Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.BCHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 471.60 | -1.20 | -0.25% | 473.70 | 494.60 | 466.20 | 77,236.00 |
| 06 May 2024 | 472.80 | 3.70 | 0.79% | 469.30 | 484.30 | 462.90 | 59,881.00 |
| 05 May 2024 | 469.10 | 6.40 | 1.38% | 462.90 | 473.10 | 455.70 | 29,608.00 |
| 04 May 2024 | 462.70 | 10.10 | 2.23% | 452.40 | 480.50 | 452.40 | 64,851.00 |
| 03 May 2024 | 452.60 | 23.20 | 5.40% | 430.30 | 458.60 | 425.70 | 60,924.00 |
| 02 May 2024 | 429.40 | 4.70 | 1.11% | 424.80 | 434.70 | 410.70 | 50,231.00 |
| 01 May 2024 | 424.70 | -9.10 | -2.10% | 433.80 | 435.70 | 400.00 | 100,421.00 |
| 30 Abr 2024 | 433.80 | -31.50 | -6.77% | 464.20 | 470.40 | 420.60 | 115,480.00 |
| 29 Abr 2024 | 465.30 | -5.60 | -1.19% | 471.40 | 474.50 | 447.00 | 56,775.00 |
| 28 Abr 2024 | 470.90 | -5.90 | -1.24% | 477.80 | 488.00 | 468.20 | 30,282.00 |
| 27 Abr 2024 | 476.80 | -5.60 | -1.16% | 482.60 | 486.10 | 462.00 | 50,174.00 |
| 26 Abr 2024 | 482.40 | 4.10 | 0.86% | 478.90 | 493.50 | 466.60 | 47,133.00 |
| 25 Abr 2024 | 478.30 | -1.00 | -0.21% | 479.70 | 486.00 | 466.80 | 69,653.00 |
| 24 Abr 2024 | 479.30 | -25.70 | -5.09% | 506.00 | 511.90 | 474.00 | 82,019.00 |
| 23 Abr 2024 | 505.00 | -17.70 | -3.39% | 521.60 | 523.40 | 501.70 | 57,364.00 |
| 22 Abr 2024 | 522.70 | 20.40 | 4.06% | 502.40 | 528.00 | 496.20 | 60,204.00 |
| 21 Abr 2024 | 502.30 | -13.10 | -2.54% | 511.80 | 518.30 | 493.20 | 54,049.00 |
| 20 Abr 2024 | 515.40 | 39.40 | 8.28% | 474.60 | 522.50 | 470.70 | 97,611.00 |
| 19 Abr 2024 | 476.00 | -6.90 | -1.43% | 482.10 | 492.40 | 444.30 | 121,410.00 |
| 18 Abr 2024 | 482.90 | 19.00 | 4.10% | 463.80 | 488.90 | 453.20 | 84,238.00 |
| 17 Abr 2024 | 463.90 | -23.00 | -4.72% | 484.00 | 490.70 | 446.90 | 126,824.00 |
| 16 Abr 2024 | 486.90 | -20.90 | -4.12% | 506.20 | 510.50 | 462.50 | 198,658.00 |
| 15 Abr 2024 | 507.80 | -17.70 | -3.37% | 521.50 | 568.20 | 490.90 | 232,414.00 |
| 14 Abr 2024 | 525.50 | 46.50 | 9.71% | 480.10 | 530.90 | 453.50 | 225,979.00 |
| 13 Abr 2024 | 479.00 | -54.80 | -10.27% | 533.00 | 551.70 | 443.00 | 310,494.00 |
| 12 Abr 2024 | 533.80 | -80.40 | -13.09% | 615.30 | 618.90 | 487.80 | 276,929.00 |
| 11 Abr 2024 | 614.20 | -14.50 | -2.31% | 626.60 | 627.40 | 599.70 | 96,976.00 |
| 10 Abr 2024 | 628.70 | -43.30 | -6.44% | 670.10 | 673.80 | 594.70 | 303,020.00 |
| 09 Abr 2024 | 672.00 | -9.50 | -1.39% | 683.80 | 695.80 | 656.00 | 243,356.00 |
