Australia markets closed

Bytecoin AUD (BCN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.000048-0.000003 (-5.21%)
As of 07:36AM UTC. Market open.
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20240.0000480.0000480.0000480.0000480.00004837,217
25 May 20240.0000500.0000510.0000470.0000500.00005036,115
24 May 20240.0000470.0000510.0000470.0000500.00005034,499
23 May 20240.0000470.0000480.0000450.0000470.00004748,038
22 May 20240.0000500.0000500.0000440.0000470.00004738,278
21 May 20240.0000500.0000500.0000470.0000500.00005042,623
20 May 20240.0000410.0000500.0000410.0000500.00005042,488
19 May 20240.0000520.0000520.0000410.0000410.00004138,409
18 May 20240.0000490.0000540.0000480.0000520.00005243,993
17 May 20240.0000510.0000510.0000490.0000490.00004936,405
16 May 20240.0000500.0000520.0000490.0000510.00005137,768
15 May 20240.0000530.0000530.0000500.0000500.00005029,705
14 May 20240.0000520.0000530.0000480.0000530.00005334,990
13 May 20240.0000510.0000520.0000510.0000520.00005233,929
12 May 20240.0000530.0000530.0000480.0000510.00005136,973
11 May 20240.0000560.0000560.0000500.0000530.00005336,073
10 May 20240.0000530.0000560.0000470.0000560.00005637,031
09 May 20240.0000560.0000560.0000490.0000530.00005333,815
08 May 20240.0000520.0000560.0000500.0000560.00005633,146
07 May 20240.0000540.0000540.0000470.0000520.00005234,624
06 May 20240.0000500.0000550.0000460.0000540.00005436,904
05 May 20240.0000520.0000520.0000460.0000500.00005038,517
04 May 20240.0000470.0000520.0000470.0000520.00005259,104
03 May 20240.0000480.0000480.0000440.0000470.00004737,686
02 May 20240.0000520.0000520.0000460.0000480.00004837,571
01 May 20240.0000520.0000540.0000480.0000520.00005235,778
30 Apr 20240.0000530.0000530.0000440.0000520.00005239,775
29 Apr 20240.0000580.0000590.0000480.0000530.00005334,205
28 Apr 20240.0000530.0000610.0000530.0000580.00005835,112
27 Apr 20240.0000550.0000600.0000530.0000530.00005338,174
26 Apr 20240.0000490.0000550.0000490.0000550.00005538,125
25 Apr 20240.0000510.0000510.0000460.0000490.00004936,198
24 Apr 20240.0000490.0000520.0000460.0000510.00005136,572
23 Apr 20240.0000540.0000550.0000460.0000490.00004937,576
22 Apr 20240.0000500.0000550.0000470.0000540.00005437,263
21 Apr 20240.0000480.0000530.0000480.0000500.00005036,035
20 Apr 20240.0000470.0000510.0000450.0000480.00004838,481
19 Apr 20240.0000500.0000500.0000470.0000470.00004739,685
18 Apr 20240.0000500.0000500.0000490.0000500.00005038,183
17 Apr 20240.0000490.0000500.0000490.0000500.00005038,324
16 Apr 20240.0000500.0000500.0000470.0000490.00004935,429
15 Apr 20240.0000470.0000510.0000460.0000500.00005032,798
14 Apr 20240.0000510.0000520.0000470.0000470.00004728,943
13 Apr 20240.0000540.0000540.0000490.0000510.00005125,849
12 Apr 20240.0000510.0000540.0000490.0000540.00005432,950
11 Apr 20240.0000530.0000540.0000470.0000510.00005130,455
10 Apr 20240.0000530.0000540.0000520.0000530.00005328,602
09 Apr 20240.0000550.0000560.0000510.0000530.00005329,378
08 Apr 20240.0000520.0000550.0000490.0000550.00005537,186
