Bitcoin Cash USD (BCH-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:01PM UTC. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 311.90 | 321.10 | 309.78 | 314.37 | 314.37 | 182,976,048 |
| 16 sept 2024 | 316.64 | 316.96 | 309.37 | 311.92 | 311.92 | 198,920,950 |
| 15 sept 2024 | 327.15 | 329.09 | 315.29 | 316.64 | 316.64 | 182,881,544 |
| 14 sept 2024 | 335.85 | 337.85 | 326.79 | 327.15 | 327.15 | 245,227,524 |
| 13 sept 2024 | 333.02 | 337.08 | 327.52 | 335.85 | 335.85 | 166,901,824 |
| 12 sept 2024 | 337.62 | 340.53 | 330.47 | 333.02 | 333.02 | 171,190,530 |
| 11 sept 2024 | 329.64 | 343.40 | 320.20 | 337.62 | 337.62 | 205,137,277 |
| 10 sept 2024 | 322.45 | 331.51 | 318.52 | 329.64 | 329.64 | 170,652,733 |
| 09 sept 2024 | 305.22 | 325.31 | 305.22 | 322.45 | 322.45 | 172,859,472 |
| 08 sept 2024 | 299.45 | 307.80 | 298.99 | 305.22 | 305.22 | 135,436,999 |
| 07 sept 2024 | 294.86 | 308.07 | 293.65 | 299.46 | 299.46 | 148,417,531 |
| 06 sept 2024 | 307.47 | 312.49 | 287.61 | 294.86 | 294.86 | 213,371,563 |
| 05 sept 2024 | 315.29 | 316.82 | 304.03 | 307.47 | 307.47 | 144,472,397 |
| 04 sept 2024 | 309.19 | 319.06 | 299.45 | 315.29 | 315.29 | 178,174,932 |
| 03 sept 2024 | 323.73 | 325.87 | 309.20 | 309.20 | 309.20 | 193,357,056 |
| 02 sept 2024 | 312.75 | 325.18 | 311.18 | 323.73 | 323.73 | 167,884,718 |
| 01 sept 2024 | 322.25 | 322.62 | 311.64 | 312.75 | 312.75 | 139,653,679 |
| 31 ago 2024 | 325.16 | 326.63 | 320.54 | 322.25 | 322.25 | 102,613,536 |
| 30 ago 2024 | 322.45 | 326.77 | 316.11 | 325.16 | 325.16 | 163,701,066 |
| 29 ago 2024 | 322.39 | 330.71 | 318.26 | 322.45 | 322.45 | 166,814,961 |
| 28 ago 2024 | 324.70 | 329.47 | 315.30 | 322.39 | 322.39 | 223,905,263 |
| 27 ago 2024 | 342.54 | 347.09 | 318.05 | 324.70 | 324.70 | 226,143,494 |
| 26 ago 2024 | 356.38 | 358.04 | 340.34 | 342.54 | 342.54 | 239,610,229 |
| 25 ago 2024 | 363.68 | 364.21 | 351.11 | 356.38 | 356.38 | 228,595,165 |
| 24 ago 2024 | 365.19 | 368.89 | 358.34 | 363.68 | 363.68 | 191,318,746 |
| 23 ago 2024 | 346.56 | 368.24 | 346.56 | 365.19 | 365.19 | 218,734,147 |
| 22 ago 2024 | 349.23 | 351.63 | 343.14 | 346.56 | 346.56 | 166,587,949 |
| 21 ago 2024 | 335.45 | 354.86 | 334.46 | 349.23 | 349.23 | 240,728,482 |
| 20 ago 2024 | 338.10 | 346.68 | 332.12 | 335.45 | 335.45 | 206,346,038 |
| 19 ago 2024 | 333.39 | 339.52 | 331.10 | 338.10 | 338.10 | 167,998,447 |
| 18 ago 2024 | 341.06 | 345.20 | 333.39 | 333.39 | 333.39 | 164,347,920 |
| 17 ago 2024 | 338.48 | 347.58 | 336.28 | 341.06 | 341.06 | 176,731,429 |
