Canada markets closed

Bytecoin CAD (BCN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.000042-0.000003 (-5.92%)
As of 11:22PM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.0000450.0000460.0000400.0000420.00004234,549
May 20, 20240.0000380.0000460.0000370.0000460.00004638,739
May 19, 20240.0000470.0000480.0000380.0000380.00003835,049
May 18, 20240.0000450.0000490.0000440.0000470.00004740,150
May 17, 20240.0000460.0000460.0000450.0000450.00004533,122
May 16, 20240.0000460.0000470.0000440.0000460.00004634,409
May 15, 20240.0000470.0000480.0000450.0000460.00004626,866
May 14, 20240.0000470.0000480.0000440.0000470.00004731,614
May 13, 20240.0000470.0000470.0000460.0000470.00004730,629
May 12, 20240.0000480.0000480.0000430.0000470.00004733,450
May 11, 20240.0000500.0000510.0000450.0000480.00004832,631
May 10, 20240.0000480.0000510.0000430.0000500.00005033,516
May 09, 20240.0000510.0000510.0000440.0000480.00004830,532
May 08, 20240.0000470.0000510.0000450.0000510.00005129,992
May 07, 20240.0000490.0000490.0000430.0000470.00004731,342
May 06, 20240.0000450.0000490.0000410.0000490.00004933,404
May 05, 20240.0000470.0000470.0000410.0000450.00004534,781
May 04, 20240.0000430.0000470.0000420.0000470.00004753,331
May 03, 20240.0000430.0000430.0000400.0000430.00004333,840
May 02, 20240.0000460.0000460.0000410.0000430.00004333,689
May 01, 20240.0000470.0000480.0000430.0000460.00004631,916
Apr 30, 20240.0000480.0000480.0000400.0000470.00004735,665
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...