Canada markets closed

Bytecoin USD (BCN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000037+0.000002 (+6.73%)
As of 05:18PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.0000340.0000400.0000340.0000370.00003724,633
Apr 26, 20240.0000360.0000390.0000340.0000340.00003424,943
Apr 25, 20240.0000320.0000360.0000320.0000360.00003624,865
Apr 24, 20240.0000330.0000330.0000300.0000320.00003223,521
Apr 23, 20240.0000320.0000330.0000300.0000330.00003323,727
Apr 22, 20240.0000350.0000350.0000300.0000320.00003224,244
Apr 21, 20240.0000320.0000350.0000300.0000350.00003523,942
Apr 20, 20240.0000310.0000340.0000300.0000320.00003223,120
Apr 19, 20240.0000300.0000330.0000290.0000310.00003124,689
Apr 18, 20240.0000320.0000320.0000300.0000300.00003025,491
Apr 17, 20240.0000320.0000320.0000320.0000320.00003224,585
Apr 16, 20240.0000310.0000320.0000310.0000320.00003224,575
Apr 15, 20240.0000320.0000320.0000300.0000310.00003122,822
Apr 14, 20240.0000310.0000330.0000300.0000320.00003221,236
Apr 13, 20240.0000330.0000330.0000310.0000310.00003118,778
Apr 12, 20240.0000350.0000350.0000320.0000330.00003316,771
Apr 11, 20240.0000330.0000350.0000320.0000350.00003521,550
Apr 10, 20240.0000350.0000360.0000310.0000330.00003319,818
Apr 09, 20240.0000350.0000360.0000350.0000350.00003518,959
Apr 08, 20240.0000360.0000370.0000340.0000350.00003519,405
Apr 07, 20240.0000350.0000360.0000320.0000360.00003624,430
Apr 06, 20240.0000320.0000350.0000320.0000350.00003524,326
Apr 05, 20240.0000360.0000360.0000320.0000320.00003224,711
Apr 04, 20240.0000330.0000360.0000310.0000360.00003621,697
Apr 03, 20240.0000310.0000370.0000300.0000330.00003324,346
Apr 02, 20240.0000320.0000330.0000300.0000310.00003124,991
Apr 01, 20240.0000320.0000350.0000270.0000320.00003226,670
Mar 31, 20240.0000330.0000380.0000300.0000320.00003224,556
Mar 30, 20240.0000290.0000340.0000280.0000330.00003319,770
Mar 29, 20240.0000340.0000340.0000270.0000290.00002924,541
Mar 28, 20240.0000310.0000380.0000290.0000340.00003439,177
Mar 27, 20240.0000370.0000380.0000310.0000310.00003138,477
Mar 26, 20240.0000390.0000400.0000340.0000370.00003739,141
Mar 25, 20240.0000330.0000400.0000330.0000390.00003940,786
Mar 24, 20240.0000360.0000370.0000330.0000330.00003346,287
Mar 23, 20240.0000380.0000390.0000350.0000360.00003641,756
Mar 22, 20240.0000350.0000380.0000260.0000380.00003836,409
Mar 21, 20240.0000360.0000370.0000330.0000350.00003533,830
Mar 20, 20240.0000360.0000370.0000250.0000360.00003641,002
Mar 19, 20240.0000390.0000390.0000350.0000360.00003637,249
Mar 18, 20240.0000390.0000390.0000370.0000390.00003938,676
Mar 17, 20240.0000380.0000390.0000370.0000390.00003938,562
Mar 16, 20240.0000410.0000410.0000370.0000380.00003838,388
Mar 15, 20240.0000420.0000430.0000390.0000410.00004137,654
Mar 14, 20240.0000430.0000440.0000410.0000420.00004231,996
Mar 13, 20240.0000450.0000470.0000430.0000430.00004345,631
Mar 12, 20240.0000460.0000480.0000420.0000450.00004542,937
Mar 11, 20240.0000480.0000500.0000460.0000460.00004640,077
Mar 10, 20240.0000460.0000480.0000440.0000480.00004843,844
