02-10 0.005 0.005 0.004 0.004 71,820.380
2018-02-11 0.004 0.005 0.004 0.005 56,322.590
2018-02-12 0.005 0.005 0.004 0.005 55,470.990
2018-02-13 0.005 0.006 0.005 0.005 85,438.600
2018-02-14 0.005 0.006 0.005 0.006 124,786.710
2018-02-15 0.006 0.006 0.005 0.006 113,334.550
2018-02-16 0.006 0.006 0.006 0.006 155,649.110
2018-02-17 0.006 0.006 0.005 0.006 113,946.930
2018-02-18 0.006 0.006 0.006 0.006 43,131.730
2018-02-19 0.006 0.006 0.006 0.006 104,444.780
2018-02-20 0.006 0.006 0.005 0.005 124,761.860
2018-02-21 0.005 0.006 0.005 0.005 78,677.230
2018-02-22 0.005 0.005 0.005 0.005 76,878.230
2018-02-23 0.005 0.005 0.005 0.005 49,916.330
2018-02-24 0.005 0.005 0.005 0.005 18,315.880
2018-02-25 0.005 0.005 0.005 0.005 23,432.960
2018-02-26 0.005 0.005 0.005 0.005 76,392.380
2018-02-27 0.005 0.005 0.005 0.005 37,153.360
2018-02-28 0.005 0.005 0.004 0.005 62,331.340
2018-03-01 0.005 0.005 0.004 0.004 36,190.980
2018-03-02 0.004 0.005 0.004 0.004 27,595.870
2018-03-03 0.004 0.004 0.004 0.004 20,440.050
2018-03-04 0.004 0.005 0.004 0.005 40,795.380
2018-03-05 0.005 0.005 0.004 0.004 43,513.970
2018-03-06 0.004 0.004 0.004 0.004 17,595.670
2018-03-07 0.004 0.004 0.003 0.003 32,886.460
2018-03-08 0.003 0.004 0.003 0.004 33,827.550
2018-03-09 0.004 0.004 0.003 0.003 18,513.390
2018-03-10 0.003 0.004 0.003 0.003 16,971.700
2018-03-11 0.003 0.004 0.003 0.003 19,189.030
2018-03-12 0.003 0.003 0.003 0.003 34,081.270
2018-03-13 0.003 0.003 0.003 0.003 25,150.340
2018-03-14 0.003 0.003 0.003 0.003 15,516.980
2018-03-15 0.003 0.003 0.003 0.003 14,222.750
2018-03-16 0.003 0.003 0.002 0.003 7,702.370
2018-03-17 0.003 0.003 0.002 0.003 24,948.260
2018-03-18 0.003 0.003 0.003 0.003 17,590.700
2018-03-19 0.003 0.003 0.003 0.003 16,071.240
2018-03-20 0.003 0.003 0.003 0.003 16,125.670
2018-03-21 0.003 0.003 0.003 0.003 11,472.570
2018-03-22 0.003 0.003 0.003 0.003 7,707.380
2018-03-23 0.003 0.003 0.003 0.003 12,745.540
2018-03-24 0.003 0.003 0.003 0.003 7,890.970
2018-03-25 0.003 0.003 0.002 0.003 8,613.670
2018-03-26 0.003 0.003 0.002 0.002 11,443.580
2018-03-27 0.002 0.003 0.002 0.003 31,569.430
2018-03-28 0.003 0.003 0.002 0.002 11,701.990
2018-03-29 0.002 0.002 0.002 0.002 21,711.200
2018-03-30 0.002 0.002 0.002 0.002 5,736.340
2018-03-31 0.002 0.002 0.002 0.002 7,690.010
2018-04-01 0.002 0.002 0.002 0.002 1,726.580
2018-04-02 0.002 0.002 0.002 0.002 7,463.050
2018-04-03 0.002 0.002 0.002 0.002 12,907.120
2018-04-04 0.002 0.002 0.002 0.002 6,679.030
2018-04-05 0.002 0.002 0.002 0.002 4,326.000
2018-04-06 0.002 0.002 0.002 0.002 6,277.240
2018-04-07 0.002 0.002 0.002 0.002 3,121.710
2018-04-08 0.002 0.002 0.002 0.002 9,687.680
2018-04-09 0.002 0.002 0.002 0.002 12,466.570
2018-04-10 0.002 0.003 0.002 0.003 26,545.210
2018-04-11 0.003 0.003 0.002 0.003 31,314.090
2018-04-12 0.003 0.003 0.003 0.003 58,189.310
2018-04-13 0.003 0.004 0.003 0.003 20,392.470
2018-04-14 0.003 0.005 0.003 0.004 129,482.140
2018-04-15 0.004 0.005 0.004 0.004 121,937.110
2018-04-16 0.004 0.004 0.004 0.004 81,438.140
2018-04-17 0.004 0.005 0.004 0.005 62,270.580
2018-04-18 0.005 0.005 0.004 0.005 69,015.260
2018-04-19 0.005 0.005 0.005 0.005 96,737.630
2018-04-20 0.005 0.005 0.005 0.005 58,857.260
2018-04-21 0.005 0.005 0.005 0.005 0.000

Cryptocurrency Converter & Calculator

=