Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Bytecoin Bytecoin (BCN)
0.000748 USD (-1.60%)
0.00000019 BTC (-0.40%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
137,638,537 USD
34,160 BTC
Volume (24h)
152,462 USD
37.84 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
Mar 21, 2019 0.000768 0.000779 0.000734 0.000755 159,781 139,037,638
Mar 20, 2019 0.000775 0.000781 0.000737 0.000766 208,406 140,955,180
Mar 19, 2019 0.000788 0.000798 0.000763 0.000774 127,482 142,500,103
Mar 18, 2019 0.000823 0.000833 0.000764 0.000787 260,508 144,907,630
Mar 17, 2019 0.000805 0.000828 0.000766 0.000823 290,792 151,506,024
Mar 16, 2019 0.000792 0.000829 0.000786 0.000805 213,735 148,240,654
Mar 15, 2019 0.000783 0.000840 0.000772 0.000792 260,823 145,726,827
Mar 14, 2019 0.000767 0.000788 0.000738 0.000783 138,027 144,172,067
Mar 13, 2019 0.000773 0.000796 0.000735 0.000768 226,213 141,340,040
Mar 12, 2019 0.000694 0.000818 0.000657 0.000792 478,314 145,774,899
Mar 11, 2019 0.000709 0.000717 0.000681 0.000690 148,716 127,018,176
Mar 10, 2019 0.000708 0.000718 0.000696 0.000708 179,439 130,353,916
Mar 09, 2019 0.000683 0.000712 0.000682 0.000707 170,059 130,189,035
Mar 08, 2019 0.000692 0.000705 0.000679 0.000684 229,001 125,976,571
Mar 07, 2019 0.000684 0.000698 0.000675 0.000691 171,804 127,274,391
Mar 06, 2019 0.000692 0.000695 0.000683 0.000686 222,620 126,310,749
Mar 05, 2019 0.000668 0.000697 0.000660 0.000693 223,837 127,586,891
Mar 04, 2019 0.000684 0.000690 0.000656 0.000667 155,079 122,806,194
Mar 03, 2019 0.000685 0.000693 0.000676 0.000685 122,522 126,063,199
Mar 02, 2019 0.000683 0.000693 0.000673 0.000686 107,316 126,237,984
Mar 01, 2019 0.000675 0.000693 0.000668 0.000684 126,006 125,856,464
Feb 28, 2019 0.000688 0.000688 0.000671 0.000675 100,978 124,199,307
Feb 27, 2019 0.000671 0.000689 0.000661 0.000688 214,934 126,616,118
Feb 26, 2019 0.000674 0.000681 0.000663 0.000671 142,329 123,426,696
Feb 25, 2019 0.000669 0.000687 0.000663 0.000676 112,654 124,349,141
Feb 24, 2019 0.000734 0.000749 0.000666 0.000669 88,543 123,157,756
Feb 23, 2019 0.000690 0.000740 0.000687 0.000734 143,726 135,086,424
Feb 22, 2019 0.000684 0.000697 0.000682 0.000691 84,291 127,149,740
Feb 21, 2019 0.000708 0.000708 0.000681 0.000692 160,006 127,433,088
Feb 20, 2019 0.000693 0.000707 0.000686 0.000706 164,429 130,041,170
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bytecoin

Created in 2012, Bytecoin (BCN) was meant to serve as a peer-to-peer payments system similar to Bitcoin with the distinction of providing a means for users to transact anonymously through CryptoNote ring signatures.

Recognizing some who wish to keep financial transactions private, CryptoNote technology allows users intending to collect BCN one-time-use addresses derived from the receiver’s public key. The signatures may be identified as definitively from the group while preventing simple methods of cross examination on addresses that might otherwise reveal a user’s income.

Bytecoin Statistics
Bytecoin Price 0.000748 USD
Bytecoin ROI +1045.14%
Market Rank #45
Market Cap 137,638,537 USD
24 Hour Volume 152,462 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 0.030134 USD /
0.000502 USD
90 Day High / Low 0.000855 USD /
0.000543 USD
30 Day High / Low 0.000840 USD /
0.000656 USD
7 Day High / Low 0.000840 USD /
0.000734 USD
24 Hour High / Low 0.000779 USD /
0.000734 USD
Yesterday's High / Low 0.000779 USD /
0.000734 USD
Yesterday's Open / Close 0.000768 USD /
0.000755 USD
Yesterday's Change $-0.000012 USD (-1.62%)
Yesterday's Volume $159,781 USD

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