Mercado fechado

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
481,76+1,49 (+0,31%)
A partir de 10:31PM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024478,70492,48469,19481,76481,76297.055.296
25 de abr. de 2024479,02485,63467,80478,72478,72337.139.336
24 de abr. de 2024505,44511,37474,45479,02479,02365.292.368
23 de abr. de 2024522,23522,82502,98505,44505,44317.009.725
22 de abr. de 2024502,52528,06497,29522,23522,23350.700.875
21 de abr. de 2024515,57518,10495,49502,52502,52333.859.362
20 de abr. de 2024477,12522,02471,72515,57515,57481.997.719
19 de abr. de 2024483,31489,69446,04477,11477,11592.472.882
18 de abr. de 2024463,62488,13454,81483,31483,31492.755.084
17 de abr. de 2024487,41489,66449,14463,61463,61557.879.247
16 de abr. de 2024507,92510,05465,90487,41487,41757.483.532
15 de abr. de 2024527,90566,69493,01507,92507,92890.446.926
14 de abr. de 2024481,48529,78457,46527,90527,90982.260.976
13 de abr. de 2024534,76551,14446,98481,48481,481.241.330.163
12 de abr. de 2024614,32617,89505,76534,77534,77986.769.076
11 de abr. de 2024629,47629,47601,06614,32614,32531.145.133
10 de abr. de 2024672,59672,79603,30629,48629,481.161.061.008
09 de abr. de 2024680,71694,45659,24672,59672,59942.180.380
08 de abr. de 2024684,91709,49680,19680,66680,66884.595.693
07 de abr. de 2024695,16708,32675,72684,91684,91715.347.978
06 de abr. de 2024657,85714,06657,74695,16695,161.612.294.144
05 de abr. de 2024668,50713,00648,87657,81657,811.899.990.157
04 de abr. de 2024594,56681,67592,29668,50668,501.966.188.490
03 de abr. de 2024639,14642,85563,09594,63594,631.154.343.285
02 de abr. de 2024649,05649,05589,89639,14639,141.297.935.218
01 de abr. de 2024680,40700,30620,21649,06649,061.501.793.106
31 de mar. de 2024597,12691,44590,62680,42680,421.008.114.145
30 de mar. de 2024621,78622,93591,58597,11597,11648.865.139
29 de mar. de 2024569,16637,71556,41621,78621,781.535.887.261
28 de mar. de 2024539,80585,37528,49569,16569,161.200.994.117
27 de mar. de 2024480,11551,35479,42539,79539,791.460.761.937
26 de mar. de 2024488,05494,47469,08480,11480,11600.500.877
25 de mar. de 2024484,75505,81474,10488,05488,051.012.118.329
24 de mar. de 2024456,82497,81446,24484,75484,75905.012.893
23 de mar. de 2024431,54475,37421,51456,82456,82969.866.091
22 de mar. de 2024414,42432,58393,64431,54431,54605.142.312
21 de mar. de 2024409,98435,22404,58414,43414,43648.916.371
20 de mar. de 2024359,24410,21348,95409,98409,98668.448.924
19 de mar. de 2024401,58411,22351,51359,24359,24731.923.248
18 de mar. de 2024402,66410,57384,40401,57401,57452.506.764
17 de mar. de 2024388,68407,29370,98402,66402,66481.342.541
16 de mar. de 2024416,30420,65382,59388,68388,68515.159.877
15 de mar. de 2024441,23444,31388,78416,30416,30763.061.215
14 de mar. de 2024442,52471,48420,27441,23441,231.011.438.433
13 de mar. de 2024434,28451,89424,74442,52442,52690.137.309
12 de mar. de 2024448,74448,74413,24434,32434,32705.846.784
11 de mar. de 2024423,98455,58408,09448,74448,74826.784.007
10 de mar. de 2024433,65446,22414,03423,98423,98557.238.332
09 de mar. de 2024437,77456,43427,34433,65433,65591.969.159
