Bytecoin(BCN) current price is 0.000902.

Bytecoin current price is 0.000902 with a marketcap of 165.94M. Its price is 1.42% up in last 24 hours.


  • BCN
    Bytecoin(BCN)
  • Price
    0.000902
  • 1h %
    0.02%
  • 24h %
    1.42%
  • 7d %
    1.53%
  • Market Cap
    165.94M
  • Volume
    153,425
  • Available Supply
    184.07B BCN
  • Rank
    44


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $0.00485239 $6821280 $892124932
23/04/2018 $0.00501646 $5338990 $922297761
24/04/2018 $0.00530355 $6860790 $975089689
25/04/2018 $0.00518635 $7014850 $953550048
26/04/2018 $0.00539333 $2868660 $991613259
27/04/2018 $0.00534769 $6058620 $983232079
28/04/2018 $0.00569875 $6545750 $1047787837
29/04/2018 $0.00529319 $7848510 $973229312
30/04/2018 $0.00553689 $7818960 $1018047115
01/05/2018 $0.0053153 $5978940 $977313872
02/05/2018 $0.00547476 $7455200 $1006643418
03/05/2018 $0.00692855 $12094000 $1273963342
04/05/2018 $0.00666792 $8817360 $1226051302
05/05/2018 $0.00714961 $6893450 $1314633706
06/05/2018 $0.00718443 $4662040 $1321048759
07/05/2018 $0.00690198 $5138560 $1269124324
08/05/2018 $0.0126831 $620685000 $2332170584
11/05/2018 $0.00980198 $90368700 $1802430344
12/05/2018 $0.00972371 $50223200 $1788053561
13/05/2018 $0.00931483 $29171000 $1712881829
14/05/2018 $0.0124089 $170810000 $2281862956
15/05/2018 $0.0109134 $95658900 $2006870378
16/05/2018 $0.010277 $43228000 $1889842475
17/05/2018 $0.00973246 $26983900 $1789706753
18/05/2018 $0.00898927 $26597600 $1653041186
19/05/2018 $0.00906833 $18338600 $1667579567
20/05/2018 $0.00893053 $15284600 $1642239459
21/05/2018 $0.00920138 $35268900 $1692046196
22/05/2018 $0.00839357 $21004800 $1543497626
23/05/2018 $0.00745132 $27668700 $1370226820
24/05/2018 $0.00694047 $19143300 $1276286368
25/05/2018 $0.00695383 $10232200 $1278743145
26/05/2018 $0.00679785 $9676610 $1250059907
27/05/2018 $0.00591277 $17957400 $1087302120
28/05/2018 $0.0055266 $15251800 $1016289133
29/05/2018 $0.00591689 $17645000 $1088059749
30/05/2018 $0.00646944 $53883400 $1189668435
31/05/2018 $0.006678 $28334300 $1228020633
01/06/2018 $0.00667115 $22743100 $1226760984
02/06/2018 $0.00653575 $21484800 $1201862212
03/06/2018 $0.00654188 $12105400 $1202989461
04/06/2018 $0.00591674 $11133000 $1088032166
05/06/2018 $0.00580918 $10261400 $1068252905
06/06/2018 $0.00610294 $9446360 $1122272573
07/06/2018 $0.00600893 $9961030 $1104985029
08/06/2018 $0.00568337 $9852760 $1045117644
09/06/2018 $0.00566068 $8423470 $1040945169
10/06/2018 $0.0053153 $12376000 $977433075
11/06/2018 $0.00473333 $13415900 $870414331
12/06/2018 $0.00466714 $10015300 $858242620
13/06/2018 $0.00420319 $10743300 $772926631
14/06/2018 $0.00430361 $13535700 $791392914
15/06/2018 $0.00439081 $6031850 $807428163
16/06/2018 $0.00413046 $5266650 $759552277
17/06/2018 $0.00422418 $5223100 $776786493
18/06/2018 $0.00396542 $8343260 $729202992
19/06/2018 $0.00400876 $9938150 $737172805
20/06/2018 $0.00373401 $11525800 $686648895
21/06/2018 $0.00350334 $16416100 $644230878
22/06/2018 $0.00286232 $11504000 $526353402
23/06/2018 $0.00289194 $7804570 $531800238
24/06/2018 $0.00244741 $7932510 $450055402
25/06/2018 $0.00278068 $7605840 $511340583
26/06/2018 $0.0026811 $3973030 $493028769
27/06/2018 $0.00258743 $3664710 $475803747
28/06/2018 $0.00254152 $3682930 $467361335
29/06/2018 $0.00243297 $3607790 $447400024
30/06/2018 $0.00307768 $15913200 $565956056
01/07/2018 $0.00292781 $8277550 $538396389
