Cryptocurrencies: 1188
Markets: 4209
USDT Markets: 857
Total Market Cap: 202.2 Bn USDT
24h Volume: 26.5 Bn USDT
BTC Dominance: 68.17%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Bytecoin (BCN) price and metrics

      View the end of month prices and price metrics for Bytecoin (BCN). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Bytecoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 3.978E-8 3.989E-8 3.5433333333333E-8 3.9686666666667E-8 3.978E-8 4488436.2286859
      31 Aug 2018 3.2136666542707E-7 3.2880000352028E-7 2.8973333125274E-7 2.9040000034305E-7 3.2136666542707E-7 575455520
      31 Aug 2017 5.1604999384836E-7 5.999999928008E-7 4.7894999966047E-7 5.8554999782245E-7 5.1604999384836E-7 881699680
      31 Aug 2016 1.1000000199601E-7 1.1000000199601E-7 9.0000000341206E-8 1.0000000116861E-7 1.1000000199601E-7 28333336
      31 Aug 2015 2.3999999143598E-7 2.4999999936881E-7 2.3999999143598E-7 2.4999999936881E-7 2.3999999143598E-7 11595661
      31 Aug 2014 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 106421336
      31 Jul 2019 4.4473333333333E-8 4.5633333333333E-8 4.0736666666667E-8 4.5003333333333E-8 4.4473333333333E-8 5309435.6788101
      31 Jul 2018 3.4270000052553E-7 3.5369999788297E-7 3.3196667459379E-7 3.4886665882065E-7 3.4270000052553E-7 280668909.33333
      31 Jul 2017 4.4000000798405E-7 4.7254999913093E-7 4.3000000005122E-7 4.6004998921489E-7 4.4000000798405E-7 280528168
      31 Jul 2016 7.9999999513802E-8 9.0000000341206E-8 7.9999999513802E-8 7.9999999513802E-8 7.9999999513802E-8 54981192
      31 Jul 2015 3.0000001061126E-7 3.3000000598804E-7 2.3999999143598E-7 2.6999998681276E-7 3.0000001061126E-7 98659992
      31 Jul 2014 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 34707320
      31 May 2019 8.0186666666667E-8 8.54E-8 7.3696666666667E-8 7.4176666697222E-8 8.0186666666667E-8 69609221.509522
      31 May 2018 9.0449998424447E-7 9.45399979931E-7 8.4619999067096E-7 8.8110001191429E-7 9.0449998424447E-7 1071084490.6667
      31 May 2017 9.2890002179047E-7 1.0150500031614E-6 8.2394998912605E-7 9.4249998028317E-7 9.2890002179047E-7 1018328160
      31 May 2016 6.9999998686399E-8 6.9999998686399E-8 5.9999997858995E-8 5.9999997858995E-8 6.9999998686399E-8 52621744
      31 May 2015 1.5000000530563E-7 1.7900000557347E-6 1.1999999571799E-7 1.3000000365082E-7 1.5000000530563E-7 364201376
      31 Mar 2019 1.1547333333333E-7 1.2298333333333E-7 1.1495333333333E-7 1.1928999964706E-7 1.1547333333333E-7 126650673.28078
      31 Mar 2018 3.032999984498E-7 3.0999999012238E-7 2.9710000148953E-7 2.9845000426576E-7 3.032999984498E-7 198012268
      31 Mar 2017 1.5080000537182E-7 1.8000000068241E-7 1.3009999833002E-7 1.4980000173637E-7 1.5080000537182E-7 1180166912
      31 Mar 2016 1.1000000199601E-7 1.3000000365082E-7 1.0000000116861E-7 1.0000000116861E-7 1.1000000199601E-7 127126672
      31 Mar 2015 5.9999997858995E-8 7.9999999513802E-8 3.9999999756901E-8 3.9999999756901E-8 5.9999997858995E-8 135917440
      31 Dec 2018 1.8315000005487E-7 1.9024999886597E-7 1.7909999883159E-7 1.8989999972518E-7 1.8315000005487E-7 94258915.5
      31 Dec 2017 4.2669999800182E-7 4.4749999972282E-7 3.9365001214264E-7 4.0110001009452E-7 4.2669999800182E-7 627652208
      31 Dec 2016 5.0000000584305E-8 6.9999998686399E-8 5.0000000584305E-8 6.9999998686399E-8 5.0000000584305E-8 35816684
      31 Dec 2015 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 5.9999997858995E-8 5.9999997858995E-8 321099.53125
      31 Dec 2014 1.9999999878451E-8 2.9999998929497E-8 1.9999999878451E-8 1.9999999878451E-8 1.9999999878451E-8 4259623
      31 Oct 2018 2.0000000233722E-7 2.0545000012362E-7 1.949999983708E-7 2.0005000322953E-7 2.0000000233722E-7 45057164
      31 Oct 2017 2.1529999827408E-7 2.2769999930006E-7 2.1000000316462E-7 2.2169999880362E-7 2.1529999827408E-7 381977632
