Bytecoin Historical Data - BCNUST | 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:BCNUST)
Bytecoin (암호화폐:BCNUST) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Bytecoin	BCNUST	암호화폐	121,375,912	CryptoNight

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000100	-0.30%	0.000334	0.000332	0.000337

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000335	0.00034	0.000328	0.000335	0.000278 - 0.000752

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:34:15	45,851.34	0.000334	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,516.71	7,527,078.10	BCN	BCNEUR	BCNGBP	BCNBTC

BCNUST Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000323	0.000381	0.000296	44,116,627.39	0.000011	3.41%
1개월	0.000292	0.000443	0.000278	46,334,217.99	0.000042	14.38%
3개월	0.00031	0.00053	0.000278	51,788,735.83	0.000024	7.74%
6개월	0.000396	0.00053	0.000278	52,969,679.77	-0.000062	-15.66%
1년	0.000522	0.000752	0.000278	43,557,871.00	-0.000188	-36.02%
3년	0.000785	0.007655	0.000015	37,439,457.64	-0.000451	-57.45%
5년	0.000456	0.014	0.000015	43,487,838.99	-0.000122	-26.75%

BCNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.000335	0.000011	3.40%	0.000324	0.000381	0.000318	44,363,003.00
15 5월(5) 2024	0.000324	0.00	0.00%	0.000324	0.000332	0.000323	38,661,251.00
14 5월(5) 2024	0.000324	-0.00000100	-0.31%	0.000302	0.000327	0.000296	60,544,335.00
13 5월(5) 2024	0.000325	0.00	0.00%	0.000325	0.000327	0.000323	41,359,867.00
12 5월(5) 2024	0.000325	0.00000100	0.31%	0.000324	0.000328	0.000323	41,322,117.00
11 5월(5) 2024	0.000324	-0.00000200	-0.61%	0.000326	0.000327	0.000323	40,021,533.00
10 5월(5) 2024	0.000326	0.00000300	0.93%	0.000323	0.00033	0.000322	42,544,282.00
09 5월(5) 2024	0.000323	0.00000800	2.54%	0.000315	0.00033	0.000308	42,636,442.00
08 5월(5) 2024	0.000315	0.00000200	0.64%	0.000313	0.000318	0.000309	42,984,551.00
07 5월(5) 2024	0.000313	-0.000016	-4.86%	0.000329	0.000337	0.000309	56,988,406.00
06 5월(5) 2024	0.000329	-0.00003	-8.36%	0.000314	0.000362	0.000306	43,670,989.00
05 5월(5) 2024	0.000359	0.000072	25.09%	0.000289	0.000381	0.000288	46,458,689.00
04 5월(5) 2024	0.000287	-0.00000400	-1.37%	0.000291	0.000443	0.00028	57,321,832.00
03 5월(5) 2024	0.000291	0.00000800	2.83%	0.000282	0.000293	0.000281	49,241,616.00
02 5월(5) 2024	0.000283	-0.000018	-5.98%	0.000301	0.000302	0.000278	47,250,263.00
01 5월(5) 2024	0.000301	-0.000016	-5.05%	0.000311	0.000335	0.000294	44,763,638.00
30 4월(4) 2024	0.000317	-0.000022	-6.49%	0.000302	0.00034	0.000296	79,029,481.00
29 4월(4) 2024	0.000339	0.00000300	0.89%	0.000336	0.00034	0.000336	31,965,319.00
28 4월(4) 2024	0.000336	0.000019	5.99%	0.000318	0.000355	0.000317	36,090,882.00
27 4월(4) 2024	0.000317	0.00000300	0.96%	0.000314	0.000319	0.000314	42,828,148.00
26 4월(4) 2024	0.000314	-0.00001	-3.09%	0.000324	0.000325	0.000312	43,073,413.00
25 4월(4) 2024	0.000324	-0.00000500	-1.52%	0.000329	0.000329	0.000323	40,725,996.00
24 4월(4) 2024	0.000329	0.000013	4.11%	0.000316	0.000334	0.000316	42,006,709.00
23 4월(4) 2024	0.000316	-0.00000500	-1.56%	0.000302	0.000323	0.000296	60,707,388.00
22 4월(4) 2024	0.000321	0.000023	7.72%	0.000298	0.000365	0.000298	44,504,118.00
21 4월(4) 2024	0.000298	0.00000800	2.76%	0.00029	0.000302	0.000286	41,790,338.00
20 4월(4) 2024	0.00029	0.00	0.00%	0.00029	0.000292	0.000289	46,268,055.00
19 4월(4) 2024	0.00029	-0.00000200	-0.68%	0.000292	0.000296	0.000287	48,235,428.00
18 4월(4) 2024	0.000292	-0.00000400	-1.35%	0.000296	0.000297	0.00029	46,930,406.00
17 4월(4) 2024	0.000296	-0.00000700	-2.31%	0.000304	0.000304	0.000295	46,040,669.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관