| 16 ago 2024 | 334.61 | 346.10 | 329.41 | 338.48 | 338.48 | 277,503,253 |
| 15 ago 2024 | 338.18 | 344.16 | 328.81 | 334.61 | 334.61 | 219,997,424 |
| 14 ago 2024 | 351.96 | 352.39 | 336.00 | 338.19 | 338.19 | 218,272,409 |
| 13 ago 2024 | 354.60 | 364.71 | 344.33 | 351.96 | 351.96 | 261,042,950 |
| 12 ago 2024 | 330.30 | 358.92 | 330.30 | 354.60 | 354.60 | 290,779,742 |
| 11 ago 2024 | 354.68 | 358.00 | 328.51 | 330.29 | 330.29 | 177,657,496 |
| 10 ago 2024 | 347.96 | 358.22 | 346.61 | 354.67 | 354.67 | 189,822,367 |
| 09 ago 2024 | 354.32 | 357.19 | 337.29 | 347.96 | 347.96 | 314,111,073 |
| 08 ago 2024 | 312.31 | 369.53 | 309.63 | 354.32 | 354.32 | 352,545,131 |
| 07 ago 2024 | 314.63 | 327.39 | 309.99 | 312.33 | 312.33 | 277,606,567 |
| 06 ago 2024 | 309.96 | 330.01 | 308.63 | 314.63 | 314.63 | 343,921,171 |
| 05 ago 2024 | 331.84 | 333.96 | 277.62 | 309.96 | 309.96 | 733,413,582 |
| 04 ago 2024 | 364.38 | 366.62 | 331.59 | 331.86 | 331.86 | 338,173,942 |
| 03 ago 2024 | 381.55 | 385.38 | 355.98 | 364.38 | 364.38 | 300,350,654 |
| 02 ago 2024 | 413.15 | 416.33 | 379.55 | 381.55 | 381.55 | 344,448,094 |
| 01 ago 2024 | 414.82 | 423.12 | 390.14 | 413.15 | 413.15 | 330,265,168 |
| 31 jul 2024 | 432.61 | 440.72 | 412.32 | 414.82 | 414.82 | 309,358,049 |
| 30 jul 2024 | 439.76 | 445.68 | 428.87 | 432.61 | 432.61 | 385,439,890 |
| 29 jul 2024 | 416.67 | 457.97 | 414.92 | 439.76 | 439.76 | 552,096,539 |
| 28 jul 2024 | 392.10 | 422.88 | 389.72 | 416.67 | 416.67 | 379,230,665 |
| 27 jul 2024 | 377.48 | 397.70 | 377.09 | 392.10 | 392.10 | 287,635,434 |
| 26 jul 2024 | 361.60 | 378.38 | 361.45 | 377.48 | 377.48 | 218,018,021 |
| 25 jul 2024 | 362.42 | 364.98 | 347.37 | 361.60 | 361.60 | 267,412,875 |
| 24 jul 2024 | 366.51 | 374.43 | 360.38 | 362.42 | 362.42 | 211,913,383 |
| 23 jul 2024 | 385.78 | 392.39 | 361.25 | 366.50 | 366.50 | 317,545,733 |
| 22 jul 2024 | 400.77 | 404.29 | 383.75 | 385.78 | 385.78 | 374,688,068 |
| 21 jul 2024 | 395.62 | 401.12 | 380.29 | 400.77 | 400.77 | 238,719,310 |
| 20 jul 2024 | 391.83 | 398.72 | 386.34 | 395.62 | 395.62 | 208,701,674 |
| 19 jul 2024 | 382.85 | 400.02 | 370.33 | 391.83 | 391.83 | 296,593,090 |
| 18 jul 2024 | 375.73 | 386.03 | 371.18 | 382.85 | 382.85 | 267,578,836 |
| 17 jul 2024 | 387.13 | 397.79 | 372.63 | 375.73 | 375.73 | 322,763,583 |
| 16 jul 2024 | 400.67 | 404.22 | 371.19 | 387.09 | 387.09 | 396,734,235 |
| 15 jul 2024 | 376.96 | 400.73 | 376.03 | 400.72 | 400.72 | 312,071,188 |
| 14 jul 2024 | 375.94 | 387.70 | 365.29 | 376.96 | 376.96 | 269,171,844 |
| 13 jul 2024 | 368.71 | 379.56 | 368.71 | 375.98 | 375.98 | 261,496,545 |
