Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00721200 | -0.00012400 | -1.69% | 0.00734200 | 0.00734200 | 0.00711600 | 1,513.00 |
| 21 May 2024 | 0.00733600 | 0.00008300 | 1.14% | 0.00725400 | 0.00750000 | 0.00719700 | 3,632.00 |
| 20 May 2024 | 0.00725300 | -0.00006300 | -0.86% | 0.00732800 | 0.00748900 | 0.00710800 | 4,521.00 |
| 19 May 2024 | 0.00731600 | 0.00021400 | 3.01% | 0.00708500 | 0.00739800 | 0.00707500 | 3,161.00 |
| 18 May 2024 | 0.00710200 | 0.00014700 | 2.11% | 0.00695400 | 0.00731400 | 0.00695400 | 2,255.00 |
| 17 May 2024 | 0.00695500 | 0.00013700 | 2.01% | 0.00680900 | 0.00721200 | 0.00677500 | 2,863.00 |
| 16 May 2024 | 0.00681800 | -0.00018300 | -2.61% | 0.00700300 | 0.00700700 | 0.00673800 | 765.00 |
| 15 May 2024 | 0.00700100 | 0.00003800 | 0.55% | 0.00697100 | 0.00708800 | 0.00679200 | 2,761.00 |
| 14 May 2024 | 0.00696300 | 0.00001300 | 0.19% | 0.00694800 | 0.00710200 | 0.00691800 | 924.00 |
| 13 May 2024 | 0.00695000 | -0.00009100 | -1.29% | 0.00705200 | 0.00712600 | 0.00692900 | 1,625.00 |
| 12 May 2024 | 0.00704100 | -0.00002200 | -0.31% | 0.00705900 | 0.00716300 | 0.00700600 | 599.00 |
| 11 May 2024 | 0.00706300 | 0.00004300 | 0.61% | 0.00703900 | 0.00716500 | 0.00702300 | 701.00 |
| 10 May 2024 | 0.00702000 | -0.00018900 | -2.62% | 0.00720500 | 0.00723300 | 0.00694300 | 1,835.00 |
| 09 May 2024 | 0.00720900 | -0.00011600 | -1.58% | 0.00732900 | 0.00739600 | 0.00714100 | 2,081.00 |
| 08 May 2024 | 0.00732500 | -0.00023800 | -3.15% | 0.00757000 | 0.00758600 | 0.00723700 | 2,210.00 |
| 07 May 2024 | 0.00756300 | 0.00007200 | 0.96% | 0.00749400 | 0.00778400 | 0.00733800 | 3,017.00 |
| 06 May 2024 | 0.00749100 | 0.00016400 | 2.24% | 0.00732400 | 0.00764100 | 0.00726800 | 1,280.00 |
| 05 May 2024 | 0.00732700 | 0.00006700 | 0.92% | 0.00723800 | 0.00736600 | 0.00721900 | 704.00 |
| 04 May 2024 | 0.00726000 | 0.00004500 | 0.62% | 0.00720700 | 0.00748700 | 0.00720700 | 1,775.00 |
| 03 May 2024 | 0.00721500 | -0.00005400 | -0.74% | 0.00727900 | 0.00742300 | 0.00718700 | 2,402.00 |
| 02 May 2024 | 0.00726900 | -0.00000700 | -0.10% | 0.00727700 | 0.00731900 | 0.00715900 | 1,490.00 |
| 01 May 2024 | 0.00727600 | 0.00012900 | 1.80% | 0.00715200 | 0.00730700 | 0.00699900 | 3,812.00 |
| 30 Abr 2024 | 0.00714700 | -0.00014000 | -1.92% | 0.00727300 | 0.00738600 | 0.00696600 | 3,196.00 |
| 29 Abr 2024 | 0.00728700 | -0.00017500 | -2.35% | 0.00747000 | 0.00749800 | 0.00720700 | 1,681.00 |
| 28 Abr 2024 | 0.00746200 | -0.00005800 | -0.77% | 0.00752100 | 0.00760200 | 0.00744500 | 702.00 |
| 27 Abr 2024 | 0.00752000 | -0.00004500 | -0.59% | 0.00757200 | 0.00763000 | 0.00744000 | 1,031.00 |
| 26 Abr 2024 | 0.00756500 | 0.00013500 | 1.82% | 0.00742300 | 0.00771600 | 0.00729400 | 1,042.00 |
| 25 Abr 2024 | 0.00743000 | -0.00006700 | -0.89% | 0.00746500 | 0.00754100 | 0.00737500 | 1,854.00 |
| 24 Abr 2024 | 0.00749700 | -0.00011800 | -1.55% | 0.00761300 | 0.00764900 | 0.00742000 | 664.00 |
| 23 Abr 2024 | 0.00761500 | -0.00020300 | -2.60% | 0.00782400 | 0.00782700 | 0.00757000 | 555.00 |
