Bitcoin Cash

BCHUSDT
571,80
32,50 (6,03%)
15:38:27 - Dati in Tempo Reale
Borsa: OKEX
Tipo: Cryptocurrency Rate
Valuta: UST

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 539,30 60,00 12,52% 479,40 553,60 478,20 140.909,00
27 Mar 2024 479,30 -8,40 -1,72% 487,20 495,40 467,60 58.267,00
26 Mar 2024 487,70 3,20 0,66% 481,80 507,70 472,80 97.613,00
25 Mar 2024 484,50 28,40 6,23% 456,40 500,00 445,00 90.894,00
24 Mar 2024 456,10 24,00 5,55% 429,60 476,10 419,80 113.836,00
23 Mar 2024 432,10 17,60 4,25% 413,40 434,00 391,30 67.667,00
22 Mar 2024 414,50 4,50 1,10% 408,80 435,80 404,00 66.774,00
21 Mar 2024 410,00 50,60 14,08% 361,40 412,40 347,90 58.387,00
20 Mar 2024 359,40 -41,40 -10,33% 403,90 412,10 351,10 62.941,00
19 Mar 2024 400,80 -1,50 -0,37% 401,10 411,20 383,40 34.325,00
18 Mar 2024 402,30 13,50 3,47% 391,40 407,80 369,00 41.900,00
17 Mar 2024 388,80 -27,00 -6,49% 415,90 421,40 381,60 37.149,00
16 Mar 2024 415,80 -26,40 -5,97% 442,00 444,90 382,40 66.646,00
15 Mar 2024 442,20 0,00 0,00% 442,20 442,20 442,20 0,00
14 Mar 2024 442,20 8,20 1,89% 431,50 457,10 423,50 130.415,00
13 Mar 2024 434,00 -14,20 -3,17% 446,60 447,00 409,00 106.014,00
12 Mar 2024 448,20 24,30 5,73% 422,50 456,30 401,00 76.738,00
11 Mar 2024 423,90 -12,60 -2,89% 431,60 447,00 407,50 50.684,00
10 Mar 2024 436,50 0,00 0,00% 436,50 436,50 436,50 0,00
09 Mar 2024 436,50 4,50 1,04% 430,70 446,20 418,20 68.193,00
08 Mar 2024 432,00 16,90 4,07% 415,20 439,60 397,80 62.476,00
07 Mar 2024 415,10 14,50 3,62% 400,60 421,60 383,60 84.520,00
06 Mar 2024 400,60 -72,40 -15,31% 474,80 482,20 331,20 191.726,00
05 Mar 2024 473,00 1,50 0,32% 470,60 479,00 434,30 174.038,00
04 Mar 2024 471,50 -29,10 -5,81% 495,40 528,10 451,70 282.137,00
03 Mar 2024 500,60 184,00 58,12% 316,10 506,20 315,50 448.710,00
02 Mar 2024 316,60 18,80 6,31% 297,60 319,60 297,00 65.279,00
01 Mar 2024 297,80 1,30 0,44% 295,20 323,70 291,00 162.356,00
29 Feb 2024 296,50 3,60 1,23% 293,00 313,80 278,20 123.846,00
28 Feb 2024 292,90 18,10 6,59% 275,50 314,00 274,30 169.722,00
27 Feb 2024 274,80 6,90 2,58% 267,50 276,80 262,20 31.640,00
26 Feb 2024 267,90 0,200 0,07% 267,70 271,00 265,60 14.944,00
25 Feb 2024 267,70 3,10 1,17% 265,50 270,90 262,80 16.412,00
24 Feb 2024 264,60 4,30 1,65% 260,90 267,10 259,40 18.466,00
23 Feb 2024 260,30 -2,70 -1,03% 262,80 266,40 259,00 17.558,00
22 Feb 2024 263,00 -2,20 -0,83% 265,20 267,00 255,20 24.935,00
21 Feb 2024 265,20 -8,00 -2,93% 273,10 274,20 256,50 51.360,00
20 Feb 2024 273,20 2,60 0,96% 270,10 273,60 266,70 23.761,00
19 Feb 2024 270,60 3,50 1,31% 267,10 272,00 264,80 12.611,00
18 Feb 2024 267,10 -7,10 -2,59% 274,20 274,20 257,20 38.066,00
17 Feb 2024 274,20 3,70 1,37% 270,50 275,10 265,20 49.599,00
16 Feb 2024 270,50 -10,50 -3,74% 279,90 282,60 266,10 56.514,00
15 Feb 2024 281,00 10,50 3,88% 269,80 294,00 264,60 77.478,00
14 Feb 2024 270,50 -10,20 -3,63% 280,50 287,50 266,60 51.390,00