02/07/2018 $0.00349659 $11466200 $642989617
03/07/2018 $0.00348581 $24339700 $641007278
04/07/2018 $0.00371626 $17795000 $683384839
05/07/2018 $0.00332805 $10568200 $611996716
06/07/2018 $0.00312209 $8820880 $574122632
07/07/2018 $0.00308785 $8691020 $567826222
08/07/2018 $0.00316555 $6424640 $582114512
09/07/2018 $0.00307374 $7415040 $565231527
10/07/2018 $0.00281285 $6120830 $517256340
11/07/2018 $0.00289862 $6996160 $533028626
12/07/2018 $0.00274503 $6224380 $504784887
13/07/2018 $0.00297041 $7218220 $546230124
14/07/2018 $0.00284886 $4568140 $523878236
15/07/2018 $0.0029769 $4055490 $547423573
16/07/2018 $0.0031664 $6021640 $582270819
17/07/2018 $0.0031697 $5212030 $582877658
18/07/2018 $0.00349491 $6467660 $642680681
19/07/2018 $0.00343707 $5991790 $632044456
20/07/2018 $0.00313377 $6824600 $576270473
21/07/2018 $0.00317381 $6594390 $583633448
22/07/2018 $0.00316815 $4397660 $582592628
23/07/2018 $0.00312008 $6125800 $573753012
24/07/2018 $0.00307691 $8246240 $565814460
25/07/2018 $0.00302261 $5374240 $555829207
26/07/2018 $0.00307706 $6779410 $565842044
27/07/2018 $0.00295084 $4702270 $542631387
28/07/2018 $0.00304474 $4190660 $559898703
29/07/2018 $0.00295593 $4308860 $543567390
30/07/2018 $0.00283156 $3414490 $520696931
31/07/2018 $0.00262391 $2110910 $482512072
01/08/2018 $0.00257444 $4082780 $473415010
02/08/2018 $0.0025448 $3289760 $467964496
03/08/2018 $0.00246199 $4748930 $452736525
04/08/2018 $0.00231022 $1299800 $424827467
05/08/2018 $0.00233614 $2420100 $429593908
06/08/2018 $0.00231148 $4574170 $425059169
07/08/2018 $0.00235558 $3385440 $433168739
08/08/2018 $0.00215761 $4285120 $396763941
09/08/2018 $0.00214314 $2843360 $394103045
10/08/2018 $0.00201151 $4823770 $369897541
11/08/2018 $0.00177425 $2392090 $326267686
12/08/2018 $0.00183959 $2656890 $338283090
13/08/2018 $0.00177275 $2378550 $325991850
14/08/2018 $0.00151331 $4118300 $278283304
15/08/2018 $0.00166434 $1555520 $306056283
16/08/2018 $0.00158191 $704962 $290898191
17/08/2018 $0.00176842 $2151050 $325195604
18/08/2018 $0.00169282 $2709340 $311293484
19/08/2018 $0.00173406 $1816790 $318877127
20/08/2018 $0.00172516 $3134810 $317240502
21/08/2018 $0.001662 $2329130 $305625979
22/08/2018 $0.00178993 $2717740 $329151089
23/08/2018 $0.00168228 $2937090 $309355278
24/08/2018 $0.00168637 $2905010 $310107390
25/08/2018 $0.00174986 $2488910 $321782597
26/08/2018 $0.0018704 $3802430 $343948756
27/08/2018 $0.00188406 $3143500 $346460700
28/08/2018 $0.00226365 $9095420 $416263687
29/08/2018 $0.00216178 $5458840 $397530764
30/08/2018 $0.00195086 $4166310 $358744584
31/08/2018 $0.00216661 $3241080 $398737435
01/09/2018 $0.00258295 $10434700 $475362483
02/09/2018 $0.00239044 $6996690 $439935768
03/09/2018 $0.00256655 $5766450 $472350630
04/09/2018 $0.00256735 $4725930 $472501019
05/09/2018 $0.0024088 $9559170 $443323842
06/09/2018 $0.00208532 $5614010 $383791810
07/09/2018 $0.00209042 $3932720 $384733077
08/09/2018 $0.00215185 $3820710 $396041401
09/09/2018 $0.00207357 $3440070 $381636608
10/09/2018 $0.00201857 $2590240 $371516400
11/09/2018 $0.00195577 $2368870 $359960353
12/09/2018 $0.00183588 $3439170 $337896548
13/09/2018 $0.00195284 $2879040 $359425515
14/09/2018 $0.00189238 $3642120 $348299542
15/09/2018 $0.00195197 $2460390 $359269815
16/09/2018 $0.00193317 $2839980 $355811100
17/09/2018 $0.00185358 $2758660 $341164608
18/09/2018 $0.00188097 $2246330 $346208050
