Italia markets open in 6 hours 11 minutes

BitcoinCash EUR (BCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
404,12-37,18 (-8,42%)
Al 1:48AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2021411,21420,41403,39404,12404,123.139.022.848
04 mar 2021------
03 mar 2021427,84459,88424,26434,63434,633.084.412.088
02 mar 2021415,68456,55411,09427,82427,823.910.000.785
01 mar 2021380,42419,82379,43415,77415,773.024.362.791
28 feb 2021400,69401,94361,78380,39380,393.788.593.313
27 feb 2021401,41415,23393,56400,71400,713.022.471.550
26 feb 2021409,04419,18379,50401,35401,354.321.780.576
25 feb 2021433,08454,21408,72408,72408,723.908.928.676
24 feb 2021422,65456,99410,29433,09433,094.724.940.571
23 feb 2021518,11518,29343,43422,34422,346.831.361.078
22 feb 2021583,53584,36449,08518,20518,206.119.695.420
21 feb 2021562,68606,80551,76583,59583,594.428.216.408
20 feb 2021594,73617,89526,15562,94562,945.360.368.382
19 feb 2021583,87609,96566,65594,82594,824.333.407.206
18 feb 2021594,96603,91573,91583,86583,863.547.295.290
17 feb 2021585,12602,99561,35594,99594,997.278.787.914
16 feb 2021586,98612,13555,56585,11585,118.883.992.492
15 feb 2021597,25632,68513,40587,22587,2212.630.274.751
14 feb 2021547,79614,20538,70597,35597,3512.106.075.326
13 feb 2021476,52548,64450,68547,57547,578.946.548.191
12 feb 2021436,58476,97424,30476,57476,576.176.927.809
11 feb 2021408,35443,65405,33436,69436,695.586.132.531
10 feb 2021423,76439,36388,74408,43408,436.406.483.695
09 feb 2021401,32426,27392,88423,83423,836.080.225.654
08 feb 2021369,40403,26363,18401,33401,335.119.258.016
07 feb 2021379,78384,08357,14369,48369,484.638.247.505
06 feb 2021370,58405,34369,48379,81379,816.121.833.787
05 feb 2021351,66371,63350,43370,54370,543.445.944.268
04 feb 2021369,47377,05345,83351,68351,684.028.234.608
03 feb 2021357,36372,69357,36369,43369,434.083.307.165
02 feb 2021343,09360,47340,26357,36357,363.972.896.352
01 feb 2021329,76366,15321,93343,08343,084.514.268.703
31 gen 2021341,95342,88322,75329,77329,773.051.328.676
30 gen 2021335,70343,72323,74341,87341,874.146.652.278
29 gen 2021341,91355,92324,27335,73335,736.396.197.687
28 gen 2021312,36328,84307,88323,23323,234.812.251.709
27 gen 2021351,88352,14307,63312,35312,355.357.961.653
26 gen 2021357,19360,86341,43351,90351,904.562.327.289
25 gen 2021361,67382,05356,37357,25357,254.256.758.354
24 gen 2021354,40368,58348,27361,71361,713.180.630.334
23 gen 2021362,53364,56345,07354,43354,433.345.574.974
22 gen 2021344,80369,81325,35362,74362,744.715.093.373
21 gen 2021412,13412,13335,20344,90344,905.194.134.034
20 gen 2021420,80426,25391,17412,16412,165.038.162.827
19 gen 2021422,60450,90416,76421,01421,015.284.940.240
18 gen 2021396,81425,39390,00422,61422,613.721.895.444
17 gen 2021406,45409,90383,82396,78396,783.841.791.696
16 gen 2021407,72425,04393,77406,46406,465.218.383.967
15 gen 2021433,29438,99378,33407,79407,796.009.147.003
14 gen 2021407,67442,53400,00433,16433,165.767.648.083
13 gen 2021368,91411,00358,82407,65407,655.753.617.439
12 gen 2021394,12419,92367,00368,82368,827.367.639.815
11 gen 2021495,38495,38334,69394,37394,3712.545.488.121
10 gen 2021469,84515,17456,31495,27495,2715.320.140.290
09 gen 2021360,72480,89343,85469,46469,469.799.646.227
08 gen 2021366,44370,34333,90360,78360,786.858.223.560
07 gen 2021368,33393,60352,63366,42366,426.614.606.773
06 gen 2021341,35372,15336,53368,34368,345.269.131.324
05 gen 2021332,96347,91320,98341,32341,325.257.343.678
04 gen 2021344,54377,29315,54332,94332,947.016.861.510
03 gen 2021292,25353,57292,25344,32344,325.937.217.755
02 gen 2021281,38301,10274,78292,21292,213.797.875.027
01 gen 2021280,77291,53274,94281,35281,352.871.228.138
31 dic 2020291,72293,54274,43280,83280,833.097.275.824
30 dic 2020288,17297,46279,81291,75291,754.053.407.216
29 dic 2020296,27298,97270,89288,15288,154.351.521.701
28 dic 2020277,21306,38276,42296,27296,275.174.323.963
27 dic 2020264,81294,92255,26277,11277,115.782.965.140
26 dic 2020261,14270,00255,05264,79264,794.414.406.730
25 dic 2020243,19265,87240,70261,10261,104.544.172.672
24 dic 2020224,89244,65223,22243,18243,184.394.998.392
23 dic 2020265,67267,57219,75224,82224,825.320.857.058
22 dic 2020256,96265,76246,58265,76265,764.729.807.007
21 dic 2020285,23309,53255,58257,04257,046.187.024.934
20 dic 2020259,62299,39254,32285,10285,104.967.714.963
19 dic 2020255,19264,95252,72259,64259,642.834.716.245
18 dic 2020253,10263,02249,07255,19255,193.014.608.116
17 dic 2020255,37269,46247,74253,07253,074.196.442.218
16 dic 2020237,31255,45232,67255,35255,352.874.442.123
15 dic 2020227,65245,52223,64237,27237,272.439.689.514
14 dic 2020226,96229,97219,32227,64227,641.254.205.774
13 dic 2020221,05232,77219,68226,94226,941.331.894.080
12 dic 2020214,10222,48213,54221,04221,041.214.057.822
11 dic 2020219,05219,05211,61214,12214,121.642.000.705
10 dic 2020222,46222,74215,70219,03219,031.258.721.972
09 dic 2020220,93224,31210,95222,47222,471.869.683.470
08 dic 2020234,43235,27218,42220,94220,941.489.942.871
07 dic 2020236,25239,14232,30234,42234,421.297.410.731
06 dic 2020238,65241,29230,87236,27236,271.371.712.334
05 dic 2020231,56238,64227,50238,64238,641.469.602.977
04 dic 2020240,67251,42229,82231,60231,602.315.246.166
03 dic 2020242,92244,91236,05240,67240,671.591.128.585
02 dic 2020238,72246,33233,76242,90242,902.190.859.441
01 dic 2020265,11267,32234,07238,70238,703.477.647.764
30 nov 2020237,17269,01233,96265,06265,063.260.464.794
29 nov 2020230,34239,98227,41237,18237,181.800.427.659
28 nov 2020221,51236,18218,76230,34230,342.193.210.758
27 nov 2020227,17233,58216,00221,48221,482.463.545.253
26 nov 2020262,36267,60212,59227,11227,114.132.633.293
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...