Mar 09, 20240.0000450.0000460.0000430.0000460.00004639,570
Mar 08, 20240.0000440.0000460.0000420.0000450.00004538,635
Mar 07, 20240.0000440.0000460.0000430.0000440.00004432,430
Mar 06, 20240.0000440.0000470.0000410.0000440.00004438,913
Mar 05, 20240.0000440.0000460.0000430.0000440.00004438,372
Mar 04, 20240.0000460.0000490.0000420.0000440.00004435,918
Mar 03, 20240.0000490.0000490.0000450.0000460.00004637,458
Mar 02, 20240.0000440.0000490.0000410.0000490.00004934,607
Mar 01, 20240.0000440.0000450.0000410.0000440.00004435,521
Feb 29, 20240.0000440.0000460.0000400.0000440.00004433,734
Feb 28, 20240.0000450.0000460.0000410.0000440.00004433,989
Feb 27, 20240.0000440.0000480.0000420.0000450.00004533,524
Feb 26, 20240.0000440.0000450.0000420.0000440.00004428,948
Feb 25, 20240.0000430.0000440.0000420.0000440.00004427,342
Feb 24, 20240.0000420.0000430.0000400.0000430.00004334,199
Feb 23, 20240.0000420.0000420.0000400.0000420.00004224,967
Feb 22, 20240.0000410.0000420.0000400.0000420.00004226,047
Feb 21, 20240.0000450.0000450.0000400.0000410.00004126,339
Feb 20, 20240.0000440.0000450.0000430.0000450.00004531,511
Feb 19, 20240.0000430.0000440.0000430.0000440.00004424,491
Feb 18, 20240.0000440.0000440.0000420.0000430.00004330,264
Feb 17, 20240.0000450.0000450.0000420.0000440.00004425,895
Feb 16, 20240.0000420.0000450.0000410.0000450.00004528,044
Feb 15, 20240.0000430.0000440.0000400.0000420.00004232,462
Feb 14, 20240.0000430.0000430.0000410.0000430.00004327,787
Feb 13, 20240.0000430.0000430.0000420.0000430.00004326,834
Feb 12, 20240.0000400.0000430.0000380.0000430.00004329,602
Feb 11, 20240.0000390.0000410.0000370.0000400.00004033,633
Feb 10, 20240.0000380.0000390.0000360.0000390.00003929,954
Feb 09, 20240.0000370.0000380.0000370.0000380.00003833,357
Feb 08, 20240.0000380.0000390.0000340.0000370.00003733,120
Feb 07, 20240.0000370.0000390.0000360.0000380.00003826,384
Feb 06, 20240.0000370.0000380.0000340.0000370.00003726,239
Feb 05, 20240.0000370.0000370.0000360.0000370.00003724,551
Feb 04, 20240.0000400.0000400.0000340.0000370.00003725,095
Feb 03, 20240.0000390.0000400.0000390.0000400.00004031,154
Feb 02, 20240.0000440.0000440.0000360.0000390.00003933,938
Feb 01, 20240.0000420.0000440.0000370.0000440.00004432,696
Jan 31, 20240.0000430.0000430.0000400.0000420.00004223,953
Jan 30, 20240.0000410.0000440.0000410.0000430.00004324,933
Jan 29, 20240.0000400.0000410.0000400.0000410.00004127,045
Jan 28, 20240.0000400.0000410.0000390.0000400.00004025,973
Jan 27, 20240.0000330.0000400.0000330.0000400.00004032,298
Jan 26, 20240.0000360.0000370.0000330.0000330.00003327,019
Jan 25, 20240.0000360.0000360.0000330.0000360.00003621,225
Jan 24, 20240.0000370.0000370.0000330.0000360.00003626,950
Jan 23, 20240.0000380.0000390.0000330.0000370.00003731,681
Jan 22, 20240.0000390.0000400.0000350.0000380.00003831,146
Jan 21, 20240.0000410.0000410.0000390.0000390.00003933,597
Jan 20, 20240.0000420.0000420.0000410.0000410.00004126,710
Jan 19, 20240.0000410.0000420.0000380.0000420.00004229,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...