Mercados españoles abiertos en 7 hrs 38 min

BitcoinCash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
359,32+0,13 (+0,04%)
A partir del 12:21AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 2021359,18359,60355,06359,32359,324.266.816.000
25 ene. 2021------
24 ene. 2021354,40368,58348,27361,71361,713.180.630.334
23 ene. 2021362,53364,56345,07354,43354,433.345.574.974
22 ene. 2021344,80369,81325,35362,74362,744.715.093.373
21 ene. 2021412,13412,13335,20344,90344,905.194.134.034
20 ene. 2021420,80426,25391,17412,16412,165.038.162.827
19 ene. 2021422,60450,90416,76421,01421,015.284.940.240
18 ene. 2021396,81425,39390,00422,61422,613.721.895.444
17 ene. 2021406,45409,90383,82396,78396,783.841.791.696
16 ene. 2021407,72425,04393,77406,46406,465.218.383.967
15 ene. 2021433,29438,99378,33407,79407,796.009.147.003
14 ene. 2021407,67442,53400,00433,16433,165.767.648.083
13 ene. 2021368,91411,00358,82407,65407,655.753.617.439
12 ene. 2021394,12419,92367,00368,82368,827.367.639.815
11 ene. 2021495,38495,38334,69394,37394,3712.545.488.121
10 ene. 2021469,84515,17456,31495,27495,2715.320.140.290
09 ene. 2021360,72480,89343,85469,46469,469.799.646.227
08 ene. 2021366,44370,34333,90360,78360,786.858.223.560
07 ene. 2021368,33393,60352,63366,42366,426.614.606.773
06 ene. 2021341,35372,15336,53368,34368,345.269.131.324
05 ene. 2021332,96347,91320,98341,32341,325.257.343.678
04 ene. 2021344,54377,29315,54332,94332,947.016.861.510
03 ene. 2021292,25353,57292,25344,32344,325.937.217.755
02 ene. 2021281,38301,10274,78292,21292,213.797.875.027
01 ene. 2021280,77291,53274,94281,35281,352.871.228.138
31 dic. 2020291,72293,54274,43280,83280,833.097.275.824
30 dic. 2020288,17297,46279,81291,75291,754.053.407.216
29 dic. 2020296,27298,97270,89288,15288,154.351.521.701
28 dic. 2020277,21306,38276,42296,27296,275.174.323.963
27 dic. 2020264,81294,92255,26277,11277,115.782.965.140
26 dic. 2020261,14270,00255,05264,79264,794.414.406.730
25 dic. 2020243,19265,87240,70261,10261,104.544.172.672
24 dic. 2020224,89244,65223,22243,18243,184.394.998.392
23 dic. 2020265,67267,57219,75224,82224,825.320.857.058
22 dic. 2020256,96265,76246,58265,76265,764.729.807.007
21 dic. 2020285,23309,53255,58257,04257,046.187.024.934
20 dic. 2020259,62299,39254,32285,10285,104.967.714.963
19 dic. 2020255,19264,95252,72259,64259,642.834.716.245
18 dic. 2020253,10263,02249,07255,19255,193.014.608.116
17 dic. 2020255,37269,46247,74253,07253,074.196.442.218
16 dic. 2020237,31255,45232,67255,35255,352.874.442.123
15 dic. 2020227,65245,52223,64237,27237,272.439.689.514
14 dic. 2020226,96229,97219,32227,64227,641.254.205.774
13 dic. 2020221,05232,77219,68226,94226,941.331.894.080
12 dic. 2020214,10222,48213,54221,04221,041.214.057.822
11 dic. 2020219,05219,05211,61214,12214,121.642.000.705
10 dic. 2020222,46222,74215,70219,03219,031.258.721.972
09 dic. 2020220,93224,31210,95222,47222,471.869.683.470
08 dic. 2020234,43235,27218,42220,94220,941.489.942.871
07 dic. 2020236,25239,14232,30234,42234,421.297.410.731
06 dic. 2020238,65241,29230,87236,27236,271.371.712.334
05 dic. 2020231,56238,64227,50238,64238,641.469.602.977
04 dic. 2020240,67251,42229,82231,60231,602.315.246.166
03 dic. 2020242,92244,91236,05240,67240,671.591.128.585
02 dic. 2020238,72246,33233,76242,90242,902.190.859.441
01 dic. 2020265,11267,32234,07238,70238,703.477.647.764
30 nov. 2020237,17269,01233,96265,06265,063.260.464.794
29 nov. 2020230,34239,98227,41237,18237,181.800.427.659
28 nov. 2020221,51236,18218,76230,34230,342.193.210.758
27 nov. 2020227,17233,58216,00221,48221,482.463.545.253
26 nov. 2020262,36267,60212,59227,11227,114.132.633.293
25 nov. 2020290,49302,09254,61262,47262,474.305.818.401
24 nov. 2020272,76309,83271,27290,48290,486.459.579.352
23 nov. 2020241,87272,97237,88272,77272,774.483.088.430
22 nov. 2020254,65260,92231,69241,87241,874.173.481.491
21 nov. 2020218,32257,06216,47254,65254,654.862.747.090
20 nov. 2020207,55218,45207,01218,32218,321.580.271.497
19 nov. 2020208,63211,39204,40207,55207,551.057.030.054
18 nov. 2020215,19217,23204,75208,63208,631.965.028.393
17 nov. 2020212,79217,11210,30215,19215,191.465.659.787
16 nov. 2020203,76213,80197,74210,92210,922.060.756.759
15 nov. 2020216,10219,60202,20203,76203,762.026.219.896
14 nov. 2020218,97221,02214,76216,10216,101.801.261.097
13 nov. 2020220,12221,49211,45218,97218,971.824.743.630
12 nov. 2020218,28224,23214,44220,12220,121.432.896.452
11 nov. 2020217,75221,78216,98218,28218,281.259.079.423
10 nov. 2020223,26224,97215,96217,75217,751.346.017.999
09 nov. 2020227,62229,81218,84223,26223,261.629.064.765
08 nov. 2020213,56233,23211,86227,62227,621.651.853.918
07 nov. 2020217,04232,47207,81213,56213,562.784.972.563
06 nov. 2020211,17218,15209,88217,04217,041.943.551.384
05 nov. 2020205,52212,82205,52211,17211,171.943.398.923
04 nov. 2020207,58207,83198,53205,51205,512.218.412.179
03 nov. 2020220,95222,03203,28207,58207,582.467.618.298
02 nov. 2020229,83232,70219,30220,95220,952.124.794.950
01 nov. 2020224,16230,78222,74229,83229,831.534.134.500
31 oct. 2020224,26227,35222,48224,16224,161.731.008.225
30 oct. 2020228,68230,88219,71224,26224,262.597.211.357
29 oct. 2020228,52230,77221,04228,68228,682.287.114.649
28 oct. 2020224,53237,97221,13228,52228,523.124.294.016
27 oct. 2020219,99226,25217,86224,53224,532.307.519.953
26 oct. 2020228,80230,21215,39219,99219,992.414.406.885
24 oct. 2020231,93232,04226,06228,80228,801.822.152.517
23 oct. 2020227,87233,05225,73231,93231,931.727.583.608
22 oct. 2020225,65231,87223,57227,87227,872.310.284.814
21 oct. 2020217,88230,12217,84225,52225,522.751.145.555
20 oct. 2020205,27221,60204,98218,12218,122.670.115.351
19 oct. 2020213,06213,06203,68205,30205,301.885.568.287
18 oct. 2020213,23214,30210,85213,04213,041.549.083.969
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...