| 22 Abr 2024 | 0.00781800 | 0.00008400 | 1.09% | 0.00773600 | 0.00791700 | 0.00766400 | 1,256.00 |
| 21 Abr 2024 | 0.00773400 | -0.00019900 | -2.51% | 0.00790100 | 0.00793300 | 0.00767900 | 1,490.00 |
| 20 Abr 2024 | 0.00793300 | 0.00047400 | 6.35% | 0.00745000 | 0.00806900 | 0.00741000 | 1,938.00 |
| 19 Abr 2024 | 0.00745900 | -0.00015300 | -2.01% | 0.00760900 | 0.00765300 | 0.00734600 | 1,739.00 |
| 18 Abr 2024 | 0.00761200 | 0.00003900 | 0.51% | 0.00755700 | 0.00788900 | 0.00743000 | 2,289.00 |
| 17 Abr 2024 | 0.00757300 | -0.00006600 | -0.86% | 0.00760700 | 0.00768300 | 0.00737200 | 1,603.00 |
| 16 Abr 2024 | 0.00763900 | -0.00037200 | -4.64% | 0.00798900 | 0.00802600 | 0.00751800 | 2,093.00 |
| 15 Abr 2024 | 0.00801100 | -0.00001000 | -0.12% | 0.00798000 | 0.00855200 | 0.00785300 | 4,187.00 |
| 14 Abr 2024 | 0.00802100 | 0.00050300 | 6.69% | 0.00750300 | 0.00808200 | 0.00725400 | 3,034.00 |
| 13 Abr 2024 | 0.00751800 | -0.00043700 | -5.49% | 0.00795200 | 0.00818300 | 0.00719400 | 7,864.00 |
| 12 Abr 2024 | 0.00795500 | -0.00081300 | -9.27% | 0.00878000 | 0.00882600 | 0.00746100 | 4,585.00 |
| 11 Abr 2024 | 0.00876800 | -0.00016100 | -1.80% | 0.00885000 | 0.00890400 | 0.00856100 | 1,214.00 |
| 10 Abr 2024 | 0.00892900 | -0.00079700 | -8.19% | 0.00970300 | 0.00972400 | 0.00877400 | 3,938.00 |
| 09 Abr 2024 | 0.00972600 | 0.00022600 | 2.38% | 0.00955100 | 0.01005500 | 0.00939400 | 3,228.00 |
| 08 Abr 2024 | 0.00950000 | -0.00038300 | -3.88% | 0.00986100 | 0.01016200 | 0.00947100 | 3,194.00 |
| 07 Abr 2024 | 0.00988300 | -0.00020300 | -2.01% | 0.01009400 | 0.01027000 | 0.00974600 | 2,595.00 |
| 06 Abr 2024 | 0.01008600 | 0.00037600 | 3.87% | 0.00970400 | 0.01055000 | 0.00970400 | 6,562.00 |
| 05 Abr 2024 | 0.00971000 | 0.00001300 | 0.13% | 0.00981800 | 0.01060600 | 0.00963400 | 8,501.00 |
| 04 Abr 2024 | 0.00969700 | 0.00071600 | 7.97% | 0.00898400 | 0.01031200 | 0.00898400 | 11,734.00 |
| 03 Abr 2024 | 0.00898100 | -0.00077700 | -7.96% | 0.00976100 | 0.00980300 | 0.00857300 | 5,568.00 |
| 02 Abr 2024 | 0.00975800 | 0.00046100 | 4.96% | 0.00929200 | 0.00988800 | 0.00894300 | 4,608.00 |
| 01 Abr 2024 | 0.00929700 | -0.00023100 | -2.42% | 0.00956200 | 0.00996600 | 0.00902300 | 4,917.00 |
| 31 Mar 2024 | 0.00952800 | 0.00095400 | 11.13% | 0.00860100 | 0.00977000 | 0.00838300 | 4,223.00 |
| 30 Mar 2024 | 0.00857400 | -0.00031700 | -3.57% | 0.00882900 | 0.00892200 | 0.00846700 | 1,712.00 |
| 29 Mar 2024 | 0.00889100 | 0.00087400 | 10.90% | 0.00800300 | 0.00911400 | 0.00783700 | 6,997.00 |
| 28 Mar 2024 | 0.00801700 | 0.00025100 | 3.23% | 0.00775900 | 0.00826500 | 0.00757100 | 5,209.00 |
| 27 Mar 2024 | 0.00776600 | 0.00091700 | 13.39% | 0.00686300 | 0.00799400 | 0.00681900 | 8,812.00 |
| 26 Mar 2024 | 0.00684900 | -0.00012600 | -1.81% | 0.00697300 | 0.00703900 | 0.00670600 | 1,751.00 |
| 25 Mar 2024 | 0.00697500 | -0.00023000 | -3.19% | 0.00716800 | 0.00745800 | 0.00693200 | 4,618.00 |
| 24 Mar 2024 | 0.00720500 | 0.00008100 | 1.14% | 0.00713100 | 0.00765500 | 0.00689200 | 4,921.00 |
