Canada markets closed

Bytecoin CAD (BCN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.000044-0.000003 (-6.69%)
As of 09:29PM UTC. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.0000470.0000480.0000430.0000440.00004433,095
Apr 29, 20240.0000520.0000520.0000430.0000480.00004830,558
Apr 28, 20240.0000470.0000540.0000470.0000520.00005231,388
Apr 27, 20240.0000490.0000530.0000470.0000470.00004734,123
Apr 26, 20240.0000440.0000490.0000430.0000490.00004933,964
Apr 25, 20240.0000450.0000450.0000410.0000440.00004432,234
Apr 24, 20240.0000440.0000460.0000410.0000450.00004532,416
Apr 23, 20240.0000480.0000480.0000410.0000440.00004433,216
Apr 22, 20240.0000440.0000480.0000420.0000480.00004832,898
Apr 21, 20240.0000420.0000470.0000420.0000440.00004431,801
Apr 20, 20240.0000420.0000450.0000400.0000420.00004233,959
Apr 19, 20240.0000440.0000440.0000410.0000420.00004235,104
Apr 18, 20240.0000440.0000440.0000440.0000440.00004433,858
Apr 17, 20240.0000430.0000440.0000430.0000440.00004433,962
Apr 16, 20240.0000440.0000440.0000410.0000430.00004331,466
Apr 15, 20240.0000420.0000450.0000410.0000440.00004429,219
Apr 14, 20240.0000460.0000460.0000420.0000420.00004225,870
Apr 13, 20240.0000480.0000480.0000440.0000460.00004623,105
Apr 12, 20240.0000460.0000480.0000440.0000480.00004829,499
Apr 11, 20240.0000480.0000480.0000420.0000460.00004627,128
Apr 10, 20240.0000480.0000490.0000470.0000480.00004825,734
Apr 09, 20240.0000500.0000500.0000460.0000480.00004826,334
Apr 08, 20240.0000470.0000500.0000440.0000500.00005033,236
Apr 07, 20240.0000440.0000470.0000440.0000470.00004733,060
Apr 06, 20240.0000490.0000490.0000430.0000440.00004433,580
Apr 05, 20240.0000440.0000480.0000420.0000490.00004929,387
Apr 04, 20240.0000420.0000500.0000410.0000440.00004432,927
Apr 03, 20240.0000430.0000450.0000410.0000420.00004233,899
Apr 02, 20240.0000430.0000470.0000370.0000430.00004336,202
Apr 01, 20240.0000440.0000510.0000410.0000430.00004333,206
Mar 31, 20240.0000400.0000450.0000370.0000440.00004426,708
Mar 30, 20240.0000450.0000470.0000360.0000400.00004033,153
Mar 29, 20240.0000420.0000520.0000400.0000450.00004553,036
Mar 28, 20240.0000500.0000510.0000420.0000420.00004252,274
Mar 27, 20240.0000540.0000540.0000470.0000500.00005053,162
Mar 26, 20240.0000450.0000540.0000450.0000540.00005455,410
Mar 25, 20240.0000500.0000500.0000450.0000450.00004563,006
Mar 24, 20240.0000520.0000530.0000480.0000500.00005056,895
Mar 23, 20240.0000470.0000520.0000350.0000520.00005249,608
Mar 22, 20240.0000490.0000500.0000450.0000470.00004745,766
Mar 21, 20240.0000480.0000500.0000340.0000490.00004955,245
Mar 20, 20240.0000530.0000530.0000480.0000480.00004850,568
Mar 19, 20240.0000520.0000530.0000500.0000530.00005352,350
Mar 18, 20240.0000510.0000530.0000500.0000520.00005252,238
Mar 17, 20240.0000560.0000560.0000510.0000510.00005151,938
Mar 16, 20240.0000570.0000580.0000530.0000560.00005650,943
Mar 15, 20240.0000580.0000600.0000550.0000570.00005743,313
Mar 14, 20240.0000610.0000640.0000580.0000580.00005861,446
Mar 13, 20240.0000620.0000650.0000560.0000610.00006157,937
