Bytecoin Price

Bytecoin (BCN)

$0.00087 (-43.1542%)

Market Cap Volume (24h) Change (7d) Circulating Supply Max Supply
$159,682,000 $9,466,060 4.7073% 184,067,000,000 BCN 184,067,000,000 BCN

Bytecoin Price Chart

Below you'll find customizable price charts for Bytecoin. You can export the charts using the button on the right.

Bytecoin Markets & Exchanges

Below you'll find the Bytecoin rates and exchange rates on various popular trading platforms and exchanges.

# Source Pair Price Volume (24h) Last Updated

Bytecoin Price Widget

Below you will find our free cryptocurrency price widget for websites. You have two widgets to choose from: the single crypto price ticker or the multi-crypto price ticker. Both are updated continuously and should adapt to any resolution (ideal for sidebars if you are using a WordPress website). Our widgets have been carefully designed to light and efficient. Contact us if you have any question or concerns about these free cryptocurrency widgets.




Our free crypto price widget for websites currently supports over 500 cryptocurrencies and is able to display prices in:

  • USD
  • EUR
  • BTC
  • GBP
  • JPY
  • CNY

If you have any question or experience any technical issue with this widget, please contact us and we will get back to you asap.

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Ethereum (ETH)

$3,966.09 (-7.89938%)

Litecoin (LTC)

$326.66 (-14.376%)

1 2 3 4 5 6 7 8 9 10

Widget Code

Paste code on your website exactly where you want the widget to appear.

Bytecoin Historical Pricing Table

Here you'll find a detailed pricing table for Bytecoin including opening and closing rates.