08 de mar. de 2024432,40445,85420,20437,77437,77725.669.296
07 de mar. de 2024415,13438,81398,82432,40432,40747.708.408
06 de mar. de 2024401,49420,70385,11415,13415,13799.980.731
05 de mar. de 2024471,42479,21371,24401,49401,491.415.399.701
04 de mar. de 2024469,64476,06438,16470,42470,421.502.795.369
03 de mar. de 2024501,09525,25459,26469,36469,362.172.425.729
02 de mar. de 2024316,18502,62316,11500,81500,812.934.086.433
01 de mar. de 2024298,44318,66297,41316,13316,13422.717.646
29 de fev. de 2024296,78322,67292,13298,56298,56694.427.673
28 de fev. de 2024292,53312,61284,66296,79296,79670.196.449
27 de fev. de 2024274,90311,00274,80292,52292,52824.513.989
26 de fev. de 2024267,83276,47262,62274,90274,90230.049.730
25 de fev. de 2024267,67270,42265,84267,83267,83161.409.575
24 de fev. de 2024264,56270,10263,36267,66267,66159.597.826
23 de fev. de 2024260,15266,67259,62264,54264,54189.044.000
22 de fev. de 2024263,12265,52259,60260,17260,17192.047.055
21 de fev. de 2024265,45266,14255,97263,13263,13231.191.873
20 de fev. de 2024273,10273,40258,31265,47265,47312.167.987
19 de fev. de 2024270,44273,33267,51273,10273,10210.590.890
18 de fev. de 2024267,41271,56265,51270,42270,42170.527.092
17 de fev. de 2024274,81274,81260,26267,42267,42233.218.469
16 de fev. de 2024270,66274,97265,89274,82274,82378.009.847
15 de fev. de 2024281,23282,29267,23270,67270,67421.814.453
14 de fev. de 2024270,77291,96265,71281,26281,26469.160.002
13 de fev. de 2024280,85285,88268,04270,85270,85328.586.647
12 de fev. de 2024276,68288,11267,41280,86280,86534.826.120
11 de fev. de 2024247,73282,79246,99276,50276,50730.387.312
10 de fev. de 2024250,31251,47243,71247,73247,73150.933.342
09 de fev. de 2024244,50253,42244,50250,30250,30216.806.589
08 de fev. de 2024240,50244,85240,42244,49244,49171.364.551
07 de fev. de 2024235,20240,81234,69240,51240,51148.607.995
06 de fev. de 2024235,44237,17234,53235,19235,19163.839.292
05 de fev. de 2024235,24237,66234,31235,44235,44148.993.672
04 de fev. de 2024240,63243,69233,82235,23235,23184.417.282
03 de fev. de 2024236,22241,78236,18240,66240,66153.085.026
02 de fev. de 2024236,62237,77234,58236,21236,21131.568.380
01 de fev. de 2024234,25237,17230,67236,62236,62158.977.457
31 de jan. de 2024237,39238,83232,94234,25234,25186.941.232
30 de jan. de 2024241,30243,58236,87237,39237,39170.467.048
29 de jan. de 2024236,89241,79234,69241,30241,30164.159.496
28 de jan. de 2024243,80245,46235,49236,90236,90166.929.403
27 de jan. de 2024241,97244,51239,53243,79243,79176.692.375
26 de jan. de 2024236,76242,70234,67242,01242,01164.559.325
25 de jan. de 2024236,36237,94234,70236,79236,79177.660.138
24 de jan. de 2024229,54237,95228,56236,38236,38195.225.843
23 de jan. de 2024235,01237,41219,32229,54229,54260.253.542
22 de jan. de 2024236,96240,37231,20235,01235,01270.560.061
21 de jan. de 2024238,91242,44236,91236,92236,92147.163.319
20 de jan. de 2024236,44239,77235,08238,89238,89143.029.544
19 de jan. de 2024237,43237,76227,33236,43236,43206.989.711
18 de jan. de 2024244,05244,62233,85237,43237,43203.425.435
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...