Italia markets close in 1 hour 3 minutes

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
405,73-13,98 (-3,33%)
In data: 02:24PM UTC. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024401,86412,07399,68405,73405,73252.634.336
13 giu 2024415,64429,82409,58419,96419,96286.343.710
12 giu 2024435,68435,75404,91415,64415,64346.662.123
11 giu 2024440,17440,46429,28435,66435,66262.474.115
10 giu 2024434,76439,59430,86440,17440,17230.776.204
09 giu 2024442,28448,29431,19434,79434,79276.584.893
08 giu 2024455,23476,92434,28442,32442,32496.570.266
07 giu 2024455,34460,98447,83455,23455,23282.790.755
06 giu 2024438,42457,60438,32455,34455,34262.682.083
05 giu 2024426,19440,36422,11438,42438,42263.985.737
04 giu 2024422,33433,19419,27426,19426,19230.220.803
03 giu 2024426,54427,91418,07422,33422,33188.434.780
02 giu 2024418,97428,25418,49426,54426,54170.191.006
01 giu 2024429,52431,06413,42418,97418,97237.120.771
31 mag 2024430,97437,67425,67429,52429,52235.308.109
30 mag 2024433,28437,32427,74430,97430,97287.918.455
29 mag 2024450,36450,39424,52433,28433,28402.685.748
28 mag 2024446,12462,76443,99450,36450,36285.257.260
27 mag 2024454,82455,07443,98446,12446,12258.273.744
26 mag 2024455,95459,47452,91454,82454,82256.476.951
25 mag 2024454,05460,57444,56455,95455,95346.680.992
24 mag 2024460,77475,32439,00454,06454,06491.724.401
23 mag 2024474,59474,63458,20460,77460,77371.518.547
22 mag 2024475,81486,19469,81474,59474,59602.362.195
21 mag 2024446,00475,81438,86475,81475,81555.930.752
20 mag 2024437,33456,15435,53446,00446,00437.666.677
19 mag 2024428,57451,25427,61437,33437,33368.021.488
18 mag 2024409,32439,72407,58428,57428,57414.573.595
17 mag 2024426,26427,38407,36409,32409,32244.185.817
16 mag 2024396,52428,13391,94426,25426,25341.333.832
15 mag 2024405,24406,66395,48396,52396,52237.763.524
14 mag 2024402,18414,58391,81405,24405,24247.390.155
13 mag 2024398,44405,86397,89402,18402,18152.407.862
12 mag 2024395,90402,56395,27398,44398,44180.638.693
11 mag 2024422,00423,13392,33395,90395,90265.020.766
10 mag 2024417,06423,62411,79421,97421,97248.337.156
09 mag 2024438,25439,66414,24417,06417,06324.110.400
08 mag 2024439,50458,27434,50438,25438,25360.653.819
07 mag 2024436,18449,48430,35439,50439,50313.293.217
06 mag 2024430,44438,32423,93436,18436,18214.988.946
05 mag 2024421,00444,74420,74430,44430,44332.576.050
04 mag 2024400,71425,44397,64421,00421,00324.723.588
03 mag 2024395,64404,55384,29400,71400,71287.067.712
02 mag 2024407,04408,18374,27395,64395,64499.144.855
01 mag 2024434,55438,29394,38407,04407,04433.169.253
30 apr 2024439,54442,28418,42434,55434,55308.500.531
29 apr 2024446,33455,15437,97439,54439,54220.681.078
28 apr 2024451,11453,28436,36446,33446,33289.757.153
27 apr 2024446,28460,26436,18451,11451,11280.743.273
26 apr 2024447,68452,59437,74446,28446,28314.290.729
25 apr 2024472,26477,65443,51447,68447,68341.396.403
24 apr 2024490,13490,68469,93472,26472,26296.200.572
23 apr 2024471,50495,70466,21490,13490,13329.143.994
22 apr 2024483,54485,91464,41471,50471,50313.252.895
21 apr 2024447,47489,58442,41483,54483,54452.049.272
20 apr 2024454,12459,60420,01447,47447,47555.660.172
19 apr 2024434,54458,15426,33454,12454,12462.995.633
18 apr 2024458,91461,03422,21434,54434,54522.889.618
17 apr 2024478,05480,16438,57458,91458,91713.190.440
16 apr 2024495,85531,83464,04478,05478,05838.084.194
15 apr 2024451,75497,53429,21495,85495,85922.628.895
14 apr 2024501,74517,11419,38451,75451,751.164.678.025
13 apr 2024572,73576,08475,30501,74501,74925.836.086
12 apr 2024586,03586,03561,16572,73572,73495.186.607
11 apr 2024619,39619,63555,26586,05586,051.080.947.798
10 apr 2024626,71638,66607,38619,39619,39867.657.681
09 apr 2024632,40655,48626,79626,66626,66814.417.178
08 apr 2024641,08653,21623,15632,40632,40660.509.402
07 apr 2024606,67658,51606,57641,08641,081.486.857.660
06 apr 2024616,90658,54601,25606,64606,641.752.170.923
05 apr 2024548,59627,57546,47616,90616,901.814.414.468
04 apr 2024593,54596,76519,71548,66548,661.065.094.079
03 apr 2024604,53604,53548,99593,54593,541.205.343.116
02 apr 2024630,38649,31577,42604,53604,531.398.770.099
01 apr 2024552,88640,70546,87630,41630,41934.011.706
31 mar 2024575,72576,79547,76552,87552,87600.795.263
30 mar 2024527,38591,18516,20575,72575,721.422.104.125
29 mar 2024499,18542,54488,56527,38527,381.112.844.751
28 mar 2024443,20509,91442,57499,17499,171.350.839.601
27 mar 2024450,35455,93432,96443,20443,20554.338.573
26 mar 2024448,54466,90437,84450,35450,35933.942.309
25 mar 2024420,71458,24410,78448,54448,54837.410.240
24 mar 2024397,42437,79388,19420,71420,71893.198.176
23 mar 2024381,51398,38363,81397,42397,42557.305.812
22 mar 2024374,84397,99369,97381,52381,52597.392.411
21 mar 2024330,73375,62321,13374,84374,84611.150.150
20 mar 2024369,32378,16323,55330,73330,73673.837.819
19 mar 2024369,97376,94353,53369,32369,32416.159.158
18 mar 2024356,91374,09340,39369,97369,97442.264.265
17 mar 2024382,27386,27351,31356,91356,91473.045.557
16 mar 2024405,43408,43357,13382,27382,27700.680.961
15 mar 2024404,02430,88386,18405,43405,43929.371.330
14 mar 2024397,45413,69388,18404,02404,02630.082.250
13 mar 2024410,53410,53378,51397,48397,48645.972.625
12 mar 2024387,45416,96372,86410,53410,53756.390.789
11 mar 2024396,26407,75378,53387,45387,45509.226.120
10 mar 2024400,03417,08390,50396,26396,26540.931.946
09 mar 2024394,85407,10383,76400,03400,03663.104.992
08 mar 2024380,90400,80365,88394,85394,85682.774.419
07 mar 2024369,85387,18354,85380,90380,90734.027.919
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...