BCN Coin Values BCN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-20 | $0.0003500 | $0.0003620 | $0.0003940 | $0.0003620 |
2021-08-21 | $0.0003620 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-08-22 | $0.0003550 | $0.0003570 | $0.0003570 | $0.0003570 |
2021-08-23 | $0.0003570 | $0.0003660 | $0.0003660 | $0.0003660 |
2021-08-24 | $0.0003660 | $0.0003810 | $0.0003810 | $0.0003490 |
2021-08-25 | $0.0003810 | $0.0003880 | $0.0003880 | $0.0003550 |
2021-08-26 | $0.0003880 | $0.0003710 | $0.0003710 | $0.0003710 |
2021-08-27 | $0.0003710 | $0.0003930 | $0.0004260 | $0.0003930 |
2021-08-28 | $0.0003930 | $0.0003900 | $0.0003900 | $0.0003570 |
2021-08-29 | $0.0003900 | $0.0003870 | $0.0003870 | $0.0003870 |
2021-08-30 | $0.0003870 | $0.0003550 | $0.0003870 | $0.0003550 |
2021-08-31 | $0.0003550 | $0.0003780 | $0.0003780 | $0.0003780 |
2021-09-01 | $0.0003780 | $0.0003820 | $0.0004200 | $0.0003820 |
2021-09-02 | $0.0003830 | $0.0003790 | $0.0004170 | $0.0003790 |
2021-09-03 | $0.0003790 | $0.0003550 | $0.0003940 | $0.0003550 |
2021-09-04 | $0.0025010 | $0.0024970 | $0.0024970 | $0.0003500 |
2021-09-05 | $0.0003500 | $0.0003560 | $0.0003560 | $0.0003560 |
2021-09-06 | $0.0003560 | $0.0003930 | $0.0003930 | $0.0003540 |
2021-09-07 | $0.0003930 | $0.0003430 | $0.0003430 | $0.0003090 |
2021-09-08 | $0.0003430 | $0.0003500 | $0.0003850 | $0.0003500 |
2021-09-09 | $0.0003500 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-09-10 | $0.0003420 | $0.0003210 | $0.0003210 | $0.0003210 |
2021-09-11 | $0.0003210 | $0.0002940 | $0.0003270 | $0.0002940 |
2021-09-12 | $0.0002940 | $0.0003060 | $0.0003060 | $0.0003060 |
2021-09-13 | $0.0003060 | $0.0003620 | $0.0003950 | $0.0002960 |
2021-09-14 | $0.0003610 | $0.0003420 | $0.0003760 | $0.0003080 |
2021-09-15 | $0.0003440 | $0.0003250 | $0.0003620 | $0.0003250 |
2021-09-16 | $0.0003250 | $0.0003210 | $0.0003210 | $0.0002860 |
2021-09-17 | $0.0003210 | $0.0003060 | $0.0003400 | $0.0003060 |
2021-09-18 | $0.0003060 | $0.0003090 | $0.0003090 | $0.0003090 |
2021-09-19 | $0.0003090 | $0.0003000 | $0.0003330 | $0.0003000 |
2021-09-20 | $0.0003000 | $0.0002970 | $0.0002970 | $0.0002670 |
2021-09-21 | $0.0002970 | $0.0003030 | $0.0003030 | $0.0002760 |
2021-09-22 | $0.0003040 | $0.0002770 | $0.0003390 | $0.0002770 |
2021-09-23 | $0.0002770 | $0.0003160 | $0.0003160 | $0.0002840 |
2021-09-24 | $0.0003160 | $0.0002640 | $0.0002930 | $0.0002640 |
2021-09-25 | $0.0002640 | $0.0002920 | $0.0002920 | $0.0002630 |
2021-09-26 | $0.0002920 | $0.0002760 | $0.0003060 | $0.0002760 |
2021-09-27 | $0.0002760 | $0.0002650 | $0.0002650 | $0.0002650 |
2021-09-28 | $0.0002640 | $0.0002530 | $0.0002530 | $0.0002530 |
2021-09-29 | $0.0002530 | $0.0002850 | $0.0002850 | $0.0002570 |
2021-09-30 | $0.0002850 | $0.0002850 | $0.0002860 | $0.0002840 |