Mar 12, 20240.0000640.0000670.0000620.0000620.00006254,013
Mar 11, 20240.0000620.0000650.0000600.0000640.00006459,107
Mar 10, 20240.0000610.0000620.0000590.0000620.00006253,528
Mar 09, 20240.0000590.0000620.0000570.0000610.00006152,260
Mar 08, 20240.0000590.0000620.0000580.0000590.00005943,630
Mar 07, 20240.0000600.0000640.0000550.0000590.00005952,583
Mar 06, 20240.0000590.0000620.0000580.0000600.00006052,150
Mar 05, 20240.0000630.0000670.0000570.0000590.00005948,763
Mar 04, 20240.0000660.0000660.0000610.0000630.00006350,761
Mar 03, 20240.0000600.0000660.0000550.0000660.00006646,991
Mar 02, 20240.0000600.0000610.0000550.0000600.00006048,233
Mar 01, 20240.0000600.0000620.0000540.0000600.00006045,772
Feb 29, 20240.0000610.0000620.0000560.0000600.00006046,150
Feb 28, 20240.0000590.0000640.0000570.0000610.00006145,364
Feb 27, 20240.0000590.0000600.0000570.0000590.00005939,085
Feb 26, 20240.0000580.0000590.0000570.0000590.00005936,941
Feb 25, 20240.0000570.0000580.0000550.0000580.00005846,122
Feb 24, 20240.0000570.0000570.0000540.0000570.00005733,672
Feb 23, 20240.0000550.0000570.0000550.0000570.00005735,119
Feb 22, 20240.0000610.0000610.0000540.0000550.00005535,546
Feb 21, 20240.0000600.0000610.0000590.0000610.00006142,615
Feb 20, 20240.0000570.0000600.0000570.0000600.00006033,063
Feb 19, 20240.0000590.0000600.0000560.0000570.00005740,791
Feb 18, 20240.0000610.0000610.0000570.0000590.00005934,929
Feb 17, 20240.0000560.0000610.0000550.0000610.00006137,828
Feb 16, 20240.0000590.0000590.0000540.0000560.00005643,713
Feb 15, 20240.0000590.0000590.0000550.0000590.00005937,620
Feb 14, 20240.0000570.0000580.0000570.0000590.00005936,403
Feb 13, 20240.0000540.0000580.0000510.0000570.00005739,833
Feb 12, 20240.0000520.0000550.0000500.0000540.00005445,264
Feb 11, 20240.0000510.0000520.0000480.0000520.00005240,403
Feb 10, 20240.0000500.0000520.0000500.0000510.00005144,994
Feb 09, 20240.0000510.0000520.0000460.0000500.00005044,580
Feb 08, 20240.0000490.0000530.0000490.0000510.00005135,522
Feb 07, 20240.0000500.0000510.0000460.0000490.00004935,397
Feb 06, 20240.0000490.0000510.0000490.0000500.00005033,251
Feb 05, 20240.0000540.0000540.0000460.0000490.00004933,805
Feb 04, 20240.0000530.0000540.0000530.0000540.00005441,982
Feb 03, 20240.0000590.0000590.0000490.0000530.00005345,734
Feb 02, 20240.0000570.0000590.0000500.0000590.00005943,763
Feb 01, 20240.0000580.0000580.0000530.0000570.00005732,174
Jan 31, 20240.0000560.0000590.0000560.0000580.00005833,415
Jan 30, 20240.0000540.0000560.0000530.0000560.00005636,272
Jan 29, 20240.0000530.0000550.0000530.0000540.00005434,949
Jan 28, 20240.0000450.0000530.0000450.0000530.00005343,478
Jan 27, 20240.0000480.0000490.0000440.0000450.00004536,364
Jan 26, 20240.0000480.0000480.0000440.0000480.00004828,612
Jan 25, 20240.0000490.0000490.0000450.0000480.00004836,453
Jan 24, 20240.0000510.0000520.0000440.0000490.00004942,633
Jan 23, 20240.0000520.0000530.0000470.0000510.00005141,980
Jan 22, 20240.0000550.0000550.0000520.0000520.00005245,129
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...