13 Feb 2024 280,70 2,90 1,04% 277,60 289,60 266,80 96.771,00
12 Feb 2024 277,80 30,00 12,11% 247,70 283,90 246,70 141.562,00
11 Feb 2024 247,80 -2,40 -0,96% 250,60 251,60 243,10 10.419,00
10 Feb 2024 250,20 5,90 2,42% 244,70 254,10 244,70 21.252,00
09 Feb 2024 244,30 3,80 1,58% 241,00 245,00 240,30 13.747,00
08 Feb 2024 240,50 5,30 2,25% 235,40 241,00 234,60 7.812,00
07 Feb 2024 235,20 -0,500 -0,21% 235,60 238,40 234,30 8.305,00
06 Feb 2024 235,70 0,500 0,21% 234,90 238,00 233,80 9.414,00
05 Feb 2024 235,20 -6,00 -2,49% 241,10 245,00 232,00 33.778,00
04 Feb 2024 241,20 4,80 2,03% 236,20 242,30 236,20 25.221,00
03 Feb 2024 236,40 -0,200 -0,08% 236,60 238,00 234,30 7.031,00
02 Feb 2024 236,60 2,40 1,02% 234,60 237,30 230,40 13.530,00
01 Feb 2024 234,20 -3,20 -1,35% 238,10 239,00 232,20 20.574,00
31 Gen 2024 237,40 -3,80 -1,58% 240,70 244,00 236,40 23.141,00
30 Gen 2024 241,20 4,30 1,82% 236,40 241,90 234,20 21.448,00
29 Gen 2024 236,90 -6,90 -2,83% 243,60 245,90 234,90 22.393,00
28 Gen 2024 243,80 1,80 0,74% 241,70 245,40 239,30 35.740,00
27 Gen 2024 242,00 5,50 2,33% 236,20 242,90 234,50 13.784,00
26 Gen 2024 236,50 0,300 0,13% 235,90 238,60 234,20 47.885,00
25 Gen 2024 236,20 6,70 2,92% 229,50 238,30 228,40 28.614,00
24 Gen 2024 229,50 -6,00 -2,55% 236,20 237,90 218,80 66.188,00
23 Gen 2024 235,50 -1,40 -0,59% 237,50 242,90 230,30 60.449,00
22 Gen 2024 236,90 -2,10 -0,88% 238,80 243,20 236,00 16.179,00
21 Gen 2024 239,00 2,20 0,93% 236,30 240,10 234,90 12.887,00
20 Gen 2024 236,80 -0,800 -0,34% 237,20 238,20 226,50 25.762,00
19 Gen 2024 237,60 -6,80 -2,78% 244,60 245,20 232,80 32.064,00
18 Gen 2024 244,40 -6,70 -2,67% 251,30 251,30 240,70 28.478,00
17 Gen 2024 251,10 1,00 0,40% 250,50 256,30 249,00 32.356,00
16 Gen 2024 250,10 4,00 1,63% 245,20 257,80 245,00 30.822,00
15 Gen 2024 246,10 -8,20 -3,22% 253,80 259,10 245,00 35.531,00
14 Gen 2024 254,30 -5,40 -2,08% 260,40 262,40 250,70 41.885,00
13 Gen 2024 259,70 -16,90 -6,11% 276,80 298,60 250,00 164.004,00
12 Gen 2024 276,60 22,30 8,77% 253,10 289,50 250,50 153.886,00
11 Gen 2024 254,30 9,20 3,75% 244,00 260,20 232,90 71.809,00
10 Gen 2024 245,10 -8,70 -3,43% 254,40 257,80 239,50 89.519,00
09 Gen 2024 253,80 21,40 9,21% 232,50 256,20 221,00 83.386,00
08 Gen 2024 232,40 -3,60 -1,53% 236,40 240,00 229,70 22.297,00
07 Gen 2024 236,00 -3,10 -1,30% 240,40 243,70 230,70 31.335,00
06 Gen 2024 239,10 -0,300 -0,13% 239,40 242,50 228,80 49.866,00
05 Gen 2024 239,40 5,50 2,35% 234,00 240,40 232,20 34.438,00
04 Gen 2024 233,90 -22,90 -8,92% 257,50 268,10 209,90 111.977,00
03 Gen 2024 256,80 -10,50 -3,93% 266,60 271,20 254,20 50.127,00
02 Gen 2024 267,30 7,90 3,05% 259,80 270,00 255,60 49.305,00
01 Gen 2024 259,40 -11,10 -4,10% 271,60 272,00 252,20 70.075,00
31 Dic 2023 270,50 16,40 6,45% 254,90 288,00 254,00 152.671,00
30 Dic 2023 254,10 -7,80 -2,98% 263,40 269,60 249,00 99.207,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network