Bitcoin Cash

BCHUSD
579,49
39,96 (7,41%)
22:07:03 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 539,40 59,56 12,41% 479,91 553,26 478,18 134.259,00
27 Mar 2024 479,84 -8,55 -1,75% 486,73 495,26 467,99 53.878,00
26 Mar 2024 488,39 8,73 1,82% 481,89 507,51 471,34 186.769,00
25 Mar 2024 479,66 23,34 5,11% 456,68 499,73 444,94 88.208,00
24 Mar 2024 456,32 33,20 7,85% 428,88 475,89 419,55 104.184,00
23 Mar 2024 423,12 7,73 1,86% 413,41 433,75 391,54 54.972,00
22 Mar 2024 415,39 6,05 1,48% 407,83 435,89 403,91 61.144,00
21 Mar 2024 409,34 49,60 13,79% 361,11 412,66 347,99 54.945,00
20 Mar 2024 359,74 -42,04 -10,46% 406,16 411,82 350,72 79.162,00
19 Mar 2024 401,78 -0,620 -0,15% 400,68 411,05 383,65 35.963,00
18 Mar 2024 402,40 13,68 3,52% 391,18 407,62 368,78 35.280,00
17 Mar 2024 388,72 -28,31 -6,79% 416,56 421,50 381,82 33.008,00
16 Mar 2024 417,03 -23,54 -5,34% 441,88 444,72 386,34 120.654,00
15 Mar 2024 440,57 -2,03 -0,46% 442,56 473,66 416,00 85.609,00
14 Mar 2024 442,60 9,25 2,13% 433,21 454,99 424,00 61.584,00
13 Mar 2024 433,35 -16,37 -3,64% 447,01 447,10 410,53 55.159,00
12 Mar 2024 449,72 25,81 6,09% 423,07 456,55 401,61 131.806,00
11 Mar 2024 423,91 -10,67 -2,46% 432,70 447,31 412,72 44.260,00
10 Mar 2024 434,58 -3,39 -0,77% 437,15 458,82 426,00 45.683,00
09 Mar 2024 437,97 5,75 1,33% 432,13 447,43 419,53 59.535,00
08 Mar 2024 432,22 17,36 4,18% 415,01 440,18 398,17 54.537,00
07 Mar 2024 414,86 10,25 2,53% 400,46 421,43 383,92 74.950,00
06 Mar 2024 404,61 -61,27 -13,15% 478,00 482,68 342,09 142.050,00
05 Mar 2024 465,88 -3,69 -0,79% 471,05 479,07 434,21 139.841,00
04 Mar 2024 469,57 -33,70 -6,70% 495,13 530,66 455,35 212.896,00
03 Mar 2024 503,27 187,69 59,47% 316,08 507,68 315,67 408.963,00
02 Mar 2024 315,58 16,45 5,50% 297,55 319,73 297,02 75.411,00
01 Mar 2024 299,13 2,22 0,75% 295,42 323,58 291,24 114.700,00
29 Feb 2024 296,91 4,92 1,68% 292,72 314,06 279,67 102.171,00
28 Feb 2024 291,99 17,20 6,26% 275,29 315,69 274,51 131.819,00
27 Feb 2024 274,79 6,78 2,53% 267,65 276,97 262,22 37.036,00
26 Feb 2024 268,01 0,550 0,21% 267,82 270,95 265,52 19.087,00
25 Feb 2024 267,46 2,56 0,97% 265,42 270,49 262,86 24.694,00
24 Feb 2024 264,90 4,62 1,78% 260,85 267,04 259,25 27.283,00
23 Feb 2024 260,28 -2,88 -1,09% 262,78 265,96 258,90 32.294,00
22 Feb 2024 263,16 -2,63 -0,99% 265,30 267,10 255,20 31.200,00
21 Feb 2024 265,79 -7,15 -2,62% 273,14 274,16 255,75 52.005,00
20 Feb 2024 272,94 2,71 1,00% 270,45 273,76 266,78 23.207,00
19 Feb 2024 270,23 2,63 0,98% 267,28 271,94 264,97 15.009,00
18 Feb 2024 267,60 -7,50 -2,73% 274,41 274,50 258,74 31.768,00
17 Feb 2024 275,10 4,27 1,58% 270,25 275,27 265,32 61.561,00
16 Feb 2024 270,83 -10,18 -3,62% 280,65 282,78 266,39 48.680,00
15 Feb 2024 281,01 10,39 3,84% 270,06 293,98 264,69 76.880,00
14 Feb 2024 270,62 -10,43 -3,71% 280,44 287,80 266,50 69.517,00
13 Feb 2024 281,05 4,56 1,65% 277,81 289,65 266,89 85.581,00