| 12 jul 2024 | 347.43 | 369.20 | 341.52 | 368.71 | 368.71 | 233,104,741 |
| 11 jul 2024 | 340.74 | 366.69 | 336.69 | 347.46 | 347.46 | 277,960,465 |
| 10 jul 2024 | 331.06 | 345.70 | 327.53 | 340.75 | 340.75 | 218,127,618 |
| 09 jul 2024 | 333.33 | 340.05 | 328.82 | 331.06 | 331.06 | 205,966,843 |
| 08 jul 2024 | 312.90 | 336.56 | 299.71 | 333.33 | 333.33 | 294,005,484 |
| 07 jul 2024 | 343.03 | 343.03 | 311.12 | 312.77 | 312.77 | 203,765,363 |
| 06 jul 2024 | 325.87 | 343.56 | 320.28 | 343.05 | 343.05 | 230,791,690 |
| 05 jul 2024 | 331.40 | 331.40 | 289.61 | 325.87 | 325.87 | 468,690,544 |
| 04 jul 2024 | 373.09 | 373.83 | 330.89 | 331.47 | 331.47 | 320,890,173 |
| 03 jul 2024 | 381.80 | 381.97 | 369.60 | 373.12 | 373.12 | 309,827,762 |
| 02 jul 2024 | 384.18 | 391.12 | 378.37 | 381.79 | 381.79 | 184,758,001 |
| 01 jul 2024 | 393.58 | 397.52 | 382.99 | 384.20 | 384.20 | 195,655,265 |
| 30 jun 2024 | 380.45 | 396.45 | 379.11 | 393.65 | 393.65 | 172,000,441 |
| 29 jun 2024 | 385.41 | 388.51 | 379.17 | 380.44 | 380.44 | 161,900,666 |
| 28 jun 2024 | 388.74 | 405.87 | 384.02 | 385.40 | 385.40 | 279,403,507 |
| 27 jun 2024 | 373.59 | 391.54 | 370.21 | 388.74 | 388.74 | 249,899,601 |
| 26 jun 2024 | 388.64 | 396.85 | 373.42 | 373.61 | 373.61 | 231,622,959 |
| 25 jun 2024 | 363.93 | 393.57 | 363.72 | 388.64 | 388.64 | 324,782,473 |
| 24 jun 2024 | 381.17 | 383.53 | 345.67 | 363.95 | 363.95 | 367,138,327 |
| 23 jun 2024 | 392.15 | 396.17 | 381.17 | 381.17 | 381.17 | 169,313,535 |
| 22 jun 2024 | 382.87 | 396.14 | 380.34 | 392.16 | 392.16 | 177,606,883 |
| 21 jun 2024 | 389.83 | 393.75 | 377.37 | 382.88 | 382.88 | 241,770,183 |
| 20 jun 2024 | 388.66 | 400.23 | 385.94 | 389.86 | 389.86 | 227,242,865 |
| 19 jun 2024 | 389.30 | 397.90 | 385.56 | 388.66 | 388.66 | 212,059,873 |
| 18 jun 2024 | 420.18 | 420.69 | 373.45 | 389.31 | 389.31 | 413,991,010 |
| 17 jun 2024 | 428.14 | 428.95 | 405.64 | 420.23 | 420.23 | 275,760,280 |
| 16 jun 2024 | 429.72 | 433.48 | 426.70 | 428.15 | 428.15 | 172,946,681 |
| 15 jun 2024 | 422.84 | 432.15 | 422.57 | 429.71 | 429.71 | 195,278,489 |
| 14 jun 2024 | 431.49 | 439.87 | 411.82 | 422.88 | 422.88 | 290,871,259 |
| 13 jun 2024 | 454.11 | 455.70 | 430.72 | 431.53 | 431.53 | 295,548,514 |
| 12 jun 2024 | 446.40 | 466.17 | 439.88 | 454.11 | 454.11 | 309,627,044 |
| 11 jun 2024 | 468.94 | 468.98 | 434.81 | 446.40 | 446.40 | 372,317,398 |
| 10 jun 2024 | 474.45 | 474.65 | 462.07 | 468.92 | 468.92 | 282,512,743 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.