07 Apr 20240.0000490.0000530.0000490.0000520.00005236,965
06 Apr 20240.0000540.0000540.0000490.0000490.00004937,549
05 Apr 20240.0000500.0000540.0000480.0000540.00005432,936
04 Apr 20240.0000470.0000560.0000470.0000500.00005037,070
03 Apr 20240.0000490.0000510.0000470.0000470.00004738,371
02 Apr 20240.0000490.0000530.0000420.0000490.00004941,109
01 Apr 20240.0000500.0000580.0000460.0000490.00004937,584
31 Mar 20240.0000450.0000520.0000420.0000500.00005030,327
30 Mar 20240.0000520.0000530.0000410.0000450.00004537,644
29 Mar 20240.0000480.0000590.0000450.0000520.00005260,131
28 Mar 20240.0000570.0000570.0000480.0000480.00004858,981
27 Mar 20240.0000600.0000600.0000530.0000570.00005759,863
26 Mar 20240.0000510.0000610.0000510.0000600.00006062,382
25 Mar 20240.0000560.0000560.0000510.0000510.00005171,041
24 Mar 20240.0000590.0000600.0000540.0000560.00005664,083
23 Mar 20240.0000530.0000590.0000400.0000590.00005955,876
22 Mar 20240.0000550.0000570.0000510.0000530.00005351,476
21 Mar 20240.0000540.0000560.0000390.0000550.00005562,135
20 Mar 20240.0000600.0000600.0000540.0000540.00005457,084
19 Mar 20240.0000590.0000600.0000560.0000600.00006058,982
18 Mar 20240.0000580.0000600.0000570.0000590.00005958,805
17 Mar 20240.0000630.0000630.0000570.0000580.00005858,492
16 Mar 20240.0000640.0000650.0000600.0000630.00006357,373
15 Mar 20240.0000650.0000670.0000620.0000640.00006448,637
14 Mar 20240.0000690.0000720.0000650.0000650.00006568,850
13 Mar 20240.0000690.0000730.0000630.0000690.00006964,986
12 Mar 20240.0000720.0000750.0000690.0000690.00006960,590
11 Mar 20240.0000690.0000720.0000670.0000720.00007266,181
10 Mar 20240.0000670.0000690.0000650.0000690.00006959,559
09 Mar 20240.0000670.0000700.0000640.0000670.00006758,151
08 Mar 20240.0000660.0000700.0000650.0000670.00006748,978
07 Mar 20240.0000680.0000720.0000620.0000660.00006659,259
06 Mar 20240.0000670.0000700.0000660.0000680.00006859,000
05 Mar 20240.0000710.0000750.0000640.0000670.00006755,201
04 Mar 20240.0000750.0000750.0000690.0000710.00007157,385
03 Mar 20240.0000670.0000750.0000620.0000750.00007552,957
02 Mar 20240.0000680.0000690.0000630.0000670.00006754,357
01 Mar 20240.0000680.0000710.0000610.0000680.00006851,898
29 Feb 20240.0000690.0000700.0000630.0000680.00006852,335
28 Feb 20240.0000670.0000730.0000650.0000690.00006951,231
27 Feb 20240.0000670.0000680.0000640.0000670.00006744,267
26 Feb 20240.0000660.0000670.0000640.0000670.00006741,657
25 Feb 20240.0000640.0000660.0000620.0000660.00006652,172
24 Feb 20240.0000640.0000640.0000610.0000640.00006438,089
23 Feb 20240.0000630.0000650.0000620.0000640.00006439,712
22 Feb 20240.0000690.0000690.0000610.0000630.00006340,188
21 Feb 20240.0000680.0000690.0000660.0000690.00006948,085
20 Feb 20240.0000650.0000680.0000650.0000680.00006837,502
19 Feb 20240.0000670.0000680.0000640.0000650.00006546,298
18 Feb 20240.0000690.0000690.0000650.0000670.00006739,653
17 Feb 20240.0000640.0000690.0000620.0000690.00006942,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...