Date Open High Low Close Volume
May 12, 2021 0.0009899 0.001028 0.0009466 0.001011 55735.15
May 11, 2021 0.000752 0.0009147 0.0006479 0.0009147 5953.75
May 10, 2021 0.000711 0.000752 0.000752 0.000752 20.53
May 09, 2021 0.0007854 0.00079 0.000711 0.000711 1293.66
May 08, 2021 0.0008224 0.0008247 0.0006676 0.0007854 1737.8
May 07, 2021 0.000871 0.001057 0.0007832 0.0008224 4560.77
May 06, 2021 0.0008729 0.0009407 0.0008013 0.000871 1446.71
May 05, 2021 0.0008116 0.0008729 0.0007682 0.0008729 2261.6
May 04, 2021 0.0007455 0.0009528 0.0007763 0.0008116 3784.75
May 03, 2021 0.0008235 0.0008103 0.000713 0.0007455 1329.29
May 02, 2021 0.000797 0.0009265 0.0008235 0.0008235 3659.15
May 01, 2021 0.0008549 0.0008856 0.000797 0.000797 3044.83
Apr 30, 2021 0.0009161 0.0009728 0.0008549 0.0008549 4642.58
Apr 29, 2021 0.0008827 0.0009161 0.0008883 0.0009161 1437.68
Apr 28, 2021 0.0009078 0.0009103 0.0008551 0.0008827 409.75
Apr 27, 2021 0.0008804 0.001045 0.0008803 0.0009078 12865.44
Apr 26, 2021 0.0008872 0.001014 0.0008537 0.0008804 4108.11
Apr 25, 2021 0.000836 0.0009633 0.0008619 0.0008872 9870.89
Apr 24, 2021 0.0007758 0.0008592 0.0007895 0.000836 4404.73
Apr 23, 2021 0.0008768 0.0008866 0.0007315 0.0007758 9690.39
Apr 22, 2021 0.0007684 0.0009005 0.0007346 0.0008768 8285.2
Apr 21, 2021 0.000778 0.0007924 0.0007204 0.0007684 717.02
Apr 20, 2021 0.0008164 0.0008252 0.000778 0.000778 3715.67
Apr 19, 2021 0.0008221 0.0009097 0.0008164 0.0008164 2763.13
Apr 18, 2021 0.0008516 0.0008437 0.0008221 0.0008221 1179.93
Apr 17, 2021 0.0008808 0.0009188 0.0008516 0.0008516 8259.41
Apr 16, 2021 0.0008491 0.0008808 0.0008113 0.0008808 1997.93
Apr 15, 2021 0.0008558 0.0008733 0.0008248 0.0008491 5525.94
Apr 14, 2021 0.0008512 0.000881 0.0008558 0.0008558 2003.7
Apr 13, 2021 0.0008735 0.0009241 0.0008025 0.0008512 4203.75
Apr 12, 2021 0.0008551 0.0009195 0.0008505 0.0008735 4856.96
Apr 11, 2021 0.0009247 0.0009192 0.0008124 0.0008551 5875.07
Apr 10, 2021 0.0009816 0.0009892 0.0009247 0.0009247 581.93
Apr 09, 2021 0.0009713 0.001003 0.0009389 0.0009816 2072.56
Apr 08, 2021 0.0009781 0.0009713 0.0009299 0.0009713 1966.74
Apr 07, 2021 0.0008642 0.0009989 0.0008949 0.0009781 12418.14
Apr 06, 2021 0.0009928 0.0009232 0.0008053 0.0008642 12831.19
Apr 05, 2021 0.0009696 0.001098 0.0008449 0.0009928 30271.34
Apr 04, 2021 0.0008099 0.0009696 0.000822 0.0009696 3654.55
Apr 03, 2021 0.0006429 0.0008306 0.0006645 0.0008099 5881.6
Apr 02, 2021 0.0005976 0.0008037 0.0005425 0.0006429 4416.81
Apr 01, 2021 0.0005903 0.0006617 0.0005976 0.0005976 3816.88
Mar 31, 2021 0.0005757 0.000669 0.0005903 0.0005903 7171.21
Mar 30, 2021 0.0005708 0.0006141 0.0005757 0.0005757 1069.18
Mar 29, 2021 0.0005813 0.0006445 0.0005708 0.0005708 807.67
Mar 28, 2021 0.0005566 0.0005994 0.0005631 0.0005813 208.74
Mar 27, 2021 0.0005656 0.0005735 0.0005566 0.0005566 323.34
Mar 26, 2021 0.000561 0.0005827 0.0005485 0.0005656 662.88
Mar 25, 2021 0.0005237 0.000629 0.000561 0.000561 400.53
