Italia markets close in 1 hour 52 minutes

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
120,36+3,31 (+2,83%)
Al 01:37PM UTC. Mercato aperto.
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2022118,21121,30117,96120,36120,36209.028.592
03 ott 2022116,80118,34116,59118,23118,23201.100.712
02 ott 2022119,52120,73116,70116,79116,79212.225.237
01 ott 2022122,45123,17118,51119,53119,53206.485.114
30 set 2022118,77126,95117,95122,47122,47370.901.166
29 set 2022117,71120,87117,98118,76118,76276.156.237
28 set 2022119,20118,73115,95117,72117,72265.749.156
27 set 2022120,80124,83117,75119,23119,23300.037.331
26 set 2022117,18120,84117,10120,80120,80272.837.978
25 set 2022121,70122,12116,48117,18117,18239.442.818
24 set 2022123,87125,65121,69121,69121,69254.769.275
23 set 2022118,44124,05116,29123,88123,88293.462.097
22 set 2022111,39118,52111,15118,45118,45228.212.637
21 set 2022113,21119,86111,01111,34111,34293.652.137
20 set 2022111,91114,70111,10113,22113,22235.503.266
19 set 2022111,62112,99107,44111,89111,89258.745.180
18 set 2022122,03122,06111,64111,62111,62223.354.443
17 set 2022119,37122,89119,36122,05122,05197.652.063
16 set 2022117,99120,40117,32119,36119,36225.765.967
15 set 2022120,44122,60117,19117,98117,98264.544.452
14 set 2022117,84120,74117,33120,45120,45219.357.753
13 set 2022127,12130,91117,48119,30119,30348.109.113
12 set 2022129,34130,69125,61127,12127,12293.528.807
11 set 2022130,81131,13127,30129,34129,34243.235.258
10 set 2022130,77132,46128,99130,82130,82294.178.757
09 set 2022126,98137,25125,51130,82130,82453.817.064
08 set 2022118,69129,88116,72127,02127,02486.843.255
07 set 2022113,60119,12112,66118,69118,69263.300.654
06 set 2022126,31127,87113,66113,67113,67298.470.313
05 set 2022119,23126,53118,25126,29126,29252.423.289
04 set 2022118,27119,23117,00119,23119,23176.900.961
03 set 2022116,92119,14116,63118,26118,26232.190.914
02 set 2022117,28119,44115,88116,92116,92273.267.812
01 set 2022114,91117,71114,25117,27117,27228.636.678
31 ago 2022114,40117,24114,40114,91114,91205.978.631
30 ago 2022119,50120,45112,61114,38114,38242.036.070
29 ago 2022114,13119,63113,03119,49119,49263.836.325
28 ago 2022115,76120,14114,20114,20114,20236.743.907
27 ago 2022116,71118,56114,29115,76115,76269.750.307
26 ago 2022131,05131,05116,27116,71116,71336.699.252
25 ago 2022131,62132,33129,83131,06131,06266.583.371
24 ago 2022133,93138,82131,63131,63131,63383.955.141
23 ago 2022123,61135,77121,57133,94133,94447.503.587
22 ago 2022118,84123,70114,18123,62123,62298.692.857
21 ago 2022114,25119,94114,25118,85118,85230.306.955
20 ago 2022114,19117,65111,90114,26114,26236.627.545
19 ago 2022128,14128,14113,91114,18114,18356.278.128
18 ago 2022131,42134,59128,10128,12128,12243.705.868
17 ago 2022134,28141,90131,12131,41131,41320.376.698
16 ago 2022135,30136,40133,25134,29134,29214.708.750
15 ago 2022136,17139,78131,85135,33135,33256.134.246
14 ago 2022140,64143,27135,32136,15136,15236.278.748
13 ago 2022139,44143,03139,28140,62140,62218.320.041
12 ago 2022138,50139,01135,53139,44139,44217.276.443
11 ago 2022137,96143,06137,84138,53138,53294.638.991
10 ago 2022132,00138,59129,55137,95137,95276.986.242
09 ago 2022140,74141,53131,28131,99131,99248.936.036
08 ago 2022138,98144,88138,25140,75140,75259.534.430
07 ago 2022139,19141,11136,70138,96138,96203.082.169
06 ago 2022138,66140,40136,97139,24139,24211.010.173
05 ago 2022131,37138,63131,12138,63138,63242.870.638
04 ago 2022132,40136,03129,93131,40131,40324.947.020
03 ago 2022132,01139,81129,08132,43132,43272.084.230
02 ago 2022134,66134,94126,58132,00132,00311.512.751
01 ago 2022137,08138,70131,43134,69134,69274.893.805
31 lug 2022141,84146,48136,62137,10137,10408.753.474
30 lug 2022148,93150,39141,04141,84141,84500.947.167
29 lug 2022152,39160,32146,10148,93148,93923.151.905
28 lug 2022124,55155,18124,55151,83151,83900.998.658
27 lug 2022117,14124,54114,83124,54124,54276.777.446
26 lug 2022116,66116,66112,95117,13117,13217.409.239
25 lug 2022129,71130,04116,69116,72116,72303.897.819
24 lug 2022120,14131,61120,11129,80129,80322.765.206
23 lug 2022120,89123,95116,54120,15120,15241.663.000
22 lug 2022120,34125,76118,25120,95120,95404.471.167
21 lug 2022119,65121,52116,06120,33120,33299.332.658
20 lug 2022125,56127,98118,74119,66119,66360.887.793
19 lug 2022119,83126,14114,63125,55125,55529.652.631
18 lug 2022109,57119,87109,57119,87119,87406.318.894
17 lug 2022108,73114,19107,26109,56109,56351.817.194
16 lug 2022105,22109,49103,30108,72108,72610.134.838
15 lug 2022102,73105,68102,18105,24105,24543.085.289
14 lug 2022101,97103,6599,78102,73102,731.240.643.104
13 lug 202297,23101,9995,85101,99101,991.205.809.789
12 lug 202298,86100,1797,1797,2597,251.175.594.837
11 lug 2022105,27105,4298,7098,8598,851.217.779.560
10 lug 2022109,51109,51103,86105,28105,281.238.402.437
09 lug 2022106,98110,73106,82109,53109,531.310.189.467
08 lug 2022109,81110,76105,82107,01107,01620.572.610
07 lug 2022104,24110,19103,24109,79109,791.083.103.612
06 lug 2022101,72104,97100,60104,24104,241.243.570.844
05 lug 2022103,64103,7899,60101,71101,711.258.799.745
04 lug 2022101,20103,6698,59103,65103,651.197.443.594
03 lug 2022102,08102,8397,95101,20101,201.138.690.716
02 lug 202297,27102,4296,77102,10102,101.149.697.427
01 lug 202298,12100,8294,4897,2597,25728.920.092
30 giu 202299,96100,2494,3998,0498,041.005.163.336
29 giu 202298,05102,6397,1699,9599,95695.843.501
28 giu 2022105,31106,3197,7698,0598,051.147.386.037
27 giu 2022107,04110,27104,68105,32105,321.310.924.141
*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...