Mercado fechará em 1 h 34 min

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
610,84+3,75 (+0,62%)
A partir de 6:23PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out. de 2021610,65624,53602,22610,84610,841.163.186.176
18 de out. de 2021612,85619,49600,29611,17611,171.179.982.882
17 de out. de 2021625,26628,55593,07611,69611,691.101.439.670
16 de out. de 2021625,41646,35624,50626,32626,321.345.916.541
15 de out. de 2021598,72636,52586,29624,50624,501.754.209.051
14 de out. de 2021593,70607,26591,84597,62597,621.128.243.790
13 de out. de 2021587,74594,51572,59594,51594,511.224.286.953
12 de out. de 2021602,10602,10569,36587,45587,451.295.493.392
11 de out. de 2021586,13617,58581,11601,81601,811.285.140.009
10 de out. de 2021614,89622,33584,31586,64586,641.215.424.338
09 de out. de 2021595,99623,49592,92614,48614,481.160.530.389
08 de out. de 2021611,39617,01590,10595,77595,771.241.653.777
07 de out. de 2021617,45634,22599,42612,16612,161.512.650.547
06 de out. de 2021594,71624,79563,39618,74618,741.778.433.548
05 de out. de 2021551,02599,60549,75594,04594,041.197.469.914
04 de out. de 2021571,04571,04534,06551,60551,601.278.357.308
03 de out. de 2021552,53578,46545,62570,50570,501.336.434.935
02 de out. de 2021543,64560,01537,21552,63552,631.052.899.621
01 de out. de 2021502,85544,81501,22543,30543,301.204.656.913
30 de set. de 2021485,28505,75482,56502,50502,501.168.391.225
29 de set. de 2021474,83497,26472,27485,42485,421.087.541.063
28 de set. de 2021488,83499,22473,27474,52474,521.295.622.291
27 de set. de 2021503,93515,19488,82489,01489,015.464.519.283
26 de set. de 2021517,90518,56482,25503,67503,675.773.227.295
25 de set. de 2021513,74522,48503,32517,90517,905.083.616.990
24 de set. de 2021552,42555,38483,00513,61513,615.724.596.256
23 de set. de 2021547,57553,26534,04552,30552,305.454.592.394
22 de set. de 2021503,82547,65497,69547,65547,655.552.515.723
21 de set. de 2021542,61551,83499,40504,02504,025.960.134.012
20 de set. de 2021609,24609,26534,12540,88540,886.259.395.359
19 de set. de 2021630,30646,68604,98609,28609,285.805.970.653
18 de set. de 2021620,55637,32615,91630,22630,225.596.309.163
17 de set. de 2021639,63647,06614,64620,56620,565.654.219.771
16 de set. de 2021652,22654,27630,11639,57639,575.327.212.613
15 de set. de 2021640,02656,12633,63652,48652,485.267.523.341
14 de set. de 2021615,19642,19610,43639,97639,975.643.937.431
13 de set. de 2021647,33657,11596,71615,13615,136.132.533.806
12 de set. de 2021635,82654,81624,74647,33647,335.486.288.261
11 de set. de 2021629,45647,37627,20635,88635,885.450.251.190
10 de set. de 2021661,14673,42620,49629,42629,424.593.607.596
09 de set. de 2021659,66672,90657,01661,23661,234.413.138.790
08 de set. de 2021672,54679,62645,43662,19662,194.477.362.994
07 de set. de 2021784,23787,08596,75672,25672,254.539.086.316
06 de set. de 2021764,66801,49742,32784,37784,373.580.462.743
05 de set. de 2021709,18765,44699,86764,20764,203.208.380.108
04 de set. de 2021712,68732,42698,15709,57709,572.791.338.601
03 de set. de 2021664,77720,81652,64712,82712,823.868.119.875
02 de set. de 2021656,87673,73654,92664,84664,843.308.862.260
01 de set. de 2021637,15656,82626,51656,82656,823.115.775.778
