Italia markets closed

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
104,09-2,00 (-1,89%)
Al 06:09PM UTC. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022107,10107,60103,56104,09104,09148.561.168
06 dic 2022105,18107,03105,18107,03107,03152.033.259
05 dic 2022105,42110,61104,98105,17105,17193.475.640
04 dic 2022104,27106,01104,22105,42105,42137.562.732
03 dic 2022106,25106,28104,22104,29104,29121.416.687
02 dic 2022104,78106,31103,60106,23106,23145.467.900
01 dic 2022108,79108,90104,51104,78104,78162.383.589
30 nov 2022107,64110,40107,49108,79108,79180.689.595
29 nov 2022106,42108,59105,91107,62107,62169.529.200
28 nov 2022107,29107,77103,18106,42106,42188.481.059
27 nov 2022107,97108,87107,19107,30107,30149.186.455
26 nov 2022109,29110,94107,41107,97107,97184.520.184
25 nov 2022111,37111,50108,90109,30109,30197.978.600
24 nov 2022110,29113,52108,81111,38111,38278.499.607
23 nov 2022105,69114,82105,38110,28110,28350.233.016
22 nov 2022100,76106,00100,74105,68105,68269.142.444
21 nov 2022101,54103,6998,89100,77100,77307.511.851
20 nov 2022101,33103,70100,11101,53101,53240.515.811
19 nov 2022101,23102,43100,73101,32101,32163.089.591
18 nov 2022100,14101,66100,15101,23101,23167.661.232
17 nov 2022100,52101,1698,67100,14100,14199.454.476
16 nov 2022100,25104,7299,27100,52100,52230.177.227
15 nov 2022100,42101,7899,53100,27100,27198.650.578
14 nov 202296,47101,1694,16100,43100,43267.051.016
13 nov 202298,7599,6295,3896,4996,49203.239.962
12 nov 202299,0799,1995,0198,7598,75191.052.883
11 nov 2022100,88102,8297,3099,0599,05280.621.682
10 nov 202289,20104,3288,40100,89100,89442.697.477
09 nov 2022102,35103,0288,1789,1889,18676.273.615
08 nov 2022117,50118,4398,26102,36102,36729.508.189
07 nov 2022117,53118,95116,48117,51117,51339.987.983
06 nov 2022123,95124,20117,50117,52117,52345.106.711
05 nov 2022124,25125,59123,17123,95123,95431.405.480
04 nov 2022118,70125,02118,21124,20124,20658.221.329
03 nov 2022115,67122,25115,55118,73118,73563.104.957
02 nov 2022116,43122,50114,60115,66115,66661.103.779
01 nov 2022116,44117,17115,31116,43116,43462.078.703
31 ott 2022116,80118,30115,20116,44116,44449.915.222
30 ott 2022118,87120,37115,51116,82116,82473.250.858
29 ott 2022115,97120,68115,91118,87118,87535.446.989
28 ott 2022112,93116,42111,95115,98115,98489.493.324
27 ott 2022113,53115,94112,50112,93112,93445.358.779
26 ott 2022113,19115,84112,82113,53113,53394.307.183
25 ott 2022109,20114,29109,18113,21113,21216.439.434
24 ott 2022112,43112,74108,97109,20109,20209.349.196
23 ott 2022110,27112,38109,59112,43112,43187.652.117
22 ott 2022108,53111,81107,92110,27110,27183.653.085
21 ott 2022108,80108,77106,59108,52108,52207.797.232
20 ott 2022108,68110,55108,02108,79108,79174.282.093
19 ott 2022110,24110,40108,58108,70108,70165.259.944
18 ott 2022112,33113,04109,17110,24110,24219.493.463
17 ott 2022113,27113,74112,39112,34112,34188.240.807
16 ott 2022111,17113,85111,15113,28113,28182.206.107
15 ott 2022110,62112,34110,12111,16111,16171.893.322
14 ott 2022111,56113,91110,06110,63110,63217.915.066
13 ott 2022115,30115,99106,07111,57111,57330.692.621
12 ott 2022114,55115,51114,43115,30115,30187.314.954
11 ott 2022115,04115,40113,45114,54114,54192.464.308
10 ott 2022120,42121,04115,05115,05115,05191.281.741
09 ott 2022120,02121,36119,94120,42120,42162.656.677
08 ott 2022119,92121,44118,86120,04120,04153.414.353
07 ott 2022120,99122,45118,63119,93119,93183.104.323
06 ott 2022123,31124,52120,69120,99120,99185.338.703
05 ott 2022121,44124,81121,25123,30123,30190.312.309
04 ott 2022118,22122,02117,94121,44121,44214.615.688
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
*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...