Mar 24, 2021 0.00057 0.0005872 0.0005078 0.0005237 1346.28
Mar 23, 2021 0.0005507 0.0006333 0.0005225 0.00057 8948.7
Mar 22, 2021 0.0004878 0.0009011 0.0004672 0.0005507 177826.13
Mar 21, 2021 0.0004638 0.0004878 0.0004373 0.0004878 2028.59
Mar 20, 2021 0.0004694 0.0004638 0.0004281 0.0004638 8537.06
Mar 19, 2021 0.0004343 0.0004694 0.0004333 0.0004694 14746.83
Mar 18, 2021 0.0004085 0.0004343 0.0004162 0.0004343 385.91
Mar 17, 2021 0.0004193 0.000444 0.0004085 0.0004085 8799.17
Mar 16, 2021 0.0004153 0.0004193 0.0003828 0.0004193 4224.37
Mar 15, 2021 0.0004128 0.0004334 0.0003972 0.0004153 1588.59
Mar 14, 2021 0.0004252 0.0004487 0.0003949 0.0004128 148.82
Mar 13, 2021 0.0004611 0.0004437 0.0004067 0.0004252 1748.67
Mar 12, 2021 0.0004243 0.0004803 0.0004419 0.0004611 419.72
Mar 11, 2021 0.0004385 0.0004419 0.0003889 0.0004243 4315.49
Mar 10, 2021 0.000431 0.000475 0.0004202 0.0004385 1314.69
Mar 09, 2021 0.0004306 0.0004489 0.000413 0.000431 403.03
Mar 08, 2021 0.0004219 0.0004493 0.0004119 0.0004306 6530.91
Mar 07, 2021 0.0003971 0.0004403 0.0004036 0.0004219 49.96
Mar 06, 2021 0.0003798 0.0004143 0.0003798 0.0003971 1820.7
Mar 05, 2021 0.0003518 0.0004294 0.0003798 0.0003798 606.34
Mar 04, 2021 0.0003846 0.0003824 0.0003518 0.0003518 587.47
Mar 03, 2021 0.0003765 0.0003846 0.0003231 0.0003846 5046.43
Mar 02, 2021 0.0003722 0.0003922 0.0003451 0.0003765 1728.55
Mar 01, 2021 0.0004086 0.0004019 0.0002977 0.0003722 14078.58
Feb 28, 2021 0.0003983 0.0004714 0.00033 0.0004086 11906.44
Feb 27, 2021 0.0004089 0.0004552 0.0003841 0.0003983 1482.08
Feb 26, 2021 0.0004194 0.0004235 0.0003943 0.0004089 361.68
Feb 25, 2021 0.0004149 0.0004338 0.0003904 0.0004194 3764.42
Feb 24, 2021 0.0004388 0.0004149 0.0003853 0.0004149 324.56
Feb 23, 2021 0.0004261 0.0004713 0.0004063 0.0004388 713.53
Feb 22, 2021 0.0005156 0.000505 0.0004261 0.0004261 2950.86
Feb 21, 2021 0.0005805 0.000569 0.0004979 0.0005156 845.19
Feb 20, 2021 0.0004979 0.0007934 0.0004838 0.0005805 3959.59
Feb 19, 2021 0.0004502 0.0004979 0.000383 0.0004979 4499.7
Feb 18, 2021 0.0005043 0.0005089 0.0003915 0.0004502 1570.05
Feb 17, 2021 0.0004998 0.0005625 0.0004461 0.0005043 15308.14
Feb 16, 2021 0.0005883 0.0006294 0.0004628 0.0004998 5371.38
Feb 15, 2021 0.000694 0.0006953 0.0005705 0.0005883 1419.18
Feb 14, 2021 0.0005589 0.0007296 0.0004982 0.000694 12056.55
Feb 13, 2021 0.0006725 0.0007212 0.0004688 0.0005589 6298.39
Feb 12, 2021 0.0007933 0.0008724 0.0006361 0.0006725 29926.83
Feb 11, 2021 0.000733 0.0008855 0.0006641 0.0007933 24920.85
Feb 10, 2021 0.0005403 0.0007508 0.0005542 0.000733 14201.18
Feb 09, 2021 0.0004962 0.0005403 0.0004706 0.0005403 15205.7
Feb 08, 2021 0.0004382 0.0004962 0.0004076 0.0004962 2716.25
Feb 07, 2021 0.0004198 0.0005083 0.0003856 0.0004382 3989.18
Feb 06, 2021 0.0002687 0.0005005 0.0002583 0.0004198 5534.39
Feb 05, 2021 0.000241 0.0002687 0.0002015 0.0002687 13555.76
Feb 04, 2021 0.0002077 0.000241 0.0002066 0.000241 5352.43
