Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bytecoin Bytecoin (BCN)
0.000916 USD (-4.56%)
0.00000011 BTC (-4.14%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
168,555,571 USD
21,023 BTC
Volume (24h)
374,684 USD
46.73 BTC
Circulating Supply
184,066,828,814 BCN
Max Supply
184,470,000,000 BCN

Historical data for Bytecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 24, 2019 0.000937 0.000975 0.000929 0.000949 649,415 174,703,744
May 23, 2019 0.000906 0.000955 0.000891 0.000937 235,773 172,392,663
May 22, 2019 0.000948 0.000974 0.000906 0.000907 422,484 166,943,790
May 21, 2019 0.000944 0.000967 0.000930 0.000948 404,222 174,478,327
May 20, 2019 0.000955 0.000981 0.000903 0.000945 421,579 173,906,477
May 19, 2019 0.000887 0.000988 0.000884 0.000954 548,745 175,678,861
May 18, 2019 0.000891 0.000934 0.000879 0.000886 272,965 163,075,163
May 17, 2019 0.001016 0.001024 0.000822 0.000891 493,054 163,923,932
May 16, 2019 0.001112 0.001173 0.000966 0.001016 544,926 186,989,218
May 15, 2019 0.000976 0.001127 0.000963 0.001111 506,046 204,502,765
May 14, 2019 0.000996 0.001032 0.000943 0.000977 463,189 179,741,478
May 13, 2019 0.000904 0.001038 0.000904 0.000995 417,223 183,086,059
May 12, 2019 0.001023 0.001077 0.000898 0.000904 438,082 166,381,397
May 11, 2019 0.000929 0.001047 0.000920 0.001036 434,728 190,732,980
May 10, 2019 0.000881 0.000951 0.000876 0.000929 285,926 171,022,104
May 09, 2019 0.000861 0.000931 0.000844 0.000881 290,749 162,169,745
May 08, 2019 0.000902 0.000932 0.000856 0.000861 335,554 158,455,972
May 07, 2019 0.000927 0.000962 0.000902 0.000902 238,270 166,090,783
May 06, 2019 0.000964 0.000970 0.000911 0.000927 275,031 170,691,760
May 05, 2019 0.000928 0.000974 0.000908 0.000974 258,956 179,285,193
May 04, 2019 0.000918 0.000947 0.000893 0.000928 222,905 170,741,366
May 03, 2019 0.000909 0.000961 0.000893 0.000918 167,855 169,060,080
May 02, 2019 0.000903 0.000937 0.000898 0.000909 224,999 167,258,393
May 01, 2019 0.000903 0.000927 0.000898 0.000903 192,377 166,273,909
Apr 30, 2019 0.000859 0.000922 0.000825 0.000904 240,641 166,406,582
Apr 29, 2019 0.000853 0.000876 0.000821 0.000858 203,224 157,961,946
Apr 28, 2019 0.000852 0.000860 0.000846 0.000852 175,570 156,877,582
Apr 27, 2019 0.000852 0.000864 0.000841 0.000851 236,653 156,660,029
Apr 26, 2019 0.000863 0.000889 0.000834 0.000851 210,285 156,695,368
Apr 25, 2019 0.000926 0.000932 0.000846 0.000862 208,019 158,634,687
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bytecoin

Created in 2012, Bytecoin (BCN) describes itself as a private, decentralized cryptocurrency with an open source code. The main goal of the project is to facilitate fast, anonymous, and untraceable transactions. Bytecoin claims to be the first project to implement CryptoNote technology. Its security reportedly comes from using ring signatures to protect a sender's identity and unlinkable addresses to prevent blockchain analysis. Bytecoin claims to have a block time of 2 minutes and adaptive parameters that are designed to make it easy to mine. Recent additions to Bytecoin technology include Auditable Wallets, which reportedly enables secure, publicly observable deposits, and Blockchain Gateways, a means of connecting Bytecoin's blockchain with other blockchains.

Bytecoin Statistics
Bytecoin Price 0.000916 USD
Bytecoin ROI +1302.37%
Market Rank #51
Market Cap 168,555,571 USD
24 Hour Volume 374,684 USD
Circulating Supply 184,066,828,814 BCN
Total Supply 184,066,828,814 BCN
Max Supply 184,470,000,000 BCN
All Time High 0.030134 USD
(May 08, 2018)
All Time Low 0.000006 USD
(Nov 29, 2014)
52 Week High / Low 0.007329 USD /
0.000502 USD
90 Day High / Low 0.001173 USD /
0.000656 USD
30 Day High / Low 0.001173 USD /
0.000821 USD
7 Day High / Low 0.000988 USD /
0.000881 USD
24 Hour High / Low 0.000973 USD /
0.000910 USD
Yesterday's High / Low 0.000975 USD /
0.000929 USD
Yesterday's Open / Close 0.000937 USD /
0.000949 USD
Yesterday's Change $0.000012 USD (+1.25%)
Yesterday's Volume $649,415 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)