Italia markets closed

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
142,87+3,53 (+2,53%)
Al 07:25AM UTC. Mercato aperto.
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 2022139,37142,94139,28142,87142,87227.513.040
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
26 giu 2022109,18112,69107,01107,02107,021.405.276.943
25 giu 2022108,54109,83105,95109,20109,201.442.429.249
24 giu 2022110,42114,60108,51108,51108,511.461.122.598
23 giu 2022107,25111,86106,53110,43110,431.191.450.530
22 giu 2022112,94113,23106,97107,25107,251.346.806.899
21 giu 2022113,09116,40109,88112,89112,891.483.663.857
20 giu 2022114,58117,96110,97113,10113,101.491.511.165
19 giu 2022110,98116,48106,50114,58114,581.504.407.686
18 giu 2022115,19117,45105,48111,01111,011.863.180.695
17 giu 2022103,70115,44102,74115,19115,191.771.783.838
16 giu 2022121,98123,90102,51103,71103,711.518.853.441
15 giu 2022120,98124,47108,05122,00122,001.625.718.713
14 giu 2022121,69127,47114,04120,99120,991.610.967.730
13 giu 2022140,17141,22120,23121,67121,671.962.707.004
12 giu 2022149,25150,13140,25140,25140,251.845.316.062
11 giu 2022159,61161,17148,19149,20149,201.934.923.080
10 giu 2022165,36166,47158,91159,62159,622.036.490.303
09 giu 2022165,19168,19163,74165,36165,361.968.890.153
08 giu 2022170,48170,86164,34165,19165,192.011.515.488
07 giu 2022173,80175,24162,83170,48170,482.062.484.117
06 giu 2022167,81175,44167,64173,80173,802.106.673.901
05 giu 2022175,99177,08167,75167,84167,842.075.463.678
04 giu 2022170,98176,58168,62175,97175,972.010.213.048
03 giu 2022175,80177,61168,87170,95170,952.066.520.252
02 giu 2022174,95176,26172,44175,79175,792.236.571.444
01 giu 2022189,78193,98174,39174,96174,962.601.220.800
31 mag 2022182,66192,10180,22189,72189,722.639.189.339
30 mag 2022172,69182,82172,40182,67182,671.973.386.227
29 mag 2022166,77172,95164,25172,71172,712.211.008.819
28 mag 2022162,21165,01161,84163,20163,202.212.428.981
27 mag 2022168,47170,99160,81162,21162,212.239.834.812
26 mag 2022178,35179,79163,34168,65168,652.503.615.334
25 mag 2022182,40186,69178,47178,35178,352.572.471.403
24 mag 2022179,46183,29172,76182,43182,432.318.288.072
23 mag 2022188,14193,77178,54179,44179,442.716.526.496
22 mag 2022181,98191,08180,83188,22188,222.565.320.215
21 mag 2022180,66184,71177,79181,96181,962.502.287.500
20 mag 2022185,70188,77177,04180,68180,682.676.988.251
19 mag 2022179,52186,76174,29185,74185,742.763.075.753
18 mag 2022195,92197,49179,53179,53179,532.922.358.284
17 mag 2022189,00201,34188,44195,93195,933.270.150.881
16 mag 2022206,31206,35188,82189,00189,003.119.563.912
15 mag 2022202,74206,90196,14206,32206,323.283.196.857
14 mag 2022194,27225,84180,65202,86202,863.382.113.390
13 mag 2022187,02211,17185,34194,28194,283.493.094.212
12 mag 2022184,92215,21153,07187,09187,093.453.568.282
11 mag 2022220,16234,88178,20184,90184,903.760.673.026
10 mag 2022209,90230,73202,19220,26220,263.665.762.117
09 mag 2022248,55252,66210,16210,16210,163.726.134.929
08 mag 2022254,72255,39247,21248,54248,543.717.124.288
07 mag 2022260,67262,73251,63254,74254,743.763.010.729
06 mag 2022263,07263,79252,85260,69260,693.864.371.640
*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...