Feb 03, 2021 0.0002167 0.0002236 0.0001917 0.0002077 4236.85
Feb 02, 2021 0.0002271 0.0002501 0.0002001 0.0002167 4473.79
Feb 01, 2021 0.0002199 0.0002422 0.0002119 0.0002271 4720.1
Jan 31, 2021 0.0002103 0.0002474 0.0002062 0.0002199 10064.12
Jan 30, 2021 0.0001931 0.0002366 0.000184 0.0002103 413.18
Jan 29, 2021 0.0001655 0.0002069 0.0001655 0.0001931 1576.99
Jan 28, 2021 0.0001597 0.0001793 0.0001517 0.0001655 1384.5
Jan 27, 2021 0.000149 0.0001597 0.0001464 0.0001597 1000.62
Jan 26, 2021 0.0001642 0.0001614 0.0001366 0.000149 1806.62
Jan 25, 2021 0.0001846 0.0001916 0.0001642 0.0001642 4584.05
Jan 24, 2021 0.0001671 0.0001846 0.0001582 0.0001846 1685.38
Jan 23, 2021 0.0001604 0.0002089 0.0001671 0.0001671 557.51
Jan 22, 2021 0.0001605 0.0001728 0.0001481 0.0001604 222.73
Jan 21, 2021 0.0001556 0.0001728 0.0001481 0.0001605 336.07
Jan 20, 2021 0.0001653 0.0001556 0.0001334 0.0001556 503.41
Jan 19, 2021 0.0001641 0.0001653 0.0001378 0.0001653 558.62
Jan 18, 2021 0.0001636 0.0001778 0.0001504 0.0001641 220.54
Jan 17, 2021 0.000148 0.0001762 0.000151 0.0001636 1655.69
Jan 16, 2021 0.0001474 0.0001604 0.000148 0.000148 347.57
Jan 15, 2021 0.0001286 0.0001597 0.0001351 0.0001474 1408.37
Jan 14, 2021 0.0001479 0.000152 0.0001286 0.0001286 1789.91
Jan 13, 2021 0.0001356 0.0001725 0.0001355 0.0001479 1533.64
Jan 12, 2021 0.0001365 0.0001582 0.0001356 0.0001356 855.5
Jan 11, 2021 0.0001415 0.0001365 0.000126 0.0001365 1100.53
Jan 10, 2021 0.0001507 0.0001633 0.0001306 0.0001415 1327.14
Jan 09, 2021 0.0001664 0.0001632 0.0001507 0.0001507 129.95
Jan 08, 2021 0.0001582 0.0001664 0.0001408 0.0001664 3475.42
Jan 07, 2021 0.0001593 0.0001704 0.000146 0.0001582 862.18
Jan 06, 2021 0.0001453 0.0001593 0.0001348 0.0001593 771.75
Jan 05, 2021 0.0001214 0.0001574 0.0001332 0.0001453 678.86
Jan 04, 2021 0.0001356 0.0001544 0.0001214 0.0001214 1971.93
Jan 03, 2021 0.0001272 0.0001565 0.0001147 0.0001356 2028.17
Jan 02, 2021 0.0001472 0.000186 0.0001272 0.0001272 775.44
Jan 01, 2021 0.0001315 0.0001472 0.0001317 0.0001472 202.74
Dec 31, 2020 0.0001327 0.0001315 0.0001242 0.0001315 200.98
Dec 30, 2020 0.0001279 0.0001327 0.0001253 0.0001327 27.23
Dec 29, 2020 0.000139 0.0001505 0.0001279 0.0001279 90.82
Dec 28, 2020 0.0001313 0.0001536 0.0001317 0.000139 417.8
Dec 27, 2020 0.00013 0.0001386 0.0001167 0.0001313 111.18
Dec 26, 2020 0.0001336 0.0001573 0.00013 0.00013 384.53
Dec 25, 2020 0.0001254 0.0001336 0.0001272 0.0001336 240.26
Dec 24, 2020 0.0001408 0.0001442 0.0001254 0.0001254 338.6
Dec 23, 2020 0.0001229 0.0001408 0.0001286 0.0001408 791.74
Dec 22, 2020 0.0001402 0.0001346 0.0001229 0.0001229 722.67
Dec 21, 2020 0.0001398 0.0001466 0.0001274 0.0001402 285.97
Dec 20, 2020 0.0001404 0.0001398 0.0001216 0.0001398 2563.28
Dec 19, 2020 0.0001515 0.0001468 0.000134 0.0001404 192.98
Dec 18, 2020 0.000144 0.0001515 0.0001383 0.0001515 33.83
Dec 17, 2020 0.0001479 0.0001505 0.0001375 0.000144 222.31
Dec 16, 2020 0.0001339 0.0001479 0.0001351 0.0001479 78.4
Dec 15, 2020