Bytecoin Historical Data - BCNUSD | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNUSD	암호화폐	115,695,214	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000862	-1.35%	0.000629	0.000629	0.000629

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000637	0.000639	0.000625	0.000637	0.000248 - 0.000738

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:19:30	17,002.12	0.000629	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	13,003,385.26	BCN	BCNEUR	BCNGBP	BCNBTC

BCNUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000638	0.000672	0.000628	29,227,270.79	-0.00000948	-1.49%
1개월	0.000699	0.000717	0.000596	23,566,403.83	-0.00007	-9.99%
3개월	0.000432	0.000738	0.000404	30,135,090.11	0.000197	45.61%
6개월	0.000341	0.000738	0.000335	30,906,423.43	0.000288	84.29%
1년	0.000568	0.000738	0.000248	19,603,022.21	0.000061	10.67%
3년	0.001617	0.014212	0.000163	10,492,320.37	-0.000988	-61.10%
5년	0.000877	0.014212	0.000098	15,848,572.93	-0.000248	-28.29%

BCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	32,383,509.00
26 4월(4) 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	29,032,962.00
25 4월(4) 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	30,788,896.00
24 4월(4) 2024	0.000664	0.000664	0.00%	0.000668	0.000672	0.000659	28,125,131.00
23 4월(4) 2024	0.00000000	-0.00065	-100.02%	0.000649	0.000656	0.000647	21,922,328.00
22 4월(4) 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	27,892,372.00
21 4월(4) 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	34,445,695.00
20 4월(4) 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	35,589,557.00
19 4월(4) 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	36,291,379.00
18 4월(4) 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	33,640,732.00
17 4월(4) 2024	0.000637	0.000637	0.00%	0.000634	0.000643	0.000617	34,172,720.00
16 4월(4) 2024	0.00000000	-0.000658	-100.01%	0.000643	0.000649	0.000622	21,530,044.00
15 4월(4) 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	26,621,729.00
14 4월(4) 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	16,318,563.00
13 4월(4) 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	7,399,693.00
12 4월(4) 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	20,648,257.00
11 4월(4) 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	19,682,929.00
10 4월(4) 2024	0.000692	0.000692	0.00%	0.000716	0.000717	0.000683	14,440,609.00
09 4월(4) 2024	0.00000000	-0.000694	-99.95%	0.000685	0.000687	0.000679	12,700,286.00
08 4월(4) 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	24,372,887.00
07 4월(4) 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	26,370,701.00
06 4월(4) 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	24,764,465.00
05 4월(4) 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	15,615,173.00
04 4월(4) 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	11,611,585.00
03 4월(4) 2024	0.000655	0.000655	0.00%	0.000697	0.000697	0.000646	18,385,877.00
02 4월(4) 2024	0.00000000	-0.000713	-100.04%	0.0007	0.000717	0.000687	14,301,790.00
01 4월(4) 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	19,588,367.00
31 3월(3) 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	21,221,057.00
30 3월(3) 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	28,646,098.00
29 3월(3) 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	30,493,907.00
28 3월(3) 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	32,511,424.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관