2021-10-02 | $0.0003310 | $0.0003390 | $0.0003390 | $0.0003050 |
2021-10-03 | $0.0003390 | $0.0003080 | $0.0003420 | $0.0003080 |
2021-10-04 | $0.0003080 | $0.0003050 | $0.0003380 | $0.0003050 |
2021-10-05 | $0.0003050 | $0.0003160 | $0.0003520 | $0.0003160 |
2021-10-06 | $0.0003160 | $0.0003580 | $0.0003580 | $0.0003220 |
2021-10-07 | $0.0003320 | $0.0003230 | $0.0021520 | $0.0003230 |
2021-10-08 | $0.0003590 | $0.0003210 | $0.0003560 | $0.0003210 |
2021-10-09 | $0.0003240 | $0.0003300 | $0.0021990 | $0.0003300 |
2021-10-10 | $0.0003220 | $0.0003420 | $0.0003420 | $0.0003080 |
2021-10-11 | $0.0003420 | $0.0003190 | $0.0003540 | $0.0003190 |
2021-10-12 | $0.0003190 | $0.0003140 | $0.0003490 | $0.0003140 |
2021-10-13 | $0.0003140 | $0.0003250 | $0.0003250 | $0.0003250 |
2021-10-14 | $0.0003250 | $0.0003410 | $0.0003410 | $0.0003410 |
2021-10-15 | $0.0003410 | $0.0003480 | $0.0003870 | $0.0003100 |
2021-10-16 | $0.0003480 | $0.0003450 | $0.0003450 | $0.0003450 |
2021-10-17 | $0.0003450 | $0.0003460 | $0.0003460 | $0.0003460 |
2021-10-18 | $0.0003460 | $0.0003370 | $0.0003370 | $0.0003370 |
2021-10-19 | $0.0003370 | $0.0003880 | $0.0003880 | $0.0003490 |
2021-10-20 | $0.0003880 | $0.0003750 | $0.0004160 | $0.0003750 |
2021-10-21 | $0.0003750 | $0.0003660 | $0.0003660 | $0.0003660 |
2021-10-22 | $0.0003660 | $0.0003580 | $0.0003580 | $0.0003180 |
2021-10-23 | $0.0003580 | $0.0003750 | $0.0003750 | $0.0003340 |
2021-10-24 | $0.0003750 | $0.0003260 | $0.0003670 | $0.0003260 |
2021-10-25 | $0.0003270 | $0.0003380 | $0.0003800 | $0.0002950 |
2021-10-26 | $0.0003380 | $0.0003300 | $0.0003300 | $0.0003300 |
2021-10-27 | $0.0003300 | $0.0003140 | $0.0003140 | $0.0002750 |
2021-10-28 | $0.0003140 | $0.0003000 | $0.0003430 | $0.0003000 |
2021-10-29 | $0.0003000 | $0.0003530 | $0.0003530 | $0.0003090 |
2021-10-30 | $0.0003530 | $0.0003880 | $0.0004310 | $0.0003020 |
2021-10-31 | $0.0003890 | $0.0003860 | $0.0003860 | $0.0003860 |
2021-11-01 | $0.0003860 | $0.0003460 | $0.0003890 | $0.0003460 |
2021-11-02 | $0.0003460 | $0.0004130 | $0.0004130 | $0.0003680 |
2021-11-03 | $0.0004130 | $0.0004140 | $0.0004140 | $0.0004140 |
2021-11-04 | $0.0004140 | $0.0004080 | $0.0004080 | $0.0004080 |
2021-11-05 | $0.0004080 | $0.0004030 | $0.0004030 | $0.0003580 |
2021-11-06 | $0.0004030 | $0.0004070 | $0.0004070 | $0.0003620 |
2021-11-07 | $0.0004070 | $0.0004160 | $0.0004160 | $0.0004160 |
2021-11-08 | $0.0004160 | $0.0004330 | $0.0004330 | $0.0004330 |
2021-11-09 | $0.0004330 | $0.0003790 | $0.0004260 | $0.0003790 |
2021-11-10 | $0.0003790 | $0.0004170 | $0.0004170 | $0.0003710 |
2021-11-11 | $0.0004170 | $0.0004250 | $0.0004250 | $0.0004250 |
2021-11-12 | $0.0004250 | $0.0003740 | $0.0004200 | $0.0003740 |
