Italia markets closed

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
462,92+6,97 (+1,53%)
In data: 11:01PM UTC. Mercato aperto.
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 2024454,89464,89454,38462,92462,92186.075.648
31 mag 2024465,23468,54448,34454,90454,90257.453.971
30 mag 2024465,50474,39459,90465,23465,23254.871.814
29 mag 2024470,17474,37463,34465,50465,50310.986.837
28 mag 2024489,16489,19461,77470,17470,17436.966.181
27 mag 2024483,97502,52481,79489,16489,16309.836.261
26 mag 2024493,42493,69481,50483,97483,97280.188.399
25 mag 2024494,87498,69491,34493,42493,42278.239.148
24 mag 2024490,90499,67480,94494,87494,87376.270.122
23 mag 2024498,79514,55474,54490,90490,90531.630.155
22 mag 2024515,11515,30496,43498,79498,79402.178.200
21 mag 2024516,75527,98510,04515,12515,12653.802.741
20 mag 2024484,92516,75477,38516,75516,75603.764.607
19 mag 2024475,79496,27473,84484,92484,92475.853.440
18 mag 2024466,26490,95465,22475,79475,79400.393.285
17 mag 2024444,85476,85442,60466,26466,26451.040.195
16 mag 2024464,12465,35442,72444,85444,85265.379.271
15 mag 2024428,79466,23424,38464,12464,12371.656.141
14 mag 2024437,34438,66426,64428,79428,79257.117.254
13 mag 2024433,16447,66421,99437,34437,34266.985.849
12 mag 2024429,46437,83428,53433,16433,16164.145.761
11 mag 2024426,73433,91426,05429,47429,47194.706.217
10 mag 2024454,99456,20422,88426,73426,73285.659.678
09 mag 2024448,20456,85443,48454,96454,96267.752.419
08 mag 2024471,10472,56445,29448,20448,20348.316.667
07 mag 2024473,36493,65467,40471,10471,10387.695.587
06 mag 2024469,26483,95463,87473,36473,36337.432.461
05 mag 2024463,51472,19456,50469,26469,26231.293.769
04 mag 2024453,35478,91453,07463,51463,51358.128.520
03 mag 2024429,97457,93426,60453,35453,35349.672.737
02 mag 2024424,04434,05411,87429,97429,97308.029.753
01 mag 2024434,16435,30399,70424,04424,04534.977.086
30 apr 2024465,61469,62421,22434,16434,16462.026.012
29 apr 2024470,62473,79448,30465,61465,61330.553.401
28 apr 2024477,42486,85468,83470,62470,62236.288.399
27 apr 2024482,44484,77466,76477,42477,42309.938.819
26 apr 2024478,72492,73467,89482,44482,44300.240.918
25 apr 2024479,02485,63467,80478,72478,72337.139.336
24 apr 2024505,44511,37474,45479,02479,02365.292.368
23 apr 2024522,23522,82502,98505,44505,44317.009.725
22 apr 2024502,52528,06497,29522,23522,23350.700.875
21 apr 2024515,57518,10495,49502,52502,52333.859.362
20 apr 2024477,12522,02471,72515,57515,57481.997.719
19 apr 2024483,31489,69446,04477,11477,11592.472.882
18 apr 2024463,62488,13454,81483,31483,31492.755.084
17 apr 2024487,41489,66449,14463,61463,61557.879.247
16 apr 2024507,92510,05465,90487,41487,41757.483.532
15 apr 2024527,90566,69493,01507,92507,92890.446.926
14 apr 2024481,48529,78457,46527,90527,90982.260.976
13 apr 2024534,76551,14446,98481,48481,481.241.330.163
12 apr 2024614,32617,89505,76534,77534,77986.769.076
11 apr 2024629,47629,47601,06614,32614,32531.145.133
10 apr 2024672,59672,79603,30629,48629,481.161.061.008
09 apr 2024680,71694,45659,24672,59672,59942.180.380
08 apr 2024684,91709,49680,19680,66680,66884.595.693
07 apr 2024695,16708,32675,72684,91684,91715.347.978
06 apr 2024657,85714,06657,74695,16695,161.612.294.144
05 apr 2024668,50713,00648,87657,81657,811.899.990.157
04 apr 2024594,56681,67592,29668,50668,501.966.188.490
03 apr 2024639,14642,85563,09594,63594,631.154.343.285
02 apr 2024649,05649,05589,89639,14639,141.297.935.218
01 apr 2024680,40700,30620,21649,06649,061.501.793.106
31 mar 2024597,12691,44590,62680,42680,421.008.114.145
30 mar 2024621,78622,93591,58597,11597,11648.865.139
29 mar 2024569,16637,71556,41621,78621,781.535.887.261
28 mar 2024539,80585,37528,49569,16569,161.200.994.117
27 mar 2024480,11551,35479,42539,79539,791.460.761.937
26 mar 2024488,05494,47469,08480,11480,11600.500.877
25 mar 2024484,75505,81474,10488,05488,051.012.118.329
24 mar 2024456,82497,81446,24484,75484,75905.012.893
23 mar 2024431,54475,37421,51456,82456,82969.866.091
22 mar 2024414,42432,58393,64431,54431,54605.142.312
21 mar 2024409,98435,22404,58414,43414,43648.916.371
20 mar 2024359,24410,21348,95409,98409,98668.448.924
19 mar 2024401,58411,22351,51359,24359,24731.923.248
18 mar 2024402,66410,57384,40401,57401,57452.506.764
17 mar 2024388,68407,29370,98402,66402,66481.342.541
16 mar 2024416,30420,65382,59388,68388,68515.159.877
15 mar 2024441,23444,31388,78416,30416,30763.061.215
14 mar 2024442,52471,48420,27441,23441,231.011.438.433
13 mar 2024434,28451,89424,74442,52442,52690.137.309
12 mar 2024448,74448,74413,24434,32434,32705.846.784
11 mar 2024423,98455,58408,09448,74448,74826.784.007
10 mar 2024433,65446,22414,03423,98423,98557.238.332
09 mar 2024437,77456,43427,34433,65433,65591.969.159
08 mar 2024432,40445,85420,20437,77437,77725.669.296
07 mar 2024415,13438,81398,82432,40432,40747.708.408
06 mar 2024401,49420,70385,11415,13415,13799.980.731
05 mar 2024471,42479,21371,24401,49401,491.415.399.701
04 mar 2024469,64476,06438,16470,42470,421.502.795.369
03 mar 2024501,09525,25459,26469,36469,362.172.425.729
02 mar 2024316,18502,62316,11500,81500,812.934.086.433
01 mar 2024298,44318,66297,41316,13316,13422.717.646
29 feb 2024296,78322,67292,13298,56298,56694.427.673
28 feb 2024292,53312,61284,66296,79296,79670.196.449
27 feb 2024274,90311,00274,80292,52292,52824.513.989
26 feb 2024267,83276,47262,62274,90274,90230.049.730
25 feb 2024267,67270,42265,84267,83267,83161.409.575
24 feb 2024264,56270,10263,36267,66267,66159.597.826
23 feb 2024260,15266,67259,62264,54264,54189.044.000
*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...