19/09/2018 $0.00184318 $1971100 $339254572
20/09/2018 $0.00187325 $2629700 $344791366
21/09/2018 $0.00199483 $2538630 $367171917
22/09/2018 $0.00199253 $2009120 $366750623
23/09/2018 $0.00199951 $2268160 $368037493
24/09/2018 $0.00223415 $6807160 $411228974
25/09/2018 $0.00204472 $3493330 $376363706
26/09/2018 $0.00216236 $1539070 $398018747
27/09/2018 $0.00223533 $1758280 $411450104
28/09/2018 $0.00232368 $6143460 $427712408
29/09/2018 $0.00225112 $2874710 $414356519
30/09/2018 $0.00219852 $2064910 $404674604
01/10/2018 $0.00222211 $1933960 $409016740
02/10/2018 $0.00232721 $2952000 $428362164
03/10/2018 $0.00222119 $2136100 $408847399
04/10/2018 $0.00225917 $2423430 $415838257
05/10/2018 $0.00223265 $2088920 $410956805
06/10/2018 $0.00217818 $549782 $400930685
07/10/2018 $0.00219121 $534938 $403329075
08/10/2018 $0.00220657 $1443880 $406156342
09/10/2018 $0.00177692 $14556700 $327072029
10/10/2018 $0.00169547 $8077110 $312079786
11/10/2018 $0.00150359 $4504560 $276761043
12/10/2018 $0.00142941 $2434020 $263106965
13/10/2018 $0.00137469 $1745080 $253034828
14/10/2018 $0.00129919 $1911250 $239137783
15/10/2018 $0.00149986 $2760240 $276074473
16/10/2018 $0.00154037 $1138950 $283531021
17/10/2018 $0.00139476 $828930 $256729050
18/10/2018 $0.00134427 $1082610 $247435515
19/10/2018 $0.00132767 $1466830 $244380006
20/10/2018 $0.00133448 $504278 $245633501
21/10/2018 $0.00136019 $587178 $250365859
22/10/2018 $0.00134083 $454873 $246802326
23/10/2018 $0.00133736 $651921 $246163614
24/10/2018 $0.00131381 $834602 $241828840
25/10/2018 $0.00129303 $651034 $238003931
26/10/2018 $0.00129003 $477348 $237451731
27/10/2018 $0.00130899 $337337 $240941638
28/10/2018 $0.00129344 $426719 $238079399
29/10/2018 $0.00126821 $274580 $233435392
30/10/2018 $0.00123716 $296891 $227720117
31/10/2018 $0.00124141 $193701 $228502401
01/11/2018 $0.00126927 $267096 $233630503
02/11/2018 $0.00127396 $324873 $234493777
03/11/2018 $0.00127511 $187789 $234705454
04/11/2018 $0.00128234 $257932 $236036257
05/11/2018 $0.00136069 $814706 $250457893
06/11/2018 $0.0013369 $544546 $246078943
07/11/2018 $0.00137174 $495943 $252491831
08/11/2018 $0.0013206 $581382 $243078654
09/11/2018 $0.00129272 $320366 $237946870
10/11/2018 $0.00130157 $547011 $239575862
11/11/2018 $0.00127501 $389433 $234687047
12/11/2018 $0.00128223 $738009 $236016009
13/11/2018 $0.00126456 $231018 $232763549
14/11/2018 $0.00114234 $332303 $210266901
15/11/2018 $0.00111682 $545471 $205569515
16/11/2018 $0.00111328 $291795 $204917919
17/11/2018 $0.00111428 $226630 $205101986
18/11/2018 $0.00111298 $250113 $204862699
19/11/2018 $0.00100766 $236194 $185476780
20/11/2018 $0.00100249 $1406420 $184525155
21/11/2018 $0.000978388 $861966 $180088776
22/11/2018 $0.000941284 $403279 $173259160
23/11/2018 $0.000886793 $290424 $163229175
24/11/2018 $0.000881225 $234438 $162204291
25/11/2018 $0.000764537 $383225 $140725901
26/11/2018 $0.000763289 $468060 $140496185
27/11/2018 $0.000760748 $214239 $140028471
28/11/2018 $0.000852609 $515831 $156937034
29/11/2018 $0.000866531398373 $532306 $159499686
30/11/2018 $0.000804836098606 $258841 $148143628
01/12/2018 $0.000850936663562 $209436 $156629213
02/12/2018 $0.0008460319544 $148561 $155726418
03/12/2018 $0.000763131261093 $371765 $140467151
04/12/2018 $0.000741683976116 $461723 $136519417
05/12/2018 $0.000718069800548 $250879 $132172831
06/12/2018 $0.000664744584786 $402833 $122357427
07/12/2018 $0.000563913592874 $324281 $103797786