31 de ago. de 2021631,85651,25625,07636,77636,773.166.346.774
30 de ago. de 2021660,06664,51631,63631,66631,663.031.651.589
29 de ago. de 2021647,43690,87647,43660,17660,173.005.005.852
28 de ago. de 2021635,49647,30623,56647,30647,303.068.367.305
27 de ago. de 2021607,43635,45598,52635,27635,273.101.930.692
26 de ago. de 2021650,60655,31607,16607,40607,403.163.076.919
25 de ago. de 2021637,76657,55628,36649,31649,313.075.170.891
24 de ago. de 2021678,65682,64635,88637,41637,412.690.364.538
23 de ago. de 2021672,67693,48664,52677,71677,713.007.106.551
22 de ago. de 2021676,21688,95654,30672,62672,622.480.660.732
21 de ago. de 2021693,83699,63671,62676,06676,062.947.054.369
20 de ago. de 2021658,79699,13652,89693,68693,683.133.794.878
19 de ago. de 2021633,22658,89620,07658,89658,892.852.343.347
18 de ago. de 2021638,65653,60622,05634,43634,432.747.890.861
17 de ago. de 2021673,81689,81638,13638,80638,802.753.953.258
16 de ago. de 2021703,25713,67673,83675,85675,852.672.034.530
15 de ago. de 2021691,16707,40673,84703,19703,192.770.993.903
14 de ago. de 2021654,30689,60644,82689,11689,112.487.216.105
13 de ago. de 2021606,11654,26602,12653,96653,962.308.779.003
12 de ago. de 2021621,05648,22593,17605,01605,012.504.663.932
11 de ago. de 2021592,41632,23591,05621,19621,192.506.001.502
10 de ago. de 2021592,03606,21574,53592,38592,382.207.047.184
09 de ago. de 2021556,17600,42544,19592,49592,492.159.473.227
08 de ago. de 2021583,76589,01555,29556,10556,102.176.765.949
07 de ago. de 2021557,09589,75554,26583,13583,132.381.262.602
06 de ago. de 2021548,54560,56537,66556,44556,442.137.867.461
05 de ago. de 2021545,67550,51524,00548,60548,602.062.386.765
04 de ago. de 2021537,43550,72525,52545,97545,971.831.281.602
03 de ago. de 2021543,65551,34523,53536,99536,991.987.312.144
02 de ago. de 2021526,87564,80521,31543,99543,992.135.592.385
01 de ago. de 2021546,72562,94520,37527,84527,841.984.049.270
31 de jul. de 2021552,60556,79537,75547,80547,801.666.655.419
30 de jul. de 2021538,49553,03519,21552,74552,741.984.238.398
29 de jul. de 2021511,29546,47500,83538,30538,302.034.974.540
28 de jul. de 2021502,96518,85492,15510,14510,142.185.235.852
27 de jul. de 2021482,18504,27468,75502,30502,302.011.970.102
26 de jul. de 2021456,15517,58454,79482,88482,882.193.059.616
25 de jul. de 2021460,08460,64442,86456,02456,021.073.715.842
24 de jul. de 2021455,62464,92451,87460,15460,15999.410.253
23 de jul. de 2021442,97456,43432,90455,78455,781.029.413.293
22 de jul. de 2021430,95445,67425,52442,82442,821.052.930.154
21 de jul. de 2021399,28435,89393,38430,44430,441.201.512.019
20 de jul. de 2021415,89422,01386,14399,57399,571.262.285.193
19 de jul. de 2021439,11442,24414,68415,69415,691.131.995.857
18 de jul. de 2021437,08453,05434,54439,65439,651.210.002.751
17 de jul. de 2021439,21446,90432,39437,04437,041.235.721.953
16 de jul. de 2021455,22464,47438,40439,78439,781.359.916.782
15 de jul. de 2021467,76473,82445,18454,63454,631.424.146.487
14 de jul. de 2021465,61477,85445,82467,73467,731.264.474.725
13 de jul. de 2021480,57484,80460,94465,41465,411.075.661.865
12 de jul. de 2021498,38508,21472,29480,84480,841.336.050.112
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...