Bytecoin Historical Data - BCNGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNGBP	암호화폐	120,176,101	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000884	1.73%	0.000519	0.000519	0.000519

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000511	0.000521	0.000508	0.000511	0.000195 - 0.000575

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:50:11	25,631.51	0.000519	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	8,090,340.97	BCN	BCNEUR	BCNUSD	BCNBTC

BCNGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000525	0.000532	0.000453	30,635,437.53	-0.00000589	-1.12%
1개월	0.000522	0.000569	0.000453	27,051,846.37	-0.00000295	-0.56%
3개월	0.000359	0.000575	0.000359	30,532,092.41	0.00016	44.54%
6개월	0.000231	0.000575	0.00023	30,506,301.31	0.000288	124.46%
1년	0.000234	0.000575	0.000195	20,216,091.17	0.000285	121.65%
3년	0.001237	0.010609	0.000136	10,657,100.58	-0.000718	-58.03%
5년	0.000703	0.010609	0.000075	15,834,001.58	-0.000183	-26.10%

BCNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 5월(5) 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	26,814,596.00
05 5월(5) 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	27,086,601.00
04 5월(5) 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	32,871,661.00
03 5월(5) 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	35,225,459.00
02 5월(5) 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	35,301,937.00
01 5월(5) 2024	0.000485	0.000485	0.00%	0.000508	0.000515	0.000474	26,533,666.00
30 4월(4) 2024	0.00000000	-0.000503	-99.91%	0.000525	0.000532	0.000522	30,614,138.00
29 4월(4) 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	29,727,492.00
28 4월(4) 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	28,940,980.00
27 4월(4) 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	32,383,509.00
26 4월(4) 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	29,032,962.00
25 4월(4) 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	30,788,896.00
24 4월(4) 2024	0.000533	0.000533	0.00%	0.000541	0.000544	0.000531	28,832,893.00
23 4월(4) 2024	0.00000000	-0.000525	-99.98%	0.000525	0.000532	0.000522	21,922,328.00
22 4월(4) 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	27,892,372.00
21 4월(4) 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	34,445,695.00
20 4월(4) 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	35,589,557.00
19 4월(4) 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	36,291,379.00
18 4월(4) 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	33,640,732.00
17 4월(4) 2024	0.000513	0.000513	0.00%	0.000509	0.000517	0.000497	34,172,720.00
16 4월(4) 2024	0.00000000	-0.000529	-100.00%	0.000524	0.000531	0.000507	21,530,044.00
15 4월(4) 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	26,621,729.00
14 4월(4) 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	16,318,563.00
13 4월(4) 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	7,399,693.00
12 4월(4) 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	20,648,257.00
11 4월(4) 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	19,682,929.00
10 4월(4) 2024	0.000545	0.000545	0.00%	0.000564	0.000565	0.000539	14,440,609.00
09 4월(4) 2024	0.00000000	-0.000547	-99.99%	0.000522	0.000532	0.000515	12,700,286.00
08 4월(4) 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	24,372,887.00
07 4월(4) 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	26,370,701.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관