Bitcoin Cash

BCHUSDT
625,81
56,50 (9,92%)
12:06:28 - Dati in Tempo Reale
Borsa: DigiFinex
Tipo: Cryptocurrency Rate
Valuta: UST

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Mar 2024 569,31 29,42 5,45% 543,99 585,31 527,51 10.176,00
28 Mar 2024 539,89 59,08 12,29% 480,08 549,88 478,20 12.105,00
27 Mar 2024 480,81 -7,00 -1,43% 487,81 495,10 468,01 7.603,00
26 Mar 2024 487,81 3,22 0,66% 488,19 506,49 473,11 11.628,00
25 Mar 2024 484,59 27,60 6,04% 449,89 492,59 445,09 10.522,00
24 Mar 2024 456,99 34,30 8,11% 429,01 475,79 419,91 11.779,00
23 Mar 2024 422,69 8,55 2,06% 414,50 433,49 392,80 9.024,00
22 Mar 2024 414,14 4,45 1,09% 408,89 435,79 403,91 8.923,00
21 Mar 2024 409,69 49,50 13,74% 360,65 412,39 348,30 8.408,00
20 Mar 2024 360,19 -42,50 -10,55% 409,90 410,89 351,40 7.813,00
19 Mar 2024 402,69 -0,990 -0,25% 402,71 411,29 383,56 6.288,00
18 Mar 2024 403,68 15,53 4,00% 396,11 407,89 370,10 6.258,00
17 Mar 2024 388,15 -28,46 -6,83% 418,53 421,40 381,81 6.088,00
16 Mar 2024 416,61 -23,78 -5,40% 440,31 444,95 387,90 6.326,00
15 Mar 2024 440,39 -1,82 -0,41% 442,19 469,90 419,70 10.046,00
14 Mar 2024 442,21 7,62 1,75% 434,39 452,00 423,71 12.905,00
13 Mar 2024 434,59 -13,92 -3,10% 447,33 447,33 415,61 10.159,00
12 Mar 2024 448,51 25,10 5,93% 423,55 455,99 401,51 9.081,00
11 Mar 2024 423,41 -9,68 -2,24% 433,50 444,87 414,11 7.034,00
10 Mar 2024 433,09 -1,52 -0,35% 441,51 455,39 426,31 7.641,00
09 Mar 2024 434,61 3,66 0,85% 431,73 444,49 421,71 7.791,00
08 Mar 2024 430,95 16,44 3,97% 414,95 439,50 397,90 8.152,00
07 Mar 2024 414,51 13,62 3,40% 400,69 421,20 384,19 8.491,00
06 Mar 2024 400,89 -69,10 -14,70% 478,73 481,80 371,27 11.254,00
05 Mar 2024 469,99 1,07 0,23% 468,10 477,69 439,11 13.589,00
04 Mar 2024 468,92 -34,57 -6,87% 495,79 527,99 457,81 15.114,00
03 Mar 2024 503,49 188,17 59,68% 314,80 504,20 314,76 17.418,00
02 Mar 2024 315,32 16,75 5,61% 298,59 319,70 296,89 9.769,00
01 Mar 2024 298,57 1,82 0,61% 296,41 320,69 291,22 15.766,00
29 Feb 2024 296,75 4,36 1,49% 291,47 309,61 285,12 12.329,00
28 Feb 2024 292,39 17,62 6,41% 275,07 311,49 274,41 13.650,00
27 Feb 2024 274,77 7,07 2,64% 267,74 276,79 262,19 4.969,00
26 Feb 2024 267,70 0,050 0,02% 267,65 270,89 265,50 3.110,00
25 Feb 2024 267,65 2,66 1,00% 264,80 270,57 262,81 2.946,00
24 Feb 2024 264,99 4,58 1,76% 260,11 267,09 259,39 3.743,00
23 Feb 2024 260,41 -2,88 -1,09% 262,75 265,80 259,00 3.709,00
22 Feb 2024 263,29 -2,32 -0,87% 265,79 266,98 255,20 4.513,00
21 Feb 2024 265,61 -7,58 -2,77% 272,39 273,89 257,34 7.815,00
20 Feb 2024 273,19 2,90 1,07% 271,19 273,49 266,80 4.659,00
19 Feb 2024 270,29 2,82 1,05% 267,21 271,90 264,80 2.694,00
18 Feb 2024 267,47 -7,40 -2,69% 274,31 275,00 259,51 5.506,00
17 Feb 2024 274,87 4,36 1,61% 269,91 275,00 265,21 10.894,00
16 Feb 2024 270,51 -10,20 -3,63% 280,94 282,60 266,70 11.212,00
15 Feb 2024 280,71 9,86 3,64% 270,06 291,19 264,51 9.895,00