      31 Oct 2016 7.9999999513802E-8 9.0000000341206E-8 7.9999999513802E-8 7.9999999513802E-8 7.9999999513802E-8 15708094
      31 Oct 2015 1.1000000199601E-7 1.1999999571799E-7 1.1000000199601E-7 1.1000000199601E-7 1.1000000199601E-7 9672931
      31 Oct 2014 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 3017246.5
      31 Jan 2019 1.6945000425039E-7 1.8259999734482E-7 1.6365000021779E-7 1.7159999998739E-7 1.6945000425039E-7 123780172
      31 Jan 2018 5.8755000509336E-7 6.0410002333811E-7 5.6229998790513E-7 5.9404999319668E-7 5.8755000509336E-7 555765676
      31 Jan 2017 5.649999934576E-8 6.7249999347041E-8 4.5000000170603E-8 6.0799997925187E-8 5.649999934576E-8 272375144
      31 Jan 2016 9.0000000341206E-8 1.0000000116861E-7 6.9999998686399E-8 1.0000000116861E-7 9.0000000341206E-8 33187298
      31 Jan 2015 3.9999999756901E-8 3.9999999756901E-8 2.9999998929497E-8 2.9999998929497E-8 3.9999999756901E-8 60600892
      30 Sep 2019 3.671E-8 3.7173333333333E-8 3.2673333333333E-8 3.32E-8 3.671E-8 2464413.3944165
      30 Sep 2018 3.3523334271498E-7 3.5130000242134E-7 3.3166667397685E-7 3.4213333795681E-7 3.3523334271498E-7 177738018.66667
      30 Sep 2017 3.2500000202162E-7 3.3820001021923E-7 3.1804999878204E-7 3.3205000704584E-7 3.2500000202162E-7 542918328
      30 Sep 2016 9.0000000341206E-8 1.0000000116861E-7 9.0000000341206E-8 9.0000000341206E-8 9.0000000341206E-8 10005046
      30 Sep 2015 1.3000000365082E-7 1.3000000365082E-7 1.1000000199601E-7 1.1000000199601E-7 1.3000000365082E-7 41895980
      30 Sep 2014 3.9999999756901E-8 5.0000000584305E-8 3.9999999756901E-8 3.9999999756901E-8 3.9999999756901E-8 10367042
      30 Jun 2019 5.71E-8 5.7666666666667E-8 5.287E-8 5.666E-8 5.71E-8 5070459.4584695
      30 Jun 2018 4.7376666619433E-7 5.0660001231032E-7 4.2213332562824E-7 4.3846667570809E-7 4.7376666619433E-7 1636428714.6667
      30 Jun 2017 7.3545001555431E-7 7.9500000538246E-7 7.1019999836608E-7 7.6214999467084E-7 7.3545001555431E-7 276648224
      30 Jun 2016 5.9999997858995E-8 7.9999999513802E-8 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 28210848
      30 Jun 2015 1.1999999571799E-7 1.3000000365082E-7 1.1999999571799E-7 1.3000000365082E-7 1.1999999571799E-7 40601156
      30 Apr 2018 5.9695000231841E-7 6.1444998777915E-7 5.6350000932071E-7 5.7350001725354E-7 5.9695000231841E-7 718337444
      30 Apr 2017 1.4875000431402E-7 1.549500012743E-7 1.3519999697564E-7 1.4375000034761E-7 1.4875000431402E-7 249089176
      30 Apr 2016 7.9999999513802E-8 9.0000000341206E-8 6.9999998686399E-8 7.9999999513802E-8 7.9999999513802E-8 57092724
      30 Apr 2015 1.1000000199601E-7 1.1999999571799E-7 1.0000000116861E-7 1.1999999571799E-7 1.1000000199601E-7 24388012
      30 Nov 2018 1.991000004864E-7 2.0574999837208E-7 1.9715000121323E-7 2.0239999543037E-7 1.991000004864E-7 88264851
      30 Nov 2017 1.5954999810219E-7 1.6675000580335E-7 1.4849999985245E-7 1.5575000134049E-7 1.5954999810219E-7 1189155688
      30 Nov 2016 6.9999998686399E-8 6.9999998686399E-8 5.0000000584305E-8 5.9999997858995E-8 6.9999998686399E-8 65442984
      30 Nov 2015 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 5.9999997858995E-8 5.9999997858995E-8 10430838
      30 Nov 2014 9.9999999392253E-9 9.9999999392253E-9 9.9999999392253E-9 9.9999999392253E-9 9.9999999392253E-9 1405440.25
      29 Feb 2016 9.0000000341206E-8 9.0000000341206E-8 6.9999998686399E-8 6.9999998686399E-8 9.0000000341206E-8 21278198
      28 Feb 2018 4.240500004471E-7 4.724499973463E-7 4.1799999905834E-7 4.7209999820552E-7 4.240500004471E-7 495801116
      28 Feb 2017 4.4600000137507E-8 5.0700000642223E-8 4.4500000129233E-8 5.0649999749908E-8 4.4600000137507E-8 220905594
      28 Feb 2015 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 1556248
      Select from cryptocurrencies
        Available exchanges