2021-11-13 | $0.0003740 | $0.0003720 | $0.0003720 | $0.0003720 |
2021-11-14 | $0.0003720 | $0.0004160 | $0.0004160 | $0.0003700 |
2021-11-15 | $0.0004160 | $0.0004100 | $0.0004100 | $0.0003650 |
2021-11-16 | $0.0004100 | $0.0003790 | $0.0003790 | $0.0003790 |
2021-11-17 | $0.0003790 | $0.0003860 | $0.0003860 | $0.0003860 |
2021-11-18 | $0.0003860 | $0.0003580 | $0.0003980 | $0.0003580 |
2021-11-19 | $0.0003600 | $0.0003440 | $0.0004300 | $0.0003440 |
2021-11-20 | $0.0003440 | $0.0003530 | $0.0003970 | $0.0003530 |
2021-11-21 | $0.0003530 | $0.0003830 | $0.0003830 | $0.0003410 |
2021-11-22 | $0.0003840 | $0.0003680 | $0.0003680 | $0.0003680 |
2021-11-23 | $0.0003680 | $0.0003470 | $0.0003910 | $0.0003470 |
2021-11-24 | $0.0003470 | $0.0003840 | $0.0003840 | $0.0003410 |
2021-11-25 | $0.0003840 | $0.0003620 | $0.0004070 | $0.0003620 |
2021-11-26 | $0.0003620 | $0.0003640 | $0.0006060 | $0.0003230 |
2021-11-27 | $0.0003640 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-11-28 | $0.0003690 | $0.0003860 | $0.0003860 | $0.0003860 |
2021-11-29 | $0.0003870 | $0.0003560 | $0.0004000 | $0.0003560 |
2021-11-30 | $0.0003560 | $0.0003710 | $0.0003710 | $0.0003710 |
2021-12-01 | $0.0003700 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-12-02 | $0.0003670 | $0.0004060 | $0.0004060 | $0.0003610 |
2021-12-03 | $0.0004060 | $0.0003810 | $0.0003810 | $0.0003390 |
2021-12-04 | $0.0003800 | $0.0003280 | $0.0004100 | $0.0003280 |
2021-12-05 | $0.0003300 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-12-06 | $0.0003360 | $0.0003490 | $0.0003490 | $0.0003490 |
2021-12-07 | $0.0003490 | $0.0003450 | $0.0003450 | $0.0003450 |
2021-12-08 | $0.0003450 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-12-09 | $0.0003550 | $0.0003290 | $0.0003290 | $0.0003290 |
2021-12-10 | $0.0003290 | $0.0003120 | $0.0003120 | $0.0003120 |
2021-12-11 | $0.0003300 | $0.0002960 | $0.0003460 | $0.0002960 |
2021-12-12 | $0.0003270 | $0.0002900 | $0.0003310 | $0.0002900 |
2021-12-13 | $0.0003010 | $0.0002800 | $0.0002800 | $0.0002800 |
2021-12-14 | $0.0002650 | $0.0003090 | $0.0003090 | $0.0002700 |
2021-12-15 | $0.0003090 | $0.0002410 | $0.0003220 | $0.0002410 |
2021-12-16 | $0.0002410 | $0.0002770 | $0.0002770 | $0.0002370 |
2021-12-17 | $0.0014290 | $0.0002310 | $0.0018470 | $0.0002310 |
2021-12-18 | $0.0002710 | $0.0002380 | $0.0002770 | $0.0002380 |
2021-12-19 | $0.0014060 | $0.0014060 | $0.0014060 | $0.0014040 |
2022-02-09 | $0.0001870 | $0.0001950 | $0.0001950 | $0.0001950 |
2022-02-10 | $0.0001950 | $0.0001840 | $0.0001840 | $0.0001840 |
2022-02-11 | $0.0001840 | $0.0001760 | $0.0001760 | $0.0001760 |
2022-02-12 | $0.0001700 | $0.0001700 | $0.0001700 | $0.0001690 |
2022-02-13 | $0.0008450 | $0.0001680 | $0.0008410 | $0.0001680 |
2022-02-14 | $0.0001720 | $0.0001760 | $0.0001760 | $0.0001760 |