14 Feb 2024 270,85 -9,98 -3,55% 280,29 286,19 266,80 7.516,00
13 Feb 2024 280,83 4,04 1,46% 275,90 289,50 266,89 13.785,00
12 Feb 2024 276,79 29,10 11,75% 247,19 283,60 246,64 17.429,00
11 Feb 2024 247,69 -2,41 -0,96% 250,44 251,61 243,10 2.381,00
10 Feb 2024 250,10 5,71 2,34% 244,68 253,90 244,11 4.752,00
09 Feb 2024 244,39 4,08 1,70% 240,29 245,09 239,94 3.121,00
08 Feb 2024 240,31 5,08 2,16% 235,04 241,00 234,56 2.076,00
07 Feb 2024 235,23 -0,460 -0,20% 235,01 238,38 234,29 3.278,00
06 Feb 2024 235,69 0,570 0,24% 235,03 238,00 233,79 2.476,00
05 Feb 2024 235,12 -1,55 -0,65% 241,49 244,38 232,60 5.738,00
04 Feb 2024 236,67 0,410 0,17% 235,71 242,09 235,25 3.063,00
03 Feb 2024 236,26 -0,250 -0,11% 236,60 237,91 234,34 1.630,00
02 Feb 2024 236,51 2,23 0,95% 234,65 237,31 230,39 3.036,00
01 Feb 2024 234,28 -3,03 -1,28% 238,09 238,91 232,51 4.853,00
31 Gen 2024 237,31 -3,94 -1,63% 241,79 243,84 236,38 3.415,00
30 Gen 2024 241,25 4,17 1,76% 235,31 241,96 234,23 3.553,00
29 Gen 2024 237,08 -6,51 -2,67% 244,11 245,89 234,77 3.363,00
28 Gen 2024 243,59 1,78 0,74% 242,30 245,19 239,20 3.978,00
27 Gen 2024 241,81 4,98 2,10% 237,60 242,94 234,50 2.801,00
26 Gen 2024 236,83 0,520 0,22% 235,75 238,66 234,31 4.940,00
25 Gen 2024 236,31 7,22 3,15% 229,19 238,30 228,39 5.212,00
24 Gen 2024 229,09 -5,52 -2,35% 234,77 237,88 219,01 8.295,00
23 Gen 2024 234,61 -2,88 -1,21% 237,34 240,59 230,51 9.048,00
22 Gen 2024 237,49 -1,58 -0,66% 239,70 243,10 237,29 2.557,00
21 Gen 2024 239,07 2,73 1,16% 235,89 239,99 235,01 2.208,00
20 Gen 2024 236,34 -1,45 -0,61% 237,59 238,20 226,50 5.046,00
19 Gen 2024 237,79 -6,33 -2,59% 243,93 245,10 233,22 4.677,00
18 Gen 2024 244,12 -7,03 -2,80% 251,61 251,69 240,81 7.077,00
17 Gen 2024 251,15 0,440 0,18% 250,93 256,29 248,91 4.819,00
16 Gen 2024 250,71 3,92 1,59% 245,98 257,69 245,10 5.422,00
15 Gen 2024 246,79 -7,54 -2,96% 254,40 259,10 245,29 6.021,00
14 Gen 2024 254,33 -5,08 -1,96% 259,66 262,39 251,01 8.329,00
13 Gen 2024 259,41 -17,01 -6,15% 276,89 297,17 252,01 15.987,00
12 Gen 2024 276,42 22,60 8,90% 254,87 289,29 250,42 13.200,00
11 Gen 2024 253,82 9,18 3,75% 244,99 259,98 233,70 7.999,00
10 Gen 2024 244,64 -8,77 -3,46% 253,79 257,69 239,52 9.538,00
09 Gen 2024 253,41 21,15 9,11% 231,38 256,02 221,10 11.342,00
08 Gen 2024 232,26 -3,81 -1,61% 234,29 240,00 229,71 4.186,00
07 Gen 2024 236,07 -2,84 -1,19% 239,01 243,50 230,73 5.253,00
06 Gen 2024 238,91 -0,400 -0,17% 238,10 241,17 229,60 6.112,00
05 Gen 2024 239,31 5,90 2,53% 233,01 240,17 232,39 5.551,00
04 Gen 2024 233,41 -22,80 -8,90% 256,69 267,18 221,20 9.445,00
03 Gen 2024 256,21 -10,00 -3,76% 266,21 270,55 254,27 8.294,00
02 Gen 2024 266,21 7,02 2,71% 259,13 267,99 255,59 6.761,00
01 Gen 2024 259,19 -11,78 -4,35% 271,50 272,10 252,20 9.622,00
31 Dic 2023 270,97 16,68 6,56% 253,99 287,66 253,80 15.123,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network