Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Bytecoin (BCN) price and metrics

      View the start of month prices and price metrics for Bytecoin (BCN). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 2.743E-8 3.1443333333333E-8 2.7066666666667E-8 2.743E-8 2.743E-8 2840793.9988999
      01 Nov 2019 3.085E-8 3.1236666666667E-8 2.7366666666667E-8 2.7583333333333E-8 3.085E-8 5055044.8047841
      01 Aug 2019 4.4066666666667E-8 4.478E-8 4.07E-8 4.4473333333333E-8 4.4066666666667E-8 6575106.1879172
      01 Jul 2019 5.3063333333333E-8 5.9E-8 5.1856666666667E-8 5.70999999625E-8 5.3063333333333E-8 15795949.366521
      01 Jun 2019 7.9706666666667E-8 8.391E-8 7.57E-8 8.0186666666667E-8 7.9706666666667E-8 75499879.078386
      01 Apr 2019 1.2016E-7 1.2501666666667E-7 1.1529E-7 1.1880666666667E-7 1.2016E-7 43243220.189675
      01 Feb 2019 1.6860000329189E-7 1.699000051758E-7 1.6269999747465E-7 1.6439999939166E-7 1.6860000329189E-7 106165080
      01 Jan 2019 1.8304999827023E-7 1.899500006175E-7 1.79549999757E-7 1.8304999827023E-7 1.8304999827023E-7 60176422.5
      01 Dec 2018 2.0080000240341E-7 2.1150000151238E-7 1.9850000398947E-7 1.9915000137871E-7 2.0080000240341E-7 105741728
      01 Nov 2018 2.0505000009052E-7 2.0554999480282E-7 2.0000000233722E-7 2.0005000322953E-7 2.0505000009052E-7 36027591
      01 Oct 2018 3.3820001021923E-7 3.4766666582679E-7 3.2770000757409E-7 3.353000105714E-7 3.3820001021923E-7 200848560
      01 Sep 2018 3.6373332553315E-7 3.8123333941561E-7 3.1466666428059E-7 3.2146667194866E-7 3.6373332553315E-7 1079047626.6667
      01 Aug 2018 3.3670000713452E-7 3.4616667221599E-7 3.2680000572327E-7 3.3936666454792E-7 3.3670000713452E-7 370039546.66667
      01 Jul 2018 4.6436666896928E-7 4.8230000023371E-7 4.4769999855513E-7 4.7373332752917E-7 4.6436666896928E-7 699856410.66667
      01 Jun 2018 8.6183333299535E-7 9.4086667938124E-7 8.1963332831947E-7 9.0449998424447E-7 8.6183333299535E-7 1059998034.6667
      01 May 2018 5.8085001342079E-7 6.1034998566356E-7 5.6400000403301E-7 5.9695000231841E-7 5.8085001342079E-7 619660872
      01 Apr 2018 3.056000110746E-7 3.108999919732E-7 2.9714999527641E-7 2.9810000512498E-7 3.056000110746E-7 198956375
      01 Mar 2018 4.2759999985265E-7 4.5490000388781E-7 4.0580000870705E-7 4.2365000751943E-7 4.2759999985265E-7 704065096
      01 Feb 2018 5.4889997613827E-7 5.9890001580243E-7 5.3840000191485E-7 5.8245001355317E-7 5.4889997613827E-7 423461840
      01 Jan 2018 4.3615000322461E-7 4.5435000117777E-7 4.1024999575257E-7 4.2669999800182E-7 4.3615000322461E-7 338900992
      01 Dec 2017 1.5949999720988E-7 1.6635000577025E-7 1.5180000190185E-7 1.545500012412E-7 1.5949999720988E-7 667446920
      01 Nov 2017 2.0945000045458E-7 2.3350000333267E-7 2.0819999946298E-7 2.1505000091793E-7 2.0945000045458E-7 770623896
      01 Oct 2017 3.1579999415499E-7 3.2935000149337E-7 3.1025000168938E-7 3.1999999805521E-7 3.1579999415499E-7 497706628
      01 Sep 2017 4.9355000442119E-7 5.250000185697E-7 4.6774999873378E-7 5.1034999160038E-7 4.9355000442119E-7 866880096
      01 Aug 2017 5.0090000058844E-7 5.3849998948863E-7 4.3500000401764E-7 4.4000000798405E-7 5.0090000058844E-7 481485264
      01 Jul 2017 1.0794999809605E-6 1.7399999592271E-6 7.049999908304E-7 7.3545001555431E-7 1.0794999809605E-6 672529952
      01 Jun 2017 9.7469998650013E-7 1.1029000006602E-6 8.8000001596811E-7 9.2495000103554E-7 9.7469998650013E-7 1203541536
      01 May 2017 1.4975000084405E-7 1.9999999523179E-7 1.4004999826511E-7 1.5375000117501E-7 1.4975000084405E-7 1027026606
      01 Apr 2017 1.8200000084789E-7 1.8340000451644E-7 1.3544999433179E-7 1.5575000134049E-7 1.8200000084789E-7 669826880
      01 Mar 2017 4.9500000542935E-8 4.9849999683715E-8 4.4500000129233E-8 4.4649999253465E-8 4.9500000542935E-8 145321202
