Bitcoin Cash

BCHUSD
617,85
50,64 (8,93%)
15:39:54 - Dati in Tempo Reale
Borsa: Coinbase
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Mar 2024 567,21 27,68 5,13% 538,44 586,72 522,98 89.387,00
28 Mar 2024 539,53 60,21 12,56% 479,47 553,26 478,18 108.071,00
27 Mar 2024 479,32 -8,26 -1,69% 487,04 495,26 467,99 48.105,00
26 Mar 2024 487,58 2,73 0,56% 481,89 507,51 471,34 83.222,00
25 Mar 2024 484,85 28,82 6,32% 456,53 499,73 444,94 74.130,00
24 Mar 2024 456,03 24,20 5,60% 429,53 475,89 419,55 89.317,00
23 Mar 2024 431,83 17,44 4,21% 413,20 433,75 391,54 47.355,00
22 Mar 2024 414,39 4,55 1,11% 409,54 435,89 403,91 52.421,00
21 Mar 2024 409,84 50,74 14,13% 361,02 412,66 347,99 47.098,00
20 Mar 2024 359,10 -41,64 -10,39% 403,48 411,82 350,72 63.588,00
19 Mar 2024 400,74 -1,50 -0,37% 400,68 411,05 383,65 28.192,00
18 Mar 2024 402,24 13,45 3,46% 391,44 407,62 368,78 30.929,00
17 Mar 2024 388,79 -27,34 -6,57% 415,77 421,50 381,82 29.717,00
16 Mar 2024 416,13 -24,46 -5,55% 441,88 444,72 386,34 44.936,00
15 Mar 2024 440,59 -2,05 -0,46% 442,56 473,66 416,00 71.094,00
14 Mar 2024 442,64 8,14 1,87% 431,80 454,99 424,00 49.203,00
13 Mar 2024 434,50 -13,70 -3,06% 446,43 447,10 410,53 48.059,00
12 Mar 2024 448,20 23,89 5,63% 423,07 456,55 401,61 65.790,00
11 Mar 2024 424,31 -9,55 -2,20% 432,74 447,31 412,72 38.141,00
10 Mar 2024 433,86 -3,29 -0,75% 440,28 458,82 426,00 41.328,00
09 Mar 2024 437,15 4,53 1,05% 431,40 447,43 419,53 52.221,00
08 Mar 2024 432,62 17,04 4,10% 415,64 440,18 398,17 46.738,00
07 Mar 2024 415,58 14,10 3,51% 401,58 421,43 383,92 61.817,00
06 Mar 2024 401,48 -72,09 -15,22% 475,49 482,68 342,09 113.574,00
05 Mar 2024 473,57 1,74 0,37% 471,05 479,07 434,21 117.910,00
04 Mar 2024 471,83 -29,17 -5,82% 496,42 530,66 455,35 183.629,00
03 Mar 2024 501,00 184,34 58,21% 316,18 507,68 315,67 337.121,00
02 Mar 2024 316,66 18,81 6,32% 297,85 319,73 297,02 65.226,00
01 Mar 2024 297,85 0,950 0,32% 295,65 323,58 291,24 97.589,00
29 Feb 2024 296,90 4,02 1,37% 293,15 314,06 279,67 88.180,00
28 Feb 2024 292,88 17,92 6,52% 275,60 315,69 274,51 110.595,00
27 Feb 2024 274,96 6,95 2,59% 267,65 276,97 262,22 34.887,00
26 Feb 2024 268,01 0,370 0,14% 267,41 270,95 265,52 17.850,00
25 Feb 2024 267,64 3,04 1,15% 265,40 270,49 262,86 22.801,00
24 Feb 2024 264,60 4,39 1,69% 260,55 267,04 259,25 23.726,00
23 Feb 2024 260,21 -2,85 -1,08% 262,91 265,96 258,90 29.638,00
22 Feb 2024 263,06 -2,22 -0,84% 265,24 267,10 255,20 29.147,00
21 Feb 2024 265,28 -8,01 -2,93% 273,01 274,16 255,75 46.022,00
20 Feb 2024 273,29 2,66 0,98% 270,43 273,76 266,78 21.977,00
19 Feb 2024 270,63 3,30 1,23% 267,35 271,94 264,97 13.951,00
18 Feb 2024 267,33 -7,16 -2,61% 274,42 274,50 258,74 29.085,00
17 Feb 2024 274,49 3,70 1,37% 270,74 275,27 265,32 53.185,00
16 Feb 2024 270,79 -10,43 -3,71% 280,31 282,78 266,39 44.615,00
15 Feb 2024 281,22 10,64 3,93% 270,11 293,98 264,69 66.113,00