12 Feb 2024 276,49 28,73 11,60% 247,65 283,92 246,77 155.933,00
11 Feb 2024 247,76 -2,70 -1,08% 250,72 251,69 243,28 15.301,00
10 Feb 2024 250,46 5,93 2,43% 244,90 253,97 244,70 32.915,00
09 Feb 2024 244,53 4,14 1,72% 240,86 245,00 240,21 18.748,00
08 Feb 2024 240,39 5,18 2,20% 235,29 240,95 234,38 13.129,00
07 Feb 2024 235,21 -0,170 -0,07% 235,46 238,00 233,97 15.477,00
06 Feb 2024 235,38 0,240 0,10% 234,86 237,74 233,77 12.749,00
05 Feb 2024 235,14 -1,40 -0,59% 241,73 244,18 232,71 35.700,00
04 Feb 2024 236,54 0,240 0,10% 236,13 242,19 236,02 20.843,00
03 Feb 2024 236,30 -0,320 -0,14% 236,53 237,93 234,25 12.676,00
02 Feb 2024 236,62 2,36 1,01% 234,13 237,31 230,16 18.678,00
01 Feb 2024 234,26 -2,79 -1,18% 237,67 238,95 232,19 23.333,00
31 Gen 2024 237,05 -4,32 -1,79% 240,63 243,97 236,30 22.469,00
30 Gen 2024 241,37 4,20 1,77% 236,50 242,16 234,14 19.446,00
29 Gen 2024 237,17 -6,64 -2,72% 243,71 245,97 234,79 20.995,00
28 Gen 2024 243,81 1,97 0,81% 242,58 245,29 239,22 24.146,00
27 Gen 2024 241,84 5,02 2,12% 236,11 242,82 234,39 24.423,00
26 Gen 2024 236,82 0,210 0,09% 235,83 238,59 234,21 31.996,00
25 Gen 2024 236,61 7,30 3,18% 228,94 238,10 228,24 25.698,00
24 Gen 2024 229,31 -5,12 -2,18% 235,74 237,72 218,70 46.798,00
23 Gen 2024 234,43 -3,25 -1,37% 233,66 242,60 230,04 52.361,00
22 Gen 2024 237,68 -1,16 -0,49% 238,80 242,96 237,01 15.352,00
21 Gen 2024 238,84 2,48 1,05% 236,18 239,91 234,82 13.373,00
20 Gen 2024 236,36 -1,03 -0,43% 237,23 237,98 226,28 35.775,00
19 Gen 2024 237,39 -7,01 -2,87% 244,59 244,87 233,01 29.833,00
18 Gen 2024 244,40 -6,91 -2,75% 250,97 251,31 240,51 26.213,00
17 Gen 2024 251,31 0,820 0,33% 250,33 264,62 248,82 42.480,00
16 Gen 2024 250,49 3,22 1,30% 245,82 257,71 245,08 35.484,00
15 Gen 2024 247,27 -7,34 -2,88% 254,55 259,01 244,95 33.672,00
14 Gen 2024 254,61 -4,45 -1,72% 260,00 262,36 250,72 38.877,00
13 Gen 2024 259,06 -17,52 -6,33% 277,14 298,64 250,00 134.549,00
12 Gen 2024 276,58 22,16 8,71% 253,27 289,48 250,51 96.818,00
11 Gen 2024 254,42 9,64 3,94% 244,80 260,33 233,33 50.216,00
10 Gen 2024 244,78 -9,02 -3,55% 254,41 257,94 239,57 53.011,00
09 Gen 2024 253,80 21,97 9,48% 232,76 256,24 221,21 163.342,00
08 Gen 2024 231,83 -4,36 -1,85% 236,35 240,14 229,89 22.084,00
07 Gen 2024 236,19 -2,93 -1,23% 240,17 243,63 231,00 23.677,00
06 Gen 2024 239,12 -0,780 -0,33% 239,59 242,43 229,19 45.882,00
05 Gen 2024 239,90 6,01 2,57% 234,30 240,52 232,41 26.336,00
04 Gen 2024 233,89 -22,35 -8,72% 257,57 268,15 214,01 83.416,00
03 Gen 2024 256,24 -9,93 -3,73% 267,04 271,27 254,17 47.137,00
02 Gen 2024 266,17 6,94 2,68% 260,76 269,70 255,59 30.535,00
01 Gen 2024 259,23 -12,20 -4,49% 272,09 285,93 252,00 41.908,00
31 Dic 2023 271,43 17,22 6,77% 255,64 287,61 253,93 110.494,00
30 Dic 2023 254,21 -8,85 -3,36% 263,39 269,48 249,15 88.117,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network