U.S. markets closed

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
382.41+4.76 (+1.26%)
A partir del 09:58PM UTC. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024375.73385.83371.29382.41382.41267,569,984
17 jul 2024387.13397.79372.63375.73375.73322,763,583
16 jul 2024400.67404.22371.19387.09387.09396,734,235
15 jul 2024376.96400.73376.03400.72400.72312,071,188
14 jul 2024375.94387.70365.29376.96376.96269,171,844
13 jul 2024368.71379.56368.71375.98375.98261,496,545
12 jul 2024347.43369.20341.52368.71368.71233,104,741
11 jul 2024340.74366.69336.69347.46347.46277,960,465
10 jul 2024331.06345.70327.53340.75340.75218,127,618
09 jul 2024333.33340.05328.82331.06331.06205,966,843
08 jul 2024312.90336.56299.71333.33333.33294,005,484
07 jul 2024343.03343.03311.12312.77312.77203,765,363
06 jul 2024325.87343.56320.28343.05343.05230,791,690
05 jul 2024331.40331.40289.61325.87325.87468,690,544
04 jul 2024373.09373.83330.89331.47331.47320,890,173
03 jul 2024381.80381.97369.60373.12373.12309,827,762
02 jul 2024384.18391.12378.37381.79381.79184,758,001
01 jul 2024393.58397.52382.99384.20384.20195,655,265
30 jun 2024380.45396.45379.11393.65393.65172,000,441
29 jun 2024385.41388.51379.17380.44380.44161,900,666
28 jun 2024388.74405.87384.02385.40385.40279,403,507
27 jun 2024373.59391.54370.21388.74388.74249,899,601
26 jun 2024388.64396.85373.42373.61373.61231,622,959
25 jun 2024363.93393.57363.72388.64388.64324,782,473
24 jun 2024381.17383.53345.67363.95363.95367,138,327
23 jun 2024392.15396.17381.17381.17381.17169,313,535
22 jun 2024382.87396.14380.34392.16392.16177,606,883
21 jun 2024389.83393.75377.37382.88382.88241,770,183
20 jun 2024388.66400.23385.94389.86389.86227,242,865
19 jun 2024389.30397.90385.56388.66388.66212,059,873
18 jun 2024420.18420.69373.45389.31389.31413,991,010
17 jun 2024428.14428.95405.64420.23420.23275,760,280
16 jun 2024429.72433.48426.70428.15428.15172,946,681
15 jun 2024422.84432.15422.57429.71429.71195,278,489
14 jun 2024431.49439.87411.82422.88422.88290,871,259
13 jun 2024454.11455.70430.72431.53431.53295,548,514
12 jun 2024446.40466.17439.88454.11454.11309,627,044
11 jun 2024468.94468.98434.81446.40446.40372,317,398
10 jun 2024474.45474.65462.07468.92468.92282,512,743
09 jun 2024469.86475.47465.65474.45474.45248,749,607
08 jun 2024477.98484.49466.00469.89469.89298,913,751
07 jun 2024495.82519.49469.07478.03478.03536,658,669
06 jun 2024495.13501.90487.73495.82495.82308,007,650
05 jun 2024477.09497.58476.91495.13495.13285,638,569
04 jun 2024464.85479.19460.18477.09477.09287,270,755
03 jun 2024458.34471.29455.05464.85464.85251,105,225
02 jun 2024463.07464.56453.88458.34458.34204,501,658
01 jun 2024454.90464.93454.38463.07463.07184,767,899
31 may 2024465.23468.54448.34454.90454.90257,453,971
30 may 2024465.50474.39459.90465.23465.23254,871,814
29 may 2024470.17474.37463.34465.50465.50310,986,837
28 may 2024489.16489.19461.77470.17470.17436,966,181
27 may 2024483.97502.52481.79489.16489.16309,836,261
26 may 2024493.42493.69481.50483.97483.97280,188,399
25 may 2024494.87498.69491.34493.42493.42278,239,148
24 may 2024490.90499.67480.94494.87494.87376,270,122
23 may 2024498.79514.55474.54490.90490.90531,630,155
22 may 2024515.11515.30496.43498.79498.79402,178,200
21 may 2024516.75527.98510.04515.12515.12653,802,741
20 may 2024484.92516.75477.38516.75516.75603,764,607
19 may 2024475.79496.27473.84484.92484.92475,853,440
18 may 2024466.26490.95465.22475.79475.79400,393,285
17 may 2024444.85476.85442.60466.26466.26451,040,195
16 may 2024464.12465.35442.72444.85444.85265,379,271
15 may 2024428.79466.23424.38464.12464.12371,656,141
14 may 2024437.34438.66426.64428.79428.79257,117,254
13 may 2024433.16447.66421.99437.34437.34266,985,849
12 may 2024429.46437.83428.53433.16433.16164,145,761
11 may 2024426.73433.91426.05429.47429.47194,706,217
10 may 2024454.99456.20422.88426.73426.73285,659,678
09 may 2024448.20456.85443.48454.96454.96267,752,419
08 may 2024471.10472.56445.29448.20448.20348,316,667
07 may 2024473.36493.65467.40471.10471.10387,695,587
06 may 2024469.26483.95463.87473.36473.36337,432,461
05 may 2024463.51472.19456.50469.26469.26231,293,769
04 may 2024453.35478.91453.07463.51463.51358,128,520
03 may 2024429.97457.93426.60453.35453.35349,672,737
02 may 2024424.04434.05411.87429.97429.97308,029,753
01 may 2024434.16435.30399.70424.04424.04534,977,086
30 abr 2024465.61469.62421.22434.16434.16462,026,012
29 abr 2024470.62473.79448.30465.61465.61330,553,401
28 abr 2024477.42486.85468.83470.62470.62236,288,399
27 abr 2024482.44484.77466.76477.42477.42309,938,819
26 abr 2024478.72492.73467.89482.44482.44300,240,918
25 abr 2024479.02485.63467.80478.72478.72337,139,336
24 abr 2024505.44511.37474.45479.02479.02365,292,368
23 abr 2024522.23522.82502.98505.44505.44317,009,725
22 abr 2024502.52528.06497.29522.23522.23350,700,875
21 abr 2024515.57518.10495.49502.52502.52333,859,362
20 abr 2024477.12522.02471.72515.57515.57481,997,719
19 abr 2024483.31489.69446.04477.11477.11592,472,882
18 abr 2024463.62488.13454.81483.31483.31492,755,084
17 abr 2024487.41489.66449.14463.61463.61557,879,247
16 abr 2024507.92510.05465.90487.41487.41757,483,532
15 abr 2024527.90566.69493.01507.92507.92890,446,926
14 abr 2024481.48529.78457.46527.90527.90982,260,976
13 abr 2024534.76551.14446.98481.48481.481,241,330,163
12 abr 2024614.32617.89505.76534.77534.77986,769,076
11 abr 2024629.47629.47601.06614.32614.32531,145,133
10 abr 2024672.59672.79603.30629.48629.481,161,061,008
*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...