      01 Feb 2017 5.7449998536185E-8 6.2249998933339E-8 5.1100000675319E-8 5.649999934576E-8 5.7449998536185E-8 144044852
      01 Jan 2017 5.8449998618926E-8 5.8949998660296E-8 5.3349999973307E-8 5.3500000873896E-8 5.8449998618926E-8 4151401.125
      01 Dec 2016 5.9999997858995E-8 6.9999998686399E-8 5.0000000584305E-8 6.9999998686399E-8 5.9999997858995E-8 49082208
      01 Nov 2016 7.9999999513802E-8 9.0000000341206E-8 7.9999999513802E-8 7.9999999513802E-8 7.9999999513802E-8 12722477
      01 Oct 2016 1.0000000116861E-7 1.1000000199601E-7 9.0000000341206E-8 9.0000000341206E-8 1.0000000116861E-7 97279112
      01 Sep 2016 1.0000000116861E-7 1.1000000199601E-7 9.0000000341206E-8 1.0000000116861E-7 1.0000000116861E-7 137205728
      01 Aug 2016 9.0000000341206E-8 9.0000000341206E-8 7.9999999513802E-8 9.0000000341206E-8 9.0000000341206E-8 33330524
      01 Jul 2016 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 45225104
      01 Jun 2016 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 5.9999997858995E-8 5.9999997858995E-8 7510840
      01 May 2016 7.9999999513802E-8 9.0000000341206E-8 6.9999998686399E-8 7.9999999513802E-8 7.9999999513802E-8 5689967
      01 Apr 2016 1.1999999571799E-7 1.3000000365082E-7 1.1000000199601E-7 1.1000000199601E-7 1.1999999571799E-7 76223416
      01 Mar 2016 6.9999998686399E-8 9.0000000341206E-8 6.9999998686399E-8 7.9999999513802E-8 6.9999998686399E-8 39090756
      01 Feb 2016 9.0000000341206E-8 1.0000000116861E-7 9.0000000341206E-8 9.0000000341206E-8 9.0000000341206E-8 17723218
      01 Jan 2016 5.9999997858995E-8 6.9999998686399E-8 5.9999997858995E-8 5.9999997858995E-8 5.9999997858995E-8 3858099.75
      01 Dec 2015 5.9999997858995E-8 6.9999998686399E-8 5.0000000584305E-8 5.9999997858995E-8 5.9999997858995E-8 28848744
      01 Nov 2015 1.1000000199601E-7 1.1999999571799E-7 1.1000000199601E-7 1.1000000199601E-7 1.1000000199601E-7 8808606
      01 Oct 2015 1.0000000116861E-7 1.1999999571799E-7 1.0000000116861E-7 1.1000000199601E-7 1.0000000116861E-7 33647180
      01 Sep 2015 2.3999999143598E-7 2.4999999936881E-7 2.29999997714E-7 2.4999999936881E-7 2.3999999143598E-7 22832440
      01 Aug 2015 2.6000000730164E-7 3.0000001061126E-7 2.6000000730164E-7 3.0000001061126E-7 2.6000000730164E-7 40412800
      01 Jul 2015 1.1999999571799E-7 1.3000000365082E-7 1.1999999571799E-7 1.1999999571799E-7 1.1999999571799E-7 17333568
      01 Jun 2015 1.599999990276E-7 2.3999999143598E-7 1.399999973728E-7 1.599999990276E-7 1.599999990276E-7 148596256
      01 May 2015 1.1999999571799E-7 1.3000000365082E-7 1.0000000116861E-7 1.0000000116861E-7 1.1999999571799E-7 51740804
      01 Apr 2015 5.9999997858995E-8 7.9999999513802E-8 5.0000000584305E-8 5.0000000584305E-8 5.9999997858995E-8 11073236
      01 Mar 2015 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 5506641
      01 Feb 2015 3.9999999756901E-8 5.9999997858995E-8 3.9999999756901E-8 3.9999999756901E-8 3.9999999756901E-8 89961200
      01 Jan 2015 1.9999999878451E-8 2.9999998929497E-8 1.9999999878451E-8 1.9999999878451E-8 1.9999999878451E-8 1057242.25
      01 Dec 2014 1.9999999878451E-8 1.9999999878451E-8 9.9999999392253E-9 9.9999999392253E-9 1.9999999878451E-8 10231700
      01 Nov 2014 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 3459367.25
      01 Oct 2014 5.0000000584305E-8 5.0000000584305E-8 3.9999999756901E-8 3.9999999756901E-8 5.0000000584305E-8 6263779.5
      01 Sep 2014 2.9999998929497E-8 5.0000000584305E-8 2.9999998929497E-8 2.9999998929497E-8 2.9999998929497E-8 6944203.5
      01 Aug 2014 3.9999999756901E-8 5.0000000584305E-8 3.9999999756901E-8 3.9999999756901E-8 3.9999999756901E-8 27552378
      Select from cryptocurrencies
        Available exchanges