Mercados españoles cerrados

BitcoinCash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
428,10+22,85 (+5,64%)
A partir del 06:53PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 2021423,66444,35412,35428,10428,10995.789.248
06 dic 2021401,31425,94373,61421,63421,631.236.272.492
05 dic 2021418,49422,80385,95401,17401,17998.084.556
04 dic 2021471,42471,94313,37418,82418,821.784.514.990
03 dic 2021497,11502,63465,41470,51470,511.103.708.259
02 dic 2021504,49505,26493,37496,60496,60815.159.544
01 dic 2021503,05518,16499,77504,51504,51774.109.988
30 nov 2021509,76517,72490,65503,55503,551.033.401.876
29 nov 2021503,80515,77494,73510,17510,17966.139.051
28 nov 2021497,68503,58474,75503,29503,291.050.093.918
27 nov 2021491,70506,74491,02497,65497,65757.309.377
26 nov 2021550,58551,80484,21491,01491,011.483.541.425
25 nov 2021552,48565,85542,30546,59546,591.201.389.785
24 nov 2021508,03552,59497,19499,07499,071.079.430.107
23 nov 2021495,99511,75486,93507,90507,901.069.050.349
22 nov 2021510,45511,78489,74495,76495,761.063.217.224
21 nov 2021518,00518,55505,22510,78510,78957.354.404
20 nov 2021509,84520,49502,48517,73517,73864.039.340
19 nov 2021487,86510,56483,95509,96509,96879.842.546
18 nov 2021526,52530,72479,68488,01488,011.189.434.547
17 nov 2021529,28533,12511,91526,22526,221.057.271.141
16 nov 2021586,51587,10509,22529,60529,601.471.171.775
15 nov 2021593,78599,13585,59585,59585,59911.885.237
14 nov 2021582,38593,25574,47593,24593,24969.991.452
13 nov 2021584,28585,91572,90582,81582,81765.106.615
12 nov 2021591,33597,98565,53583,97583,971.215.153.402
11 nov 2021579,48594,09574,59591,38591,381.018.582.866
10 nov 2021618,66631,13567,25580,46580,462.008.187.303
09 nov 2021551,34629,66550,42617,83617,832.114.727.570
08 nov 2021519,90554,34519,46551,36551,361.344.104.677
07 nov 2021509,67519,81508,64519,42519,42791.376.752
06 nov 2021518,42521,81500,66510,11510,11868.401.328
05 nov 2021516,14546,13513,17518,42518,421.353.422.833
04 nov 2021526,41528,01510,07516,13516,131.111.287.711
03 nov 2021517,06534,46512,07526,14526,141.248.661.770
02 nov 2021506,30525,04503,30516,74516,74904.437.497
01 nov 2021516,31518,49502,27506,63506,631.041.631.075
31 oct 2021505,90520,68498,01515,94515,941.150.925.088
30 oct 2021513,68518,82500,29505,87505,871.258.013.796
29 oct 2021495,69515,26494,18513,38513,381.070.932.432
28 oct 2021473,46506,18470,94496,02496,021.165.268.178
27 oct 2021527,68533,27467,39473,41473,411.361.942.653
26 oct 2021535,40544,28519,54527,43527,431.137.542.034
25 oct 2021530,66541,72528,55535,54535,54982.841.987
24 oct 2021540,80543,85521,06530,82530,82866.047.577
23 oct 2021535,55546,84529,59540,68540,68914.324.561
22 oct 2021536,34547,43528,15535,55535,55894.969.722
21 oct 2021553,26563,28534,22536,57536,571.211.567.981
20 oct 2021531,98556,30520,95553,01553,01977.166.483
19 oct 2021526,56535,82516,86532,16532,161.015.048.478
18 oct 2021528,48534,78517,47526,26526,261.016.045.500
17 oct 2021539,03541,87511,58527,48527,48949.801.166
16 oct 2021539,16557,21538,38539,95539,951.160.302.537
15 oct 2021516,56548,35505,54538,38538,381.512.287.835
14 oct 2021511,95522,92510,23515,61515,61973.425.049
13 oct 2021509,72512,65495,64512,65512,651.055.711.210
12 oct 2021521,15521,15493,54509,47509,471.123.523.122
11 oct 2021506,79533,55502,23520,90520,901.112.352.935
10 oct 2021531,44537,87505,25507,23507,231.050.893.561
09 oct 2021515,16538,87512,51531,09531,091.003.030.168
08 oct 2021528,91534,04510,90514,97514,971.073.259.450
07 oct 2021534,35548,77518,68529,57529,571.308.577.349
06 oct 2021512,87541,01488,01535,47535,471.539.090.183
05 oct 2021474,35516,98473,17512,29512,291.032.670.512
04 oct 2021491,99491,99459,45474,85474,851.100.485.394
03 oct 2021476,57498,93470,61491,52491,521.151.429.574
02 oct 2021468,90483,02463,36476,65476,65908.145.928
01 oct 2021434,47469,91433,01468,61468,611.039.039.476
30 sept 2021418,32435,85416,04434,17434,171.009.505.208
29 sept 2021406,32426,63404,22418,44418,44937.468.009
28 sept 2021417,95427,42404,99406,06406,061.108.682.133
27 sept 2021429,87439,47417,95418,11418,114.672.224.096
26 sept 2021441,89442,45411,47429,65429,654.924.822.678
25 sept 2021438,32445,80429,45441,89441,894.337.519.943
24 sept 2021470,54472,83412,01438,21438,214.884.236.975
23 sept 2021468,51471,03455,84470,44470,444.646.129.073
22 sept 2021429,78468,58424,74468,58468,584.750.876.818
21 sept 2021462,71470,27425,97429,94429,945.084.179.076
20 sept 2021519,41519,55456,01461,23461,235.337.618.020
19 sept 2021537,53551,50515,92519,45519,454.949.932.534
18 sept 2021529,24543,51525,26537,46537,464.772.605.206
17 sept 2021543,68549,37524,21529,25529,254.822.257.873
16 sept 2021551,84553,61535,98543,63543,634.528.066.795
15 sept 2021542,27555,16536,69552,06552,064.456.867.301
14 sept 2021520,92544,15516,90542,23542,234.781.967.087
13 sept 2021548,03556,87505,60520,87520,875.192.839.518
12 sept 2021538,16554,35528,96548,03548,034.644.675.183
11 sept 2021532,95547,94530,86538,21538,214.613.108.958
10 sept 2021559,13569,70525,27532,92532,923.889.361.616
09 sept 2021558,14568,81555,97559,20559,203.732.191.475
08 sept 2021567,81573,67546,00560,28560,283.788.292.351
07 sept 2021660,49662,82503,82567,56567,563.832.232.560
06 sept 2021643,36675,97625,08660,61660,613.015.540.912
05 sept 2021596,78644,01588,93642,97642,972.699.418.730
04 sept 2021599,94616,34587,49597,11597,112.348.919.807
03 sept 2021559,86606,41549,23600,06600,063.256.252.937
02 sept 2021554,72568,74552,95559,92559,922.786.677.471
01 sept 2021539,50554,67530,79554,67554,672.631.235.255
31 ago 2021535,62550,15529,47539,17539,172.681.062.968
30 ago 2021559,44563,32535,43535,46535,462.569.937.115
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...