| 08 Abr 2024 | 681.50 | -4.00 | -0.58% | 682.60 | 712.90 | 678.00 | 203,638.00 |
| 07 Abr 2024 | 685.50 | -8.60 | -1.24% | 694.90 | 710.10 | 674.70 | 166,118.00 |
| 06 Abr 2024 | 694.10 | 36.00 | 5.47% | 658.70 | 716.90 | 656.70 | 526,716.00 |
| 05 Abr 2024 | 658.10 | -6.40 | -0.96% | 672.00 | 719.50 | 645.00 | 511,929.00 |
| 04 Abr 2024 | 664.50 | 71.90 | 12.13% | 592.20 | 683.80 | 591.90 | 556,329.00 |
| 03 Abr 2024 | 592.60 | -46.00 | -7.20% | 638.90 | 644.00 | 561.70 | 351,800.00 |
| 02 Abr 2024 | 638.60 | -9.40 | -1.45% | 646.00 | 649.90 | 587.00 | 334,344.00 |
| 01 Abr 2024 | 648.00 | -31.80 | -4.68% | 682.30 | 705.00 | 617.40 | 431,809.00 |
| 31 Mar 2024 | 679.80 | 83.00 | 13.91% | 598.30 | 693.00 | 586.00 | 272,289.00 |
| 30 Mar 2024 | 596.80 | -23.70 | -3.82% | 616.20 | 624.20 | 590.30 | 136,702.00 |
| 29 Mar 2024 | 620.50 | 53.30 | 9.40% | 565.90 | 640.00 | 553.10 | 403,046.00 |
| 28 Mar 2024 | 567.20 | 27.50 | 5.10% | 539.30 | 586.90 | 527.40 | 349,737.00 |
| 27 Mar 2024 | 539.70 | 60.00 | 12.51% | 479.50 | 553.60 | 478.20 | 507,685.00 |
| 26 Mar 2024 | 479.70 | -7.80 | -1.60% | 487.30 | 495.00 | 467.80 | 158,637.00 |
| 25 Mar 2024 | 487.50 | 3.40 | 0.70% | 482.00 | 507.10 | 472.90 | 312,551.00 |
| 24 Mar 2024 | 484.10 | 28.00 | 6.14% | 456.20 | 500.00 | 444.90 | 283,775.00 |
| 23 Mar 2024 | 456.10 | 23.90 | 5.53% | 429.00 | 475.90 | 419.60 | 310,348.00 |
| 22 Mar 2024 | 432.20 | 17.60 | 4.25% | 413.30 | 433.50 | 391.50 | 195,266.00 |
| 21 Mar 2024 | 414.60 | 4.70 | 1.15% | 408.80 | 436.50 | 403.90 | 196,946.00 |
| 20 Mar 2024 | 409.90 | 50.60 | 14.08% | 361.20 | 410.70 | 348.20 | 162,579.00 |
| 19 Mar 2024 | 359.30 | -41.20 | -10.29% | 403.60 | 411.90 | 351.00 | 178,757.00 |
| 18 Mar 2024 | 400.50 | -1.80 | -0.45% | 400.90 | 411.70 | 384.10 | 108,431.00 |
| 17 Mar 2024 | 402.30 | 13.40 | 3.45% | 391.20 | 407.80 | 370.00 | 119,581.00 |
| 16 Mar 2024 | 388.90 | -27.10 | -6.51% | 415.90 | 421.50 | 382.80 | 99,866.00 |
| 15 Mar 2024 | 416.00 | -26.40 | -5.97% | 442.00 | 445.00 | 387.20 | 91,799.00 |
| 14 Mar 2024 | 442.40 | 0.00 | 0.00% | 442.40 | 442.40 | 442.40 | 0.00 |
| 13 Mar 2024 | 442.40 | 7.80 | 1.79% | 432.20 | 455.30 | 423.80 | 228,032.00 |
| 12 Mar 2024 | 434.60 | -13.60 | -3.03% | 446.20 | 446.90 | 411.60 | 225,828.00 |
| 11 Mar 2024 | 448.20 | 24.60 | 5.81% | 422.30 | 456.00 | 406.50 | 224,452.00 |
| 10 Mar 2024 | 423.60 | -9.20 | -2.13% | 431.60 | 446.40 | 411.80 | 139,555.00 |
