BCHUSD

Bitcoin Cash (BCHUSD)

BCHUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2023 132.57 -2.29 -1.70% 134.94 135.84 131.44 12,212.00
27 Ene 2023 134.86 1.07 0.80% 133.91 136.29 131.71 24,378.00
26 Ene 2023 133.79 1.74 1.32% 132.42 135.00 129.64 23,519.00
25 Ene 2023 132.05 3.54 2.75% 128.33 135.05 125.34 26,024.00
24 Ene 2023 128.51 -5.03 -3.77% 133.56 137.14 125.71 30,488.00
23 Ene 2023 133.54 4.88 3.79% 130.14 138.70 128.50 33,666.00
22 Ene 2023 128.66 0.540 0.42% 128.08 132.69 127.13 23,735.00
21 Ene 2023 128.12 0.400 0.31% 127.51 134.17 125.48 37,933.00
20 Ene 2023 127.72 6.23 5.13% 121.60 127.84 120.35 25,735.00
19 Ene 2023 121.49 2.26 1.90% 119.16 122.47 118.73 21,603.00
18 Ene 2023 119.23 -3.83 -3.11% 123.31 127.40 115.94 46,881.00
17 Ene 2023 123.06 -0.760 -0.61% 123.55 125.72 121.91 39,941.00
16 Ene 2023 123.82 -0.930 -0.75% 124.37 127.15 119.59 89,466.00
15 Ene 2023 124.75 -1.23 -0.98% 125.47 127.30 121.52 44,646.00
14 Ene 2023 125.98 1.67 1.34% 124.53 131.35 119.97 75,464.00
13 Ene 2023 124.31 4.88 4.09% 119.92 127.75 117.80 80,856.00
12 Ene 2023 119.43 9.99 9.13% 109.62 125.30 107.97 120,799.00
11 Ene 2023 109.44 2.04 1.90% 158.00 158.00 105.50 34,935.00
10 Ene 2023 107.40 0.280 0.26% 107.19 109.32 105.07 29,112.00
09 Ene 2023 107.12 3.83 3.71% 104.70 108.75 103.52 40,769.00
08 Ene 2023 103.29 1.87 1.84% 101.68 103.49 100.80 19,277.00
07 Ene 2023 101.42 -0.200 -0.20% 101.59 102.18 101.17 19,517.00
06 Ene 2023 101.62 0.530 0.52% 101.10 101.97 98.09 31,765.00
05 Ene 2023 101.09 -0.340 -0.34% 101.51 103.53 100.56 33,169.00
04 Ene 2023 101.43 1.87 1.88% 99.59 102.61 99.47 38,611.00
03 Ene 2023 99.56 0.310 0.31% 99.24 100.43 98.70 21,822.00
02 Ene 2023 99.25 2.50 2.58% 96.76 100.35 95.26 28,166.00
01 Ene 2023 96.75 -0.140 -0.14% 96.86 97.58 96.09 12,121.00
31 Dic 2022 96.89 0.270 0.28% 96.58 98.37 96.34 23,004.00
30 Dic 2022 96.62 -1.83 -1.86% 98.38 98.42 95.21 34,357.00
29 Dic 2022 98.45 -0.660 -0.67% 99.11 100.22 97.22 29,249.00
28 Dic 2022 99.11 -2.36 -2.33% 101.86 102.52 98.70 35,083.00
27 Dic 2022 101.47 -1.89 -1.83% 103.35 103.88 101.01 20,021.00
26 Dic 2022 103.36 2.05 2.02% 101.40 103.43 100.90 16,592.00
25 Dic 2022 101.31 -0.420 -0.41% 101.65 102.05 99.67 15,331.00
24 Dic 2022 101.73 -0.140 -0.14% 102.02 102.82 101.52 12,308.00
23 Dic 2022 101.87 0.390 0.38% 101.56 102.91 101.11 22,744.00
22 Dic 2022 101.48 1.27 1.27% 100.38 101.53 99.38 15,993.00
21 Dic 2022 100.21 -1.55 -1.52% 101.88 102.29 99.82 16,926.00
20 Dic 2022 101.76 3.25 3.30% 98.45 102.42 98.29 21,194.00
19 Dic 2022 98.51 -3.65 -3.57% 102.08 103.03 97.80 24,215.00
18 Dic 2022 102.16 -1.05 -1.02% 103.05 103.85 101.36 19,307.00
17 Dic 2022 103.21 3.11 3.11% 99.93 103.38 98.74 30,744.00
16 Dic 2022 100.10 -7.16 -6.68% 107.20 108.42 98.88 29,248.00
15 Dic 2022 107.26 -1.98 -1.81% 109.08 110.10 106.73 20,925.00
14 Dic 2022 109.24 -0.870 -0.79% 110.37 111.57 107.34 21,950.00
13 Dic 2022 110.11 4.00 3.77% 106.45 111.44 103.64 29,355.00
