Bytecoin Historical Data - BCNEUR | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
Bytecoin (암호화폐:BCNEUR)
Bytecoin (암호화폐:BCNEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNEUR	암호화폐	115,299,571	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000575	-0.97%	0.000584	0.000584	0.000584

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000589	0.000591	0.000583	0.00059	0.000228 - 0.000674

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:25:04	19,035.68	0.000584	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	3,342,781.10	BCN	BCNUSD	BCNGBP	BCNBTC

BCNEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000595	0.00063	0.000565	28,804,151.78	-0.000011	-1.89%
1개월	0.000599	0.000665	0.000562	24,188,247.53	-0.000015	-2.56%
3개월	0.000399	0.000674	0.000396	30,240,163.76	0.000185	46.43%
6개월	0.000323	0.000674	0.000262	30,764,657.36	0.000261	80.79%
1년	0.000267	0.000674	0.000228	19,750,677.14	0.000317	119.01%
3년	0.001363	0.012468	0.000158	10,541,337.54	-0.000779	-57.15%
5년	0.000787	0.012468	0.000084	15,857,431.96	-0.000203	-25.79%

BCNEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	29,727,492.00
28 4월(4) 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	28,940,980.00
27 4월(4) 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	32,383,509.00
26 4월(4) 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	29,032,962.00
25 4월(4) 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	30,788,896.00
24 4월(4) 2024	0.00062	0.00062	0.00%	0.000627	0.00063	0.000617	28,832,893.00
23 4월(4) 2024	0.00000000	-0.000611	-100.01%	0.000595	0.000615	0.000565	21,922,328.00
22 4월(4) 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	27,892,372.00
21 4월(4) 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	34,445,695.00
20 4월(4) 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	35,589,557.00
19 4월(4) 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	36,291,379.00
18 4월(4) 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	33,640,732.00
17 4월(4) 2024	0.0006	0.0006	0.00%	0.000598	0.000605	0.000581	34,172,720.00
16 4월(4) 2024	0.00000000	-0.000617	-99.95%	0.000637	0.000641	0.000625	21,530,044.00
15 4월(4) 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	25,822,720.00
14 4월(4) 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	16,318,563.00
13 4월(4) 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	7,399,693.00
12 4월(4) 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	20,292,080.00
11 4월(4) 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	19,682,929.00
10 4월(4) 2024	0.000638	0.000638	0.00%	0.000659	0.00066	0.00063	14,440,609.00
09 4월(4) 2024	0.00000000	-0.000641	-99.99%	0.000633	0.000634	0.000612	12,700,286.00
08 4월(4) 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	24,372,887.00
07 4월(4) 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	26,370,701.00
06 4월(4) 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	24,764,465.00
05 4월(4) 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	15,615,173.00
04 4월(4) 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	11,611,585.00
03 4월(4) 2024	0.000609	0.000609	0.00%	0.000649	0.000649	0.000601	18,385,877.00
02 4월(4) 2024	0.00000000	-0.000661	-100.05%	0.000599	0.000608	0.000599	14,301,790.00
01 4월(4) 2024	0.000661	0.000015	2.32%	0.000646	0.000661	0.000646	19,588,367.00
31 3월(3) 2024	0.000646	-0.00000200	-0.31%	0.000649	0.000652	0.000646	21,221,057.00
30 3월(3) 2024	0.000648	-0.00000700	-1.07%	0.000656	0.000658	0.000641	28,646,098.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관