| 23 Mar 2024 | 0.00712400 | 0.00034400 | 5.07% | 0.00674000 | 0.00733400 | 0.00659000 | 5,996.00 |
| 22 Mar 2024 | 0.00678000 | 0.00044900 | 7.09% | 0.00631300 | 0.00684400 | 0.00618000 | 3,158.00 |
| 21 Mar 2024 | 0.00633100 | 0.00029200 | 4.84% | 0.00603900 | 0.00651500 | 0.00596800 | 3,219.00 |
| 20 Mar 2024 | 0.00603900 | 0.00024200 | 4.17% | 0.00580800 | 0.00621400 | 0.00571100 | 2,440.00 |
| 19 Mar 2024 | 0.00579700 | -0.00013100 | -2.21% | 0.00596800 | 0.00606900 | 0.00566000 | 3,329.00 |
| 18 Mar 2024 | 0.00592800 | 0.00004900 | 0.83% | 0.00587000 | 0.00602200 | 0.00574200 | 1,455.00 |
| 17 Mar 2024 | 0.00587900 | -0.00007600 | -1.28% | 0.00596200 | 0.00606800 | 0.00569900 | 1,472.00 |
| 16 Mar 2024 | 0.00595500 | -0.00003500 | -0.58% | 0.00599000 | 0.00605500 | 0.00574800 | 1,432.00 |
| 15 Mar 2024 | 0.00599000 | -0.00017800 | -2.89% | 0.00618600 | 0.00618800 | 0.00586000 | 2,454.00 |
| 14 Mar 2024 | 0.00616800 | 0.00010600 | 1.75% | 0.00604700 | 0.00645600 | 0.00596100 | 4,909.00 |
| 13 Mar 2024 | 0.00606200 | -0.00001700 | -0.28% | 0.00604400 | 0.00629900 | 0.00586600 | 2,834.00 |
| 12 Mar 2024 | 0.00607900 | -0.00013400 | -2.16% | 0.00618000 | 0.00618600 | 0.00586800 | 2,263.00 |
| 11 Mar 2024 | 0.00621300 | 0.00006500 | 1.06% | 0.00613800 | 0.00629300 | 0.00598300 | 3,641.00 |
| 10 Mar 2024 | 0.00614800 | -0.00019000 | -3.00% | 0.00632100 | 0.00645400 | 0.00603500 | 1,449.00 |
| 09 Mar 2024 | 0.00633800 | -0.00006400 | -1.00% | 0.00644300 | 0.00672300 | 0.00625900 | 1,715.00 |
| 08 Mar 2024 | 0.00640200 | -0.00006200 | -0.96% | 0.00644500 | 0.00661500 | 0.00626900 | 3,034.00 |
| 07 Mar 2024 | 0.00646400 | 0.00018700 | 2.98% | 0.00628900 | 0.00652600 | 0.00605800 | 3,079.00 |
| 06 Mar 2024 | 0.00627700 | -0.00001600 | -0.25% | 0.00629800 | 0.00632300 | 0.00602400 | 3,294.00 |
| 05 Mar 2024 | 0.00629300 | -0.00062600 | -9.05% | 0.00696800 | 0.00703000 | 0.00574000 | 7,829.00 |
| 04 Mar 2024 | 0.00691900 | -0.00051700 | -6.95% | 0.00744600 | 0.00755700 | 0.00658200 | 8,308.00 |
| 03 Mar 2024 | 0.00743600 | -0.00062200 | -7.72% | 0.00798900 | 0.00853000 | 0.00729400 | 11,609.00 |
| 02 Mar 2024 | 0.00805800 | 0.00299500 | 59.15% | 0.00506700 | 0.00815400 | 0.00506600 | 22,093.00 |
| 01 Mar 2024 | 0.00506300 | 0.00019300 | 3.96% | 0.00486700 | 0.00522400 | 0.00485800 | 3,411.00 |
| 29 Feb 2024 | 0.00487000 | 0.00012100 | 2.55% | 0.00474300 | 0.00520200 | 0.00472700 | 4,095.00 |
| 28 Feb 2024 | 0.00474900 | -0.00037700 | -7.35% | 0.00513300 | 0.00521500 | 0.00465800 | 6,220.00 |
| 27 Feb 2024 | 0.00512600 | 0.00008400 | 1.67% | 0.00505300 | 0.00555400 | 0.00498300 | 7,372.00 |
| 26 Feb 2024 | 0.00504200 | -0.00014000 | -2.70% | 0.00516800 | 0.00519500 | 0.00499000 | 1,025.00 |
| 25 Feb 2024 | 0.00518200 | -0.00000800 | -0.15% | 0.00518800 | 0.00524500 | 0.00515200 | 356.00 |
| 24 Feb 2024 | 0.00519000 | -0.00002100 | -0.40% | 0.00522300 | 0.00529600 | 0.00517700 | 529.00 |
| 23 Feb 2024 | 0.00521100 | 0.00013600 | 2.68% | 0.00508100 | 0.00523000 | 0.00507600 | 706.00 |
