Mercados españoles abiertos en 3 hrs 41 min

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
193,86-3,13 (-1,59%)
A partir del 03:18AM UTC. Mercado abierto.
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 2023192,09193,94190,97193,86193,86102.967.944
24 sept 2023------
23 sept 2023------
22 sept 2023------
21 sept 2023------
20 sept 2023203,35207,74201,64205,11205,11179.085.604
19 sept 2023196,68210,34195,70203,34203,34252.095.926
18 sept 2023201,63201,63193,80196,63196,63148.105.669
17 sept 2023203,58208,79200,11201,65201,65180.387.138
16 sept 2023195,48206,60194,44203,58203,58302.408.168
15 sept 2023186,23197,28185,69195,49195,49228.577.466
14 sept 2023184,89189,23183,06186,23186,23224.374.934
13 sept 2023171,12194,29171,12184,90184,90318.872.780
12 sept 2023177,83178,26168,75171,12171,12153.619.125
11 sept 2023180,36180,36174,88177,84177,84123.494.510
10 sept 2023180,35182,54178,62180,35180,3587.598.520
09 sept 2023180,76183,52178,67180,35180,35145.651.252
08 sept 2023180,03181,48178,09180,74180,74112.182.331
07 sept 2023179,06181,71177,91180,02180,02111.567.277
06 sept 2023179,36181,05176,86179,05179,05120.569.728
05 sept 2023181,94184,17176,99179,37179,37145.888.443
04 sept 2023180,90183,01177,83181,96181,96126.495.132
03 sept 2023185,06186,37177,97180,86180,86150.441.986
02 sept 2023191,37194,12184,10185,06185,06193.335.283
01 sept 2023197,58204,06188,40191,37191,37330.438.924
31 ago 2023206,39207,12194,53197,57197,57257.891.170
30 ago 2023175,89208,60174,91206,25206,25435.994.756
29 ago 2023183,39183,39174,16175,89175,89142.262.478
28 ago 2023176,15185,26176,07183,39183,39124.045.317
27 ago 2023177,91177,91175,20176,15176,1582.813.443
26 ago 2023180,06180,06175,45177,91177,91129.594.363
25 ago 2023178,24180,13174,56180,08180,08127.183.612
24 ago 2023170,32180,30170,26178,23178,23159.482.633
23 ago 2023170,73172,43166,60170,32170,32138.524.403
22 ago 2023173,70177,91168,74170,75170,75166.811.085
21 ago 2023171,70175,19171,64173,71173,71136.064.972
20 ago 2023172,00175,63170,21171,69171,69171.632.519
19 ago 2023169,59173,75164,98171,99171,99248.417.534
18 ago 2023191,22193,88159,54169,62169,62365.259.331
17 ago 2023209,61211,60187,90191,22191,22285.742.080
16 ago 2023210,97216,70209,54209,60209,60285.337.917
15 ago 2023208,66211,06206,97210,98210,98134.497.533
14 ago 2023208,62210,57206,41208,66208,66119.481.343
13 ago 2023209,00210,44207,86208,62208,62101.939.467
12 ago 2023211,26211,73207,90209,00209,00166.864.034
11 ago 2023217,11218,53210,05211,26211,26243.639.986
10 ago 2023218,48218,48214,07217,11217,11527.304.026
09 ago 2023216,06226,78214,16218,72218,72412.694.186
08 ago 2023202,28220,57199,16216,07216,07650.808.728
07 ago 2023205,62206,69201,31202,29202,29124.154.452
06 ago 2023206,04206,82202,72205,62205,62140.624.999
05 ago 2023205,82209,23201,75206,05206,05198.127.214
04 ago 2023209,24211,37205,31205,83205,83206.359.180
03 ago 2023222,35223,65206,72209,21209,21284.028.528
02 ago 2023225,69226,07218,64222,36222,36232.435.110
01 ago 2023229,35234,35224,90225,69225,69312.634.833
31 jul 2023219,42230,84218,77229,35229,35362.730.486
30 jul 2023219,11219,58216,88219,43219,43121.554.507
29 jul 2023222,89223,25219,42219,17219,17120.710.965
28 jul 2023218,33224,68217,75222,86222,86204.012.077
27 jul 2023214,95219,97212,25218,33218,33218.170.528
26 jul 2023215,69215,69210,65214,95214,95182.015.510
25 jul 2023224,39227,03213,83215,69215,69244.235.687
24 jul 2023215,02228,32214,67224,40224,40264.638.390
23 jul 2023221,17222,40214,47214,98214,98145.787.885
22 jul 2023219,19222,87217,51221,17221,17173.780.800
21 jul 2023218,08220,51216,71219,19219,19278.432.358
20 jul 2023217,59223,54215,88218,09218,09270.732.276
19 jul 2023215,70220,14207,28217,64217,64364.320.461
18 jul 2023222,60226,37210,60215,70215,70314.482.050
17 jul 2023225,50231,69222,54222,58222,58338.126.171
16 jul 2023235,12235,12220,97225,46225,46325.494.892
15 jul 2023244,38246,92229,32235,15235,15515.134.992
14 jul 2023253,57257,70240,83244,40244,40777.319.909
13 jul 2023248,81261,88247,96253,58253,58578.306.977
12 jul 2023249,51251,36246,90248,81248,81303.723.373
11 jul 2023242,10260,06238,66249,50249,50687.653.307
10 jul 2023247,88253,34240,67242,08242,08364.769.100
09 jul 2023253,80257,19239,69247,87247,87429.260.520
08 jul 2023254,69263,68252,42253,83253,83671.951.953
07 jul 2023250,46276,81247,66254,64254,641.339.246.588
06 jul 2023250,39255,36230,06250,51250,51892.214.822
05 jul 2023264,95266,80250,03250,34250,34529.780.047
04 jul 2023273,94275,94258,06264,56264,56714.387.166
03 jul 2023266,39278,75247,47273,95273,951.324.161.461
02 jul 2023279,40282,11259,87266,37266,371.125.158.097
01 jul 2023233,22298,66232,93279,40279,402.991.974.076
30 jun 2023206,44233,27205,95233,21233,21995.614.831
29 jun 2023210,01214,63203,06206,46206,46936.962.677
28 jun 2023204,86216,19199,47210,06210,061.090.089.405
27 jun 2023179,09209,25173,60204,84204,841.311.727.832
26 jun 2023195,69198,73171,68179,16179,16963.152.747
25 jun 2023166,51197,16165,06195,78195,781.392.002.209
24 jun 2023122,28175,24122,07166,51166,511.029.716.268
23 jun 2023123,72133,49118,55122,28122,28349.568.896
22 jun 2023100,63126,29100,63123,73123,73505.300.454
21 jun 202397,69101,0596,69100,63100,6371.068.004
20 jun 202397,8298,0396,2097,6997,6957.916.689
19 jun 202397,3799,0096,7897,8197,8162.368.236
18 jun 202398,6398,7997,0097,3897,3858.478.643
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...