Mercados españoles cerrados

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
351,70+9,72 (+2,84%)
A partir del 07:04AM UTC. Mercado abierto.
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 2024347,19351,70346,92351,70351,70183.492.784
26 jul 2024334,38336,76320,26333,23333,23246.428.185
25 jul 2024337,80345,56332,50334,38334,38195.515.525
24 jul 2024354,28360,27332,78337,79337,79292.675.234
23 jul 2024367,72371,04352,37354,28354,28344.094.788
22 jul 2024363,24368,03349,29367,72367,72219.030.696
21 jul 2024359,72366,09354,68363,24363,24191.618.816
20 jul 2024351,22367,68340,37359,72359,72272.288.472
19 jul 2024343,43354,26340,14351,22351,22245.474.952
18 jul 2024355,10365,01340,84343,43343,43295.017.211
17 jul 2024367,65370,97340,52355,06355,06363.906.461
16 jul 2024346,28367,70345,34367,69367,69286.350.592
15 jul 2024344,25355,02334,50346,28346,28247.264.755
14 jul 2024337,60347,54337,60344,29344,29239.454.740
13 jul 2024319,51338,05314,21337,60337,60213.436.528
12 jul 2024314,55336,49310,67319,53319,53255.618.559
11 jul 2024306,11319,55302,93314,56314,56201.364.074
10 jul 2024307,76314,05304,16306,12306,12190.449.919
09 jul 2024289,03310,41276,84307,76307,76271.455.557
08 jul 2024316,43316,43287,37288,91288,91188.218.881
07 jul 2024300,41316,93295,26316,46316,46212.897.717
06 jul 2024306,55306,55267,46300,42300,42432.079.251
05 jul 2024345,74346,46306,10306,62306,62296.830.149
04 jul 2024355,22355,35342,66345,77345,77287.112.740
03 jul 2024357,82364,42352,52355,22355,22171.896.996
02 jul 2024366,63369,82356,65357,84357,84182.231.357
01 jul 2024354,89369,30353,64366,69366,69160.220.991
30 jun 2024359,52362,41353,69354,88354,88151.024.341
29 jun 2024363,04379,20358,22359,51359,51260.633.459
28 jun 2024349,79365,53346,17363,04363,04233.379.988
27 jun 2024362,90370,58349,65349,81349,81216.869.271
26 jun 2024339,10367,67338,90362,90362,90303.269.532
25 jun 2024356,64358,74321,99339,12339,12342.088.479
24 jun 2024366,76370,51356,63356,63356,63158.415.838
23 jun 2024358,09370,49355,72366,76366,76166.104.173
22 jun 2024364,12367,43352,87358,10358,10226.122.575
21 jun 2024361,64373,02360,48364,15364,15212.255.517
20 jun 2024362,52370,60358,86361,64361,64197.316.411
19 jun 2024391,23391,72347,62362,54362,54385.516.708
18 jun 2024400,04400,69378,33391,27391,27256.759.570
17 jun 2024400,95404,46398,87400,05400,05161.594.634
16 jun 2024394,35403,22394,09400,94400,94182.205.180
15 jun 2024401,86411,49384,85394,39394,39271.269.154
14 jun 2024419,96421,44401,05401,89401,89275.249.356
13 jun 2024415,64429,82409,58419,96419,96286.343.710
12 jun 2024435,68435,75404,91415,64415,64346.662.123
11 jun 2024440,17440,46429,28435,66435,66262.474.115
10 jun 2024434,76439,59430,86440,17440,17230.776.204
09 jun 2024442,28448,29431,19434,79434,79276.584.893
08 jun 2024455,23476,92434,28442,32442,32496.570.266
07 jun 2024455,34460,98447,83455,23455,23282.790.755
06 jun 2024438,42457,60438,32455,34455,34262.682.083
05 jun 2024426,19440,36422,11438,42438,42263.985.737
04 jun 2024422,33433,19419,27426,19426,19230.220.803
03 jun 2024426,54427,91418,07422,33422,33188.434.780
02 jun 2024418,97428,25418,49426,54426,54170.191.006
01 jun 2024429,52431,06413,42418,97418,97237.120.771
31 may 2024430,97437,67425,67429,52429,52235.308.109
30 may 2024433,28437,32427,74430,97430,97287.918.455
29 may 2024450,36450,39424,52433,28433,28402.685.748
28 may 2024446,12462,76443,99450,36450,36285.257.260
27 may 2024454,82455,07443,98446,12446,12258.273.744
26 may 2024455,95459,47452,91454,82454,82256.476.951
25 may 2024454,05460,57444,56455,95455,95346.680.992
24 may 2024460,77475,32439,00454,06454,06491.724.401
23 may 2024474,59474,63458,20460,77460,77371.518.547
22 may 2024475,81486,19469,81474,59474,59602.362.195
21 may 2024446,00475,81438,86475,81475,81555.930.752
20 may 2024437,33456,15435,53446,00446,00437.666.677
19 may 2024428,57451,25427,61437,33437,33368.021.488
18 may 2024409,32439,72407,58428,57428,57414.573.595
17 may 2024426,26427,38407,36409,32409,32244.185.817
16 may 2024396,52428,13391,94426,25426,25341.333.832
15 may 2024405,24406,66395,48396,52396,52237.763.524
14 may 2024402,18414,58391,81405,24405,24247.390.155
13 may 2024398,44405,86397,89402,18402,18152.407.862
12 may 2024395,90402,56395,27398,44398,44180.638.693
11 may 2024422,00423,13392,33395,90395,90265.020.766
10 may 2024417,06423,62411,79421,97421,97248.337.156
09 may 2024438,25439,66414,24417,06417,06324.110.400
08 may 2024439,50458,27434,50438,25438,25360.653.819
07 may 2024436,18449,48430,35439,50439,50313.293.217
06 may 2024430,44438,32423,93436,18436,18214.988.946
05 may 2024421,00444,74420,74430,44430,44332.576.050
04 may 2024400,71425,44397,64421,00421,00324.723.588
03 may 2024395,64404,55384,29400,71400,71287.067.712
02 may 2024407,04408,18374,27395,64395,64499.144.855
01 may 2024434,55438,29394,38407,04407,04433.169.253
30 abr 2024439,54442,28418,42434,55434,55308.500.531
29 abr 2024446,33455,15437,97439,54439,54220.681.078
28 abr 2024451,11453,28436,36446,33446,33289.757.153
27 abr 2024446,28460,26436,18451,11451,11280.743.273
26 abr 2024447,68452,59437,74446,28446,28314.290.729
25 abr 2024472,26477,65443,51447,68447,68341.396.403
24 abr 2024490,13490,68469,93472,26472,26296.200.572
23 abr 2024471,50495,70466,21490,13490,13329.143.994
22 abr 2024483,54485,91464,41471,50471,50313.252.895
21 abr 2024447,47489,58442,41483,54483,54452.049.272
20 abr 2024454,12459,60420,01447,47447,47555.660.172
19 abr 2024434,54458,15426,33454,12454,12462.995.633
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...