2022-02-15 | $0.0001760 | $0.0001910 | $0.0001910 | $0.0001910 |
2022-02-16 | $0.0001910 | $0.0001880 | $0.0001880 | $0.0001880 |
2022-02-17 | $0.0001880 | $0.0001740 | $0.0001740 | $0.0001740 |
2022-02-18 | $0.0001740 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-02-19 | $0.0001670 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-02-20 | $0.0001660 | $0.0001580 | $0.0001840 | $0.0001580 |
2022-02-21 | $0.0001570 | $0.0001540 | $0.0001540 | $0.0001540 |
2022-02-22 | $0.0001540 | $0.0001580 | $0.0001580 | $0.0001580 |
2022-02-23 | $0.0001530 | $0.0007660 | $0.0007670 | $0.0001530 |
2022-02-24 | $0.0001550 | $0.0001560 | $0.0001820 | $0.0001560 |
2022-02-25 | $0.0001560 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-02-26 | $0.0001660 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-02-27 | $0.0001670 | $0.0001570 | $0.0001830 | $0.0001570 |
2022-02-28 | $0.0001570 | $0.0001750 | $0.0001750 | $0.0001750 |
2022-03-01 | $0.0001750 | $0.0001790 | $0.0001790 | $0.0001790 |
2022-03-02 | $0.0001790 | $0.0001770 | $0.0001770 | $0.0001770 |
2022-03-03 | $0.0001770 | $0.0001700 | $0.0001700 | $0.0001700 |
2022-03-04 | $0.0001700 | $0.0001570 | $0.0001570 | $0.0001570 |
2022-03-05 | $0.0001570 | $0.0001330 | $0.0001600 | $0.0001330 |
2022-03-06 | $0.0001330 | $0.0001280 | $0.0001280 | $0.0001280 |
2022-03-07 | $0.0001280 | $0.0001250 | $0.0001250 | $0.0001250 |
2022-03-08 | $0.0001250 | $0.0001290 | $0.0001290 | $0.0001290 |
2022-03-09 | $0.0001290 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-03-10 | $0.0001370 | $0.0001300 | $0.0001300 | $0.0001300 |
2022-03-11 | $0.0001300 | $0.0001280 | $0.0001280 | $0.0001280 |
2022-03-12 | $0.0001280 | $0.0001280 | $0.0001280 | $0.0001280 |
2022-03-13 | $0.0007760 | $0.0007560 | $0.0007560 | $0.0001130 |
2022-03-14 | $0.0007560 | $0.0007940 | $0.0007940 | $0.0001190 |
2022-03-15 | $0.0001300 | $0.0001310 | $0.0001310 | $0.0001310 |
2022-03-16 | $0.0001310 | $0.0001390 | $0.0001390 | $0.0001390 |
2022-03-17 | $0.0001390 | $0.0001410 | $0.0001410 | $0.0001410 |
2022-03-18 | $0.0001410 | $0.0001470 | $0.0001470 | $0.0001470 |
2022-03-19 | $0.0008360 | $0.0008450 | $0.0008450 | $0.0008450 |
2022-03-20 | $0.0001480 | $0.0001430 | $0.0001430 | $0.0001430 |
2022-03-21 | $0.0001430 | $0.0001450 | $0.0001740 | $0.0001450 |
2022-03-22 | $0.0001450 | $0.0001490 | $0.0001490 | $0.0001490 |
2022-03-23 | $0.0001480 | $0.0001520 | $0.0001520 | $0.0001520 |
2022-03-24 | $0.0001520 | $0.0001560 | $0.0001560 | $0.0001560 |
2022-03-25 | $0.0001560 | $0.0001550 | $0.0001550 | $0.0001550 |
2022-03-26 | $0.0001550 | $0.0001570 | $0.0001570 | $0.0001570 |
2022-03-27 | $0.0004450 | $0.0004460 | $0.0004460 | $0.0004450 |