08/12/2018 $0.000584366612791 $115381 $107562509
09/12/2018 $0.000640051499734 $143112 $117812249
10/12/2018 $0.00059517099158 $101993 $109551237
11/12/2018 $0.000568828031211 $147441 $104702371
12/12/2018 $0.000586054842987 $162206 $107873256
13/12/2018 $0.000556940961806 $188232 $102514356
14/12/2018 $0.000516858613421 $154334 $95136525
15/12/2018 $0.000510648299671 $204496 $93993413
16/12/2018 $0.00052971651764 $189261 $97503239
17/12/2018 $0.000576737049783 $162157 $106158159
18/12/2018 $0.00058125214698 $252256 $106989239
19/12/2018 $0.000665253066229 $224862 $122451022
20/12/2018 $0.000736969682987 $208031 $135651672
21/12/2018 $0.000730973786725 $304199 $134548026
22/12/2018 $0.00074132804635 $224504 $136453902
23/12/2018 $0.000798510664751 $468837 $146979325
24/12/2018 $0.000821703484528 $293119 $151248354
25/12/2018 $0.000723259084804 $221868 $133128006
26/12/2018 $0.000729719414723 $150513 $134317138
27/12/2018 $0.000735161080076 $166818 $135318768
28/12/2018 $0.000743793144927 $346663 $136907645
29/12/2018 $0.000728027851728 $240750 $134005777
30/12/2018 $0.000733247931772 $157725 $134966621
31/12/2018 $0.00070660491412 $141047 $130062525
01/01/2019 $0.000679316366242 $88918 $125039609
02/01/2019 $0.000707871859644 $136827 $130295728
03/01/2019 $0.000704448551251 $142186 $129665610
04/01/2019 $0.000699056349804 $117456 $128673085
05/01/2019 $0.000711740629512 $98800 $131007840
06/01/2019 $0.000761460300809 $117915 $140159582
07/01/2019 $0.000737051967853 $111053 $135666818
08/01/2019 $0.000731373915718 $175292 $134621677
09/01/2019 $0.000742901116274 $140161 $136743452
10/01/2019 $0.000655368259329 $139733 $120631557
11/01/2019 $0.000651967742443 $111774 $120005634
12/01/2019 $0.000653562209508 $85592 $120299123
13/01/2019 $0.000608517815859 $56104 $112007944
14/01/2019 $0.000655421225269 $111895 $120641306
15/01/2019 $0.00063946222141 $96997 $117703783
16/01/2019 $0.000625291153636 $113866 $115095359
17/01/2019 $0.000643383802847 $115845 $118425616
18/01/2019 $0.000636567940106 $118274 $117171042
19/01/2019 $0.000653558904597 $215475 $120298515
20/01/2019 $0.000625902085739 $104394 $115207812
21/01/2019 $0.000605172231285 $108366 $111392133
22/01/2019 $0.000619879334771 $79526 $114099223
23/01/2019 $0.000623507180691 $57310 $114766989
24/01/2019 $0.000610605568348 $121011 $112392230
25/01/2019 $0.000606995260253 $87111 $111727692
26/01/2019 $0.000608039923375 $131109 $111919980
27/01/2019 $0.000607893269309 $226203 $111892986
28/01/2019 $0.000584120707561 $148060 $107517246
29/01/2019 $0.00058035751006 $144063 $106824566
30/01/2019 $0.000613666230565 $110798 $112955597
31/01/2019 $0.000582960954672 $170952 $107303774
01/02/2019 $0.000576975900611 $135071 $106202124
02/02/2019 $0.000580730780618 $116314 $106893273
03/02/2019 $0.000578068652547 $65348 $106403263
04/02/2019 $0.00057622269047 $77731 $106063483
05/02/2019 $0.000577036298046 $136815 $106213241
06/02/2019 $0.000569236370267 $230273 $104777533
07/02/2019 $0.000571485015485 $91653 $105191434
08/02/2019 $0.000613040116472 $183243 $112840350
09/02/2019 $0.000637702535715 $144124 $117379883
10/02/2019 $0.000622004108714 $129891 $114490323
11/02/2019 $0.000615456314884 $71496 $113285092
12/02/2019 $0.000622079751593 $68544 $114504247
13/02/2019 $0.000633791948732 $100162 $116660074
14/02/2019 $0.00063245244007 $116259 $116413515
15/02/2019 $0.000606398749202 $113743 $111617894