| 09 Mar 2024 | 432.80 | -3.50 | -0.80% | 435.30 | 458.40 | 424.70 | 154,084.00 |
| 08 Mar 2024 | 436.30 | 4.50 | 1.04% | 430.80 | 445.40 | 419.40 | 141,999.00 |
| 07 Mar 2024 | 431.80 | 16.30 | 3.92% | 415.20 | 439.50 | 397.60 | 184,733.00 |
| 06 Mar 2024 | 415.50 | 15.10 | 3.77% | 400.70 | 421.60 | 383.40 | 197,594.00 |
| 05 Mar 2024 | 400.40 | -72.60 | -15.35% | 474.70 | 481.90 | 350.00 | 318,870.00 |
| 04 Mar 2024 | 473.00 | 1.60 | 0.34% | 470.10 | 479.00 | 434.90 | 456,651.00 |
| 03 Mar 2024 | 471.40 | -29.10 | -5.81% | 495.50 | 529.20 | 457.50 | 615,980.00 |
| 02 Mar 2024 | 500.50 | 184.20 | 58.24% | 315.90 | 506.40 | 315.50 | 1,102,117.00 |
| 01 Mar 2024 | 316.30 | 18.40 | 6.18% | 297.50 | 319.80 | 296.80 | 169,908.00 |
| 29 Feb 2024 | 297.90 | 1.30 | 0.44% | 295.30 | 323.50 | 291.00 | 353,539.00 |
| 28 Feb 2024 | 296.60 | 3.80 | 1.30% | 292.80 | 313.80 | 281.40 | 274,769.00 |
| 27 Feb 2024 | 292.80 | 18.00 | 6.55% | 275.40 | 314.00 | 274.40 | 470,441.00 |
| 26 Feb 2024 | 274.80 | 6.80 | 2.54% | 267.60 | 276.80 | 262.20 | 79,398.00 |
| 25 Feb 2024 | 268.00 | 0.300 | 0.11% | 267.70 | 270.90 | 265.50 | 42,181.00 |
| 24 Feb 2024 | 267.70 | 3.10 | 1.17% | 265.40 | 270.60 | 262.80 | 37,761.00 |
| 23 Feb 2024 | 264.60 | 4.10 | 1.57% | 260.80 | 267.10 | 259.40 | 52,998.00 |
| 22 Feb 2024 | 260.50 | -2.50 | -0.95% | 262.80 | 267.40 | 259.00 | 50,929.00 |
| 21 Feb 2024 | 263.00 | -2.20 | -0.83% | 265.20 | 267.10 | 255.20 | 63,340.00 |
| 20 Feb 2024 | 265.20 | -7.90 | -2.89% | 273.00 | 274.10 | 257.40 | 112,855.00 |
| 19 Feb 2024 | 273.10 | 2.50 | 0.92% | 270.20 | 273.70 | 266.70 | 61,895.00 |
| 18 Feb 2024 | 270.60 | 3.30 | 1.23% | 267.30 | 271.90 | 264.80 | 37,468.00 |
| 17 Feb 2024 | 267.30 | -6.90 | -2.52% | 274.20 | 274.30 | 258.40 | 81,663.00 |
| 16 Feb 2024 | 274.20 | 3.80 | 1.41% | 270.40 | 275.20 | 265.20 | 197,522.00 |
| 15 Feb 2024 | 270.40 | -10.50 | -3.74% | 280.00 | 282.60 | 265.90 | 233,425.00 |
| 14 Feb 2024 | 280.90 | 10.40 | 3.84% | 269.90 | 295.80 | 264.60 | 247,439.00 |
| 13 Feb 2024 | 270.50 | -10.10 | -3.60% | 280.50 | 287.60 | 266.50 | 118,575.00 |
| 12 Feb 2024 | 280.60 | 2.80 | 1.01% | 277.80 | 289.80 | 266.50 | 267,008.00 |
| 11 Feb 2024 | 277.80 | 30.10 | 12.15% | 247.70 | 283.80 | 246.70 | 430,155.00 |
| 10 Feb 2024 | 247.70 | -2.40 | -0.96% | 250.60 | 251.80 | 243.00 | 33,199.00 |
| 09 Feb 2024 | 250.10 | 5.70 | 2.33% | 244.70 | 254.00 | 244.60 | 70,713.00 |
| 08 Feb 2024 | 244.40 | 3.80 | 1.58% | 241.00 | 245.00 | 240.30 | 43,654.00 |
