Mercados españoles abiertos en 2 hrs 16 min

BitcoinCash EUR (BCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
439,22-35,57 (-7,49%)
A partir del 5:43AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2021470,71470,69439,22439,22439,221.150.275.968
20 jun 2021466,86472,93435,05469,66469,661.236.625.132
19 jun 2021475,39490,23466,51467,70467,701.085.573.554
18 jun 2021503,41503,41460,53474,81474,811.384.561.140
17 jun 2021494,62519,20492,10503,12503,121.197.406.028
16 jun 2021518,00518,00493,00494,41494,411.358.852.077
15 jun 2021525,87535,83509,72527,19527,191.431.882.552
14 jun 2021506,91528,10495,67515,90515,901.280.460.956
13 jun 2021479,39507,90462,55507,33507,331.303.838.100
12 jun 2021477,95487,23454,12479,42479,421.475.549.783
11 jun 2021495,03504,22472,22477,56477,561.416.596.799
10 jun 2021520,54524,77486,08495,23495,231.593.801.805
09 jun 2021489,69521,20466,15519,88519,881.990.694.267
08 jun 2021489,53495,68447,62490,51490,512.363.569.976
07 jun 2021539,87551,10487,46488,90488,901.563.004.977
06 jun 2021534,06550,36531,41540,38540,381.237.844.471
05 jun 2021552,00566,22523,35533,79533,791.739.422.242
04 jun 2021592,91593,57532,83551,59551,592.082.070.547
03 jun 2021571,88602,55564,66592,25592,251.884.683.997
02 jun 2021565,74585,41552,98571,61571,611.708.017.844
01 jun 2021575,03589,49548,61565,92565,922.193.920.768
31 may 2021543,69580,79522,35575,42575,422.237.034.234
30 may 2021534,68563,74507,70544,33544,332.076.319.991
29 may 2021565,56591,60508,49534,41534,412.814.715.516
28 may 2021614,69624,81538,99565,88565,883.593.699.757
27 may 2021627,33661,06576,50611,79611,792.903.270.832
26 may 2021588,33643,58578,80627,50627,503.120.246.724
25 may 2021616,09645,30549,46587,87587,874.601.544.035
24 may 2021455,10621,04443,85612,74612,744.661.628.615
23 may 2021518,40542,22385,61456,57456,575.205.283.266
22 may 2021566,23591,40496,44518,70518,704.353.093.581
21 may 2021670,60696,49499,34564,83564,836.567.156.713
20 may 2021573,91706,50511,10672,05672,056.573.037.274
19 may 2021894,54908,48415,81580,74580,748.294.150.549
18 may 2021879,16955,45869,84893,06893,063.792.753.681
17 may 2021960,31962,51817,98879,08879,085.413.053.501
16 may 2021964,251053,58907,26961,93961,934.215.715.614
15 may 20211069,261095,93960,58963,57963,574.367.586.910
14 may 20211039,231119,221016,011069,351069,354.541.168.136
13 may 20211025,001109,23943,881036,441036,448.269.619.027
12 may 20211275,691346,281001,691001,691001,697.402.787.218
11 may 20211088,551274,201074,751270,091270,097.005.056.467
10 may 20211173,121288,271020,481088,411088,418.054.200.154
09 may 20211149,821173,751060,131173,751173,754.915.215.633
08 may 20211103,681187,781089,491152,961152,965.830.118.416
07 may 20211250,781250,781051,551104,351104,357.769.563.982
06 may 20211211,311325,891062,061248,011248,0112.325.619.311
05 may 2021792,201227,95783,981211,681211,6811.727.018.239
04 may 2021843,32875,73778,66794,96794,964.645.252.587
03 may 2021810,13867,21809,14843,59843,592.914.706.871
02 may 2021835,42839,47794,96810,42810,422.255.773.194
01 may 2021828,12857,00813,29836,18836,182.747.839.516
30 abr 2021726,45830,61718,35826,51826,513.174.893.438
29 abr 2021750,29752,37710,14726,35726,352.170.575.865
28 abr 2021735,96768,51707,93749,76749,763.184.444.899
27 abr 2021703,55737,01690,04734,43734,432.994.818.669
26 abr 2021628,05703,75623,12703,23703,233.113.075.042
25 abr 2021637,32665,08596,06626,74626,742.694.086.980
24 abr 2021694,61694,61621,72635,83635,832.901.010.083
23 abr 2021711,54725,85580,25693,35693,355.954.486.628
22 abr 2021756,64807,84703,36710,88710,885.502.472.970
21 abr 2021783,17827,60751,38759,26759,265.330.643.308
20 abr 2021740,17802,67692,50782,04782,046.674.318.105
19 abr 2021812,01868,56729,35742,54742,546.818.204.442
18 abr 2021837,90855,27696,03806,83806,839.531.793.090
17 abr 2021924,561008,67839,38839,87839,879.466.191.299
16 abr 2021724,05977,05690,97926,91926,9111.318.357.087
15 abr 2021681,53733,69668,44725,31725,314.311.889.759
14 abr 2021624,88706,23624,88683,20683,206.063.176.804
13 abr 2021566,26629,71563,70624,79624,793.795.118.108
12 abr 2021584,15588,12552,48566,40566,402.463.536.348
11 abr 2021568,76603,81567,63585,58585,583.219.802.268
10 abr 2021533,96576,01529,65566,30566,302.763.495.037
09 abr 2021543,49546,82530,37534,17534,172.184.163.400
08 abr 2021521,43543,49516,95543,47543,472.853.692.444
07 abr 2021562,04587,24506,10521,04521,045.538.567.412
06 abr 2021549,27573,07528,60562,37562,374.719.904.957
05 abr 2021481,53548,84477,78548,84548,844.164.288.206
04 abr 2021456,30483,27452,45481,42481,421.880.326.452
03 abr 2021498,01508,97456,38456,39456,392.711.436.660
02 abr 2021476,79512,05468,80498,05498,052.950.570.365
01 abr 2021463,24478,68454,90476,85476,852.777.494.987
31 mar 2021450,19465,87434,21463,22463,222.642.220.634
30 mar 2021442,38457,56437,46450,13450,131.756.420.720
29 mar 2021425,02446,38421,23442,40442,401.794.648.423
28 mar 2021427,04431,00419,09425,08425,081.636.683.662
27 mar 2021431,58434,22415,96427,04427,041.531.797.893
26 mar 2021406,10432,63403,55431,58431,581.903.330.717
25 mar 2021406,36412,39389,91406,17406,172.062.403.412
24 mar 2021435,94450,17390,85406,44406,442.153.960.129
23 mar 2021430,27449,78428,56436,01436,012.375.517.284
22 mar 2021443,13453,32429,05430,22430,222.129.621.223
21 mar 2021451,28457,21433,64443,09443,091.635.795.179
20 mar 2021447,90463,34446,11451,29451,291.680.401.235
19 mar 2021444,44462,31436,20447,95447,951.889.389.024
18 mar 2021451,38458,04440,89444,49444,492.082.643.595
17 mar 2021443,78451,36431,80451,36451,362.218.738.584
16 mar 2021439,27451,16423,82443,76443,762.929.873.849
15 mar 2021466,58474,93435,99439,30439,303.242.646.890
14 mar 2021498,68503,15466,73466,73466,733.214.450.659
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...