16/02/2019 $0.000622506593058 $102132 $114582814
17/02/2019 $0.00062338004449 $90798 $114743587
18/02/2019 $0.000674594128986 $161616 $124170402
19/02/2019 $0.000692804253909 $224352 $127522282
20/02/2019 $0.000702757360135 $194583 $129354318
21/02/2019 $0.000686033707892 $165270 $126276049
22/02/2019 $0.000684814801179 $88753 $126051688
23/02/2019 $0.000728997085535 $134329 $134184181
24/02/2019 $0.000681229966184 $103959 $125391839
25/02/2019 $0.000680845207873 $100849 $125321018
26/02/2019 $0.000670117608703 $146644 $123346423
27/02/2019 $0.000669112899539 $198891 $123161489
28/02/2019 $0.000674078503676 $110827 $124075492
01/03/2019 $0.000680239659735 $99223 $125209557
02/03/2019 $0.000682790111705 $129693 $125679010
03/03/2019 $0.000687347673849 $121294 $126517906
04/03/2019 $0.000672335414907 $130361 $123754647
05/03/2019 $0.000691540233833 $254334 $127289617
06/03/2019 $0.000686582190114 $207902 $126377006
07/03/2019 $0.000687380926543 $168573 $126524027
08/03/2019 $0.000692745430125 $215617 $127511454
09/03/2019 $0.00070756683491 $195626 $130239583
10/03/2019 $0.000708854311922 $176474 $130476565
11/03/2019 $0.000695856144816 $173172 $128084033
12/03/2019 $0.000766656445597 $452874 $141116020
13/03/2019 $0.000740756674662 $217061 $136348732
14/03/2019 $0.000782365300809 $164116 $144007499
15/03/2019 $0.000826601266575 $230451 $152149873
16/03/2019 $0.000808608043133 $246520 $148837918
17/03/2019 $0.000803056432544 $274954 $147816050
18/03/2019 $0.000777580219937 $175930 $143126725
19/03/2019 $0.000798001358463 $235336 $146885579
20/03/2019 $0.000763586726079 $204306 $140550987
21/03/2019 $0.000742864563097 $157117 $136736724
22/03/2019 $0.000745993257071 $140413 $137312613
23/03/2019 $0.000760489237685 $133153 $139980842
24/03/2019 $0.000755935521711 $161213 $139142654
25/03/2019 $0.000750147567075 $148385 $138077283
26/03/2019 $0.000746648298088 $132093 $137433184
27/03/2019 $0.000760130817308 $133201 $139914869
28/03/2019 $0.00075338597966 $177031 $138673368
29/03/2019 $0.000738792126088 $194864 $135987123
30/03/2019 $0.000729448387717 $163730 $134267251
31/03/2019 $0.000728252751469 $273052 $134047174
01/04/2019 $0.000758843939518 $213200 $139677997
02/04/2019 $0.000869340351512 $294024 $160016721
03/04/2019 $0.000925611888709 $285965 $170374445
04/04/2019 $0.000904603782293 $457199 $166507549
05/04/2019 $0.000996986834074 $348470 $183512204
06/04/2019 $0.00100406331805 $219952 $184814750
07/04/2019 $0.000987008947734 $151656 $181675607
08/04/2019 $0.00098992123017 $342474 $182211661
09/04/2019 $0.000982348840076 $315275 $180817835
10/04/2019 $0.000980965153398 $523409 $180563144
11/04/2019 $0.000907356824331 $321025 $167014293
12/04/2019 $0.000909838286579 $228622 $167471048
13/04/2019 $0.000915929517868 $226090 $168592241
14/04/2019 $0.000920837247466 $260880 $169495591
15/04/2019 $0.000900405778157 $272255 $165734836
16/04/2019 $0.000908423631129 $254673 $167210657
17/04/2019 $0.000920691771005 $195542 $169468814
18/04/2019 $0.000923250208277 $153071 $169939738
19/04/2019 $0.000933328501212 $225631 $171794817
20/04/2019 $0.000924099656176 $220329 $170096093
21/04/2019 $0.000882921978076 $225949 $162516648
22/04/2019 $0.00090255932539 $170100 $166131232
22/04/2019 $0.000904725201873 $166352 $166529898
23/04/2019 $0.000901338976969 $153433.274064 $165906607.17714

Twitter News Feed

[custom-twitter-feeds hashtag="#BCN"]

Submit Your Reviews