2022-03-28 | $0.0001650 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-03-29 | $0.0004710 | $0.0001900 | $0.0004740 | $0.0001900 |
2022-03-30 | $0.0001900 | $0.0001880 | $0.0004710 | $0.0001410 |
2022-03-31 | $0.0001690 | $0.0001640 | $0.0001640 | $0.0001640 |
2022-04-01 | $0.0001370 | $0.0001370 | $0.0001370 | $0.0001360 |
2022-04-02 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
2022-04-03 | $0.0001380 | $0.0001410 | $0.0001410 | $0.0001410 |
2022-04-04 | $0.0001390 | $0.0004660 | $0.0009320 | $0.0001400 |
2022-04-05 | $0.0004660 | $0.0001820 | $0.0004550 | $0.0001360 |
2022-04-06 | $0.0001820 | $0.0004320 | $0.0008640 | $0.0001300 |
2022-04-07 | $0.0001270 | $0.0001290 | $0.0001290 | $0.0001290 |
2022-04-08 | $0.0001290 | $0.0001600 | $0.0001600 | $0.0001280 |
2022-04-09 | $0.0001600 | $0.0001300 | $0.0001630 | $0.0001300 |
2022-04-10 | $0.0008550 | $0.0001270 | $0.0008460 | $0.0001270 |
2022-04-11 | $0.0001280 | $0.0001490 | $0.0001490 | $0.0001190 |
2022-04-12 | $0.0001490 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-04-13 | $0.0001600 | $0.0008230 | $0.0012350 | $0.0001240 |
2022-04-14 | $0.0001560 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-04-15 | $0.0007990 | $0.0008110 | $0.0008110 | $0.0001620 |
2022-04-16 | $0.0008110 | $0.0008080 | $0.0008080 | $0.0001620 |
2022-04-17 | $0.0008080 | $0.0007940 | $0.0007940 | $0.0007940 |
2022-04-18 | $0.0007940 | $0.0008160 | $0.0008160 | $0.0004080 |
2022-04-19 | $0.0008160 | $0.0008170 | $0.0008180 | $0.0008160 |
Paar | Vahetus |
---|---|
BCN/BTC | altilly |
BCN/DOGE | altilly |
BCN/XQR | altilly |
BCN/BNB | binance |
BCN/BTC | binance |
BCN/ETH | binance |
BCN/BTC | bitexbook |
BCN/ETH | bitexbook |
BCN/RUB | bitexbook |
BCN/USD | bitexbook |
BCN/BTC | coindeal |
BCN/BTC | coinex |
BCN/USDT | coinex |
BCN/BTC | crex24 |
BCN/BTC | cryptopia |
BCN/DOGE | cryptopia |
BCN/DOTC | cryptopia |
BCN/FTC | cryptopia |
BCN/LTC | cryptopia |
BCN/UNO | cryptopia |
BCN/XMR | cryptopia |
BCN/BTC | gateio |
BCN/USDT | gateio |
BCN/BTC | hitbtc |
BCN/EOS | hitbtc |
BCN/ETH | hitbtc |
BCN/USDT | hitbtc |
BCN/BTC | poloniex |
BCN/USDT | poloniex |
BCN/XMR | poloniex |
BCN/BTC | stocksexchange |
BCN/ETH | stocksexchange |
BCN/INR | zecoex |
BCN/USDT | zecoex |
Bytecoin (BCN) is the first currency based on the CryptoNote technology and launched back in July, 2012. BCN protects your privacy with completely untraceable and anonymous transactions so it is deservedly called the next generation anonymous cryptocurrency.
It is a fully independent currency which has been developing separately from Bitcoin and its forks. The basis for the creation of Bytecoin was the CryptoNote unique technology.
Sorry, detailed technology about BemChain is not currently available
Sorry, detailed features about BemChain is not currently available