12 Dic 2022 106.11 -0.160 -0.15% 106.25 106.89 102.32 28,072.00
11 Dic 2022 106.27 -2.65 -2.43% 108.85 110.20 105.91 19,624.00
10 Dic 2022 108.92 -0.870 -0.79% 109.71 110.49 108.16 14,374.00
09 Dic 2022 109.79 -2.01 -1.80% 112.01 112.58 109.03 17,346.00
08 Dic 2022 111.80 2.54 2.32% 109.25 112.31 107.50 21,670.00
07 Dic 2022 109.26 -2.81 -2.51% 112.52 112.94 106.92 14,085.00
06 Dic 2022 112.07 1.63 1.48% 110.44 112.22 109.29 19,940.00
05 Dic 2022 110.44 -0.890 -0.80% 111.07 117.43 109.46 49,679.00
04 Dic 2022 111.33 1.41 1.28% 109.90 120.06 105.98 18,089.00
03 Dic 2022 109.92 -1.96 -1.75% 112.14 119.35 105.90 14,971.00
02 Dic 2022 111.88 1.72 1.56% 110.45 158.00 105.14 31,096.00
01 Dic 2022 110.16 -3.46 -3.05% 113.74 119.90 106.80 30,096.00
30 Nov 2022 113.62 2.67 2.41% 111.12 119.60 107.02 34,517.00
29 Nov 2022 110.95 0.920 0.84% 109.80 113.18 109.12 26,117.00
28 Nov 2022 110.03 -1.09 -0.98% 111.39 111.97 105.96 20,351.00
27 Nov 2022 111.12 -1.24 -1.10% 112.43 119.58 109.15 14,187.00
26 Nov 2022 112.36 -1.63 -1.43% 113.65 115.69 109.96 27,093.00
25 Nov 2022 113.99 -1.68 -1.45% 115.37 121.71 105.64 18,072.00
24 Nov 2022 115.67 0.800 0.70% 114.37 121.75 104.01 39,496.00
23 Nov 2022 114.87 6.10 5.61% 109.55 119.55 108.29 50,083.00
22 Nov 2022 108.77 5.60 5.43% 103.49 158.00 102.85 17,759.00
21 Nov 2022 103.17 -1.70 -1.62% 104.50 108.98 96.07 42,411.00
20 Nov 2022 104.87 0.210 0.20% 108.99 117.51 103.00 23,532.00
19 Nov 2022 104.66 -0.060 -0.06% 104.61 118.98 92.16 15,927.00
18 Nov 2022 104.72 0.910 0.88% 103.80 117.80 93.54 15,779.00
17 Nov 2022 103.81 -0.670 -0.64% 104.33 105.53 100.75 24,390.00
16 Nov 2022 104.48 0.850 0.82% 103.93 109.80 102.44 46,199.00
15 Nov 2022 103.63 0.060 0.06% 103.93 117.67 94.05 17,578.00
14 Nov 2022 103.57 4.10 4.12% 99.87 104.46 96.49 32,994.00
13 Nov 2022 99.47 -2.53 -2.48% 102.30 103.40 97.73 23,632.00
12 Nov 2022 102.00 -0.680 -0.66% 102.65 102.88 97.60 26,046.00
11 Nov 2022 102.68 0.080 0.08% 102.51 106.67 98.67 35,176.00
10 Nov 2022 102.60 13.28 14.87% 87.15 106.01 87.00 48,048.00
09 Nov 2022 89.32 -13.91 -13.47% 102.09 106.62 87.04 74,904.00
08 Nov 2022 103.23 -14.45 -12.28% 117.77 118.95 94.88 80,200.00
07 Nov 2022 117.68 0.580 0.50% 116.39 119.43 115.24 47,436.00
06 Nov 2022 117.10 -6.98 -5.63% 123.72 124.31 116.28 38,106.00
05 Nov 2022 124.08 0.600 0.49% 124.51 126.02 122.38 49,863.00
04 Nov 2022 123.48 7.79 6.73% 115.69 124.90 114.97 65,113.00
03 Nov 2022 115.69 1.99 1.75% 113.26 120.09 113.11 39,035.00
02 Nov 2022 113.70 -1.33 -1.16% 115.03 122.06 111.93 62,909.00
01 Nov 2022 115.03 -0.150 -0.13% 115.01 116.78 113.82 26,606.00
31 Oct 2022 115.18 -1.00 -0.86% 116.26 117.89 113.57 33,607.00
30 Oct 2022 116.18 -2.20 -1.86% 118.49 120.30 114.50 23,815.00
29 Oct 2022 118.38 2.79 2.41% 115.57 120.68 115.39 35,159.00
Su Consulta Reciente
COIN
BCHUSD
Bitcoin Ca..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230129 15:10:29