Mercados españoles abiertos en 1 hr 6 mins

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
242,35-0,85 (-0,35%)
A partir del 06:52AM UTC. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 2024240,31242,35239,80242,35242,35173.028.704
22 feb 2024245,56246,24236,81243,18243,18213.664.061
21 feb 2024253,44252,80238,91245,57245,57288.778.489
20 feb 2024250,78253,66248,30253,44253,44195.429.820
19 feb 2024248,13251,87246,37250,76250,76158.131.137
18 feb 2024255,00255,00241,50248,14248,14216.405.750
17 feb 2024251,25255,15246,96255,01255,01350.759.117
16 feb 2024262,04263,02248,40251,25251,25391.554.750
15 feb 2024252,86272,76248,02262,08262,08437.156.252
14 feb 2024260,73265,58250,05252,93252,93306.846.698
13 feb 2024256,23267,45247,71260,73260,73496.501.550
12 feb 2024229,71262,14229,02256,06256,06676.399.273
11 feb 2024232,10233,18225,98229,71229,71139.952.942
10 feb 2024226,86234,78226,86232,09232,09201.033.910
09 feb 2024223,19227,48223,07226,85226,85158.999.056
08 feb 2024218,64223,53218,12223,19223,19137.911.043
07 feb 2024219,19220,46218,50218,63218,63152.307.955
06 feb 2024218,22221,18217,51219,19219,19138.712.364
05 feb 2024222,83225,67216,77218,21218,21171.077.274
04 feb 2024218,75223,90218,71222,86222,86141.764.388
03 feb 2024217,59218,67216,96218,74218,74121.838.899
02 feb 2024216,82218,18213,42217,59217,59146.194.557
01 feb 2024218,93220,15215,44216,82216,82173.028.691
31 ene 2024222,72224,69218,42218,92218,92157.209.314
30 ene 2024218,48223,18216,85222,72222,72151.523.647
29 ene 2024224,42225,95217,05218,50218,50153.960.157
28 ene 2024222,74225,08220,49224,41224,41162.646.568
27 ene 2024218,30223,45216,91222,77222,77151.478.011
26 ene 2024217,22219,09215,71218,32218,32163.806.201
25 ene 2024211,42218,30210,48217,24217,24179.414.697
24 ene 2024216,04218,13201,85211,42211,42239.703.142
23 ene 2024217,56220,59212,31216,04216,04248.712.336
22 ene 2024219,09222,33217,52217,53217,53135.114.469
21 ene 2024216,83219,88215,58219,07219,07131.165.243
20 ene 2024218,19218,58208,88216,82216,82189.819.914
19 ene 2024224,19224,71215,40218,19218,19186.942.482
18 ene 2024230,87230,99222,35224,18224,18207.251.289
17 ene 2024228,75235,59228,22230,88230,88199.010.136
16 ene 2024224,73234,87224,49228,79228,79207.956.937
15 ene 2024231,88235,90224,44224,76224,76217.507.920
14 ene 2024236,65239,09229,92231,87231,87264.931.447
13 ene 2024251,82270,34230,80236,64236,64652.773.887
12 ene 2024231,72262,26228,73251,79251,79563.246.563
11 ene 2024224,24236,71214,73231,67231,67297.709.906
10 ene 2024231,90234,18220,07224,29224,29321.755.681
09 ene 2024212,21233,27204,01231,87231,87343.028.386
08 ene 2024215,51218,62210,97212,19212,19177.403.161
07 ene 2024218,70221,63211,82215,51215,51194.088.118
06 ene 2024218,85219,84210,71218,70218,70231.450.643
05 ene 2024214,14219,27214,01218,85218,85202.611.643
04 ene 2024234,87243,18205,33214,13214,13380.312.728
03 ene 2024241,63245,11233,44234,85234,85274.784.038
02 ene 2024235,01243,11232,12241,57241,57247.366.597
01 ene 2024245,19245,77232,36234,89234,89285.492.036
31 dic 2023230,20258,90230,11245,22245,22597.266.673
30 dic 2023237,13242,72227,23230,21230,21415.376.815
29 dic 2023237,75248,87232,18237,17237,17629.252.381
28 dic 2023207,53238,13205,94237,74237,74537.257.024
27 dic 2023213,26213,41202,37207,53207,53213.796.287
26 dic 2023208,05214,62207,61213,25213,25174.177.195
25 dic 2023211,52212,10206,44208,04208,04167.176.314
24 dic 2023216,51216,56209,27211,52211,52169.917.739
23 dic 2023211,85220,98211,06216,51216,51225.217.589
22 dic 2023209,75213,30209,04211,87211,87147.743.984
21 dic 2023205,10213,73204,50209,75209,75208.064.188
20 dic 2023208,67210,95203,44205,11205,11150.464.872
19 dic 2023207,37208,87200,16208,66208,66172.558.221
18 dic 2023210,49211,17206,89207,38207,38141.622.122
17 dic 2023208,05212,48207,15210,49210,49134.643.970
16 dic 2023215,87215,91207,85208,04208,04163.440.647
15 dic 2023216,35216,31211,36215,87215,87192.373.952
14 dic 2023214,88217,62208,52216,36216,36181.853.052
13 dic 2023214,10217,75210,69214,89214,89170.420.946
12 dic 2023233,11233,40209,90214,10214,10259.316.726
11 dic 2023234,61236,78228,38233,11233,11146.608.305
10 dic 2023235,39242,42233,60234,62234,62218.986.199
09 dic 2023228,90236,35228,62235,40235,40180.874.271
08 dic 2023227,16231,27223,28228,90228,90200.347.466
07 dic 2023232,87243,52226,14227,14227,14380.057.562
06 dic 2023231,92233,51220,50232,98232,98289.632.185
05 dic 2023211,35234,93210,90231,87231,87591.309.501
04 dic 2023209,60213,40207,30211,36211,36183.446.576
03 dic 2023206,76209,90206,60209,60209,60126.444.160
02 dic 2023203,43207,38202,80206,76206,76108.278.907
01 dic 2023203,49203,66202,71203,44203,44101.642.396
30 nov 2023203,07206,48202,03203,48203,48129.102.570
29 nov 2023203,84204,17201,10203,07203,07142.602.771
28 nov 2023207,41209,14201,32203,84203,84167.545.017
27 nov 2023207,86209,70204,53207,42207,42117.212.444
26 nov 2023206,92208,43206,51207,85207,85101.998.697
25 nov 2023206,60209,12206,03206,93206,93128.107.538
24 nov 2023205,79208,41203,89206,60206,60123.013.608
23 nov 2023198,87206,31198,25205,81205,81161.876.935
22 nov 2023206,95214,20196,93198,87198,87259.535.767
21 nov 2023211,34211,01206,54206,93206,93120.787.981
20 nov 2023208,37211,65206,24211,34211,34110.276.860
19 nov 2023210,01210,26203,73208,37208,37116.840.143
18 nov 2023215,74216,19204,59210,00210,00166.185.235
17 nov 2023219,34224,91213,19215,73215,73200.340.639
16 nov 2023212,96219,37212,02219,33219,33134.750.722
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...