14 Feb 2024 270,58 -10,19 -3,63% 280,67 287,80 266,50 60.500,00
13 Feb 2024 280,77 2,90 1,04% 277,81 289,65 266,89 80.878,00
12 Feb 2024 277,87 30,04 12,12% 247,90 283,92 246,77 130.438,00
11 Feb 2024 247,83 -2,40 -0,96% 250,66 251,69 243,28 13.788,00
10 Feb 2024 250,23 5,80 2,37% 244,81 253,97 244,70 29.186,00
09 Feb 2024 244,43 3,90 1,62% 240,92 245,00 240,21 16.666,00
08 Feb 2024 240,53 5,36 2,28% 235,20 240,95 234,38 12.170,00
07 Feb 2024 235,17 -0,340 -0,14% 235,46 238,00 233,97 12.542,00
06 Feb 2024 235,51 0,360 0,15% 235,00 237,74 233,77 12.458,00
05 Feb 2024 235,15 -5,93 -2,46% 240,98 244,18 232,71 30.275,00
04 Feb 2024 241,08 4,75 2,01% 236,28 244,00 236,02 23.090,00
03 Feb 2024 236,33 -0,280 -0,12% 236,59 237,93 234,25 10.678,00
02 Feb 2024 236,61 2,55 1,09% 234,41 237,31 230,16 16.925,00
01 Feb 2024 234,06 -3,51 -1,48% 237,97 238,95 232,19 19.316,00
31 Gen 2024 237,57 -3,82 -1,58% 240,94 243,78 236,30 18.353,00
30 Gen 2024 241,39 4,46 1,88% 236,50 241,98 234,14 17.883,00
29 Gen 2024 236,93 -6,89 -2,83% 243,66 245,97 234,79 17.472,00
28 Gen 2024 243,82 2,01 0,83% 241,68 245,29 239,22 21.941,00
27 Gen 2024 241,81 5,31 2,25% 236,27 242,82 234,39 21.075,00
26 Gen 2024 236,50 0,430 0,18% 236,02 238,59 234,21 28.566,00
25 Gen 2024 236,07 6,74 2,94% 229,39 238,10 228,24 22.785,00
24 Gen 2024 229,33 -5,94 -2,52% 235,82 237,72 218,70 40.508,00
23 Gen 2024 235,27 -1,43 -0,60% 237,50 242,50 230,04 48.255,00
22 Gen 2024 236,70 -2,31 -0,97% 238,72 242,96 236,34 14.031,00
21 Gen 2024 239,01 2,51 1,06% 236,12 239,91 234,82 11.522,00
20 Gen 2024 236,50 -0,920 -0,39% 237,05 237,98 226,28 29.406,00
19 Gen 2024 237,42 -6,62 -2,71% 244,30 244,87 233,01 27.807,00
18 Gen 2024 244,04 -7,17 -2,85% 251,31 251,31 240,51 21.565,00
17 Gen 2024 251,21 1,22 0,49% 250,31 256,28 248,84 25.820,00
16 Gen 2024 249,99 4,12 1,68% 245,21 257,71 245,08 30.263,00
15 Gen 2024 245,87 -8,35 -3,28% 253,93 259,01 244,95 31.345,00
14 Gen 2024 254,22 -5,52 -2,13% 260,36 262,36 250,72 35.608,00
13 Gen 2024 259,74 -16,79 -6,07% 276,86 298,64 250,00 114.641,00
12 Gen 2024 276,53 22,29 8,77% 253,34 289,48 250,51 81.041,00
11 Gen 2024 254,24 8,93 3,64% 244,12 260,33 233,33 46.353,00
10 Gen 2024 245,31 -8,76 -3,45% 254,35 257,94 239,57 46.308,00
09 Gen 2024 254,07 21,59 9,29% 232,76 256,24 221,21 59.585,00
08 Gen 2024 232,48 -3,72 -1,57% 236,40 240,14 229,89 19.294,00
07 Gen 2024 236,20 -3,25 -1,36% 240,50 243,63 231,00 21.414,00
06 Gen 2024 239,45 -0,380 -0,16% 239,84 242,43 229,19 40.622,00
05 Gen 2024 239,83 5,65 2,41% 234,36 240,52 232,41 21.408,00
04 Gen 2024 234,18 -22,77 -8,86% 257,35 268,15 214,01 66.219,00
03 Gen 2024 256,95 -10,40 -3,89% 267,04 271,27 254,17 44.133,00
02 Gen 2024 267,35 7,93 3,06% 259,36 269,70 255,59 26.950,00
01 Gen 2024 259,42 -11,05 -4,09% 271,37 272,12 252,00 28.503,00
31 Dic 2023 270,47 16,38 6,45% 254,81 287,61 253,93 93.298,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network