Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 24.33 | 0.05 | 0.21% | 24.37 | 24.37 | 24.075 | 306,133 |
| 22 May 2024 | 24.28 | -0.26 | -1.06% | 24.48 | 24.48 | 24.195 | 827,864 |
| 21 May 2024 | 24.54 | 0.13 | 0.53% | 24.28 | 24.65 | 24.28 | 132,643 |
| 20 May 2024 | 24.41 | -0.13 | -0.53% | 24.50 | 24.68 | 24.386 | 246,398 |
| 17 May 2024 | 24.54 | 0.17 | 0.70% | 24.49 | 24.67 | 24.25 | 301,157 |
| 16 May 2024 | 24.37 | -0.33 | -1.34% | 24.61 | 24.68 | 24.35 | 466,992 |
| 15 May 2024 | 24.70 | 0.26 | 1.06% | 24.58 | 24.79 | 24.42 | 983,637 |
| 14 May 2024 | 24.44 | 0.54 | 2.26% | 23.95 | 24.46 | 23.90 | 1,143,863 |
| 13 May 2024 | 23.90 | 0.55 | 2.36% | 23.53 | 23.90 | 23.53 | 252,531 |
| 10 May 2024 | 23.35 | 0.39 | 1.70% | 23.08 | 23.36 | 23.04 | 241,994 |
| 09 May 2024 | 22.96 | 0.04 | 0.17% | 22.79 | 23.06 | 22.79 | 451,741 |
| 08 May 2024 | 22.92 | 0.14 | 0.61% | 22.62 | 22.97 | 22.62 | 367,258 |
| 07 May 2024 | 22.78 | 0.18 | 0.80% | 22.59 | 22.825 | 22.48 | 308,797 |
| 06 May 2024 | 22.60 | 0.15 | 0.67% | 22.53 | 22.64 | 22.48 | 658,607 |
| 03 May 2024 | 22.45 | 0.26 | 1.17% | 22.32 | 22.62 | 22.175 | 99,090 |
| 02 May 2024 | 22.19 | 0.18 | 0.82% | 22.22 | 22.26 | 22.00 | 141,155 |
| 01 May 2024 | 22.01 | -0.07 | -0.32% | 22.09 | 22.22 | 21.76 | 109,780 |
| 30 Abr 2024 | 22.08 | -0.40 | -1.78% | 22.35 | 22.44 | 22.01 | 166,176 |
| 29 Abr 2024 | 22.48 | 0.28 | 1.26% | 22.21 | 22.63 | 22.21 | 147,945 |
| 26 Abr 2024 | 22.20 | 0.06 | 0.27% | 22.24 | 22.41 | 22.09 | 117,257 |
| 25 Abr 2024 | 22.14 | -0.15 | -0.67% | 22.27 | 22.34 | 22.11 | 236,251 |
| 24 Abr 2024 | 22.29 | -0.33 | -1.46% | 22.64 | 22.665 | 22.265 | 132,888 |
| 23 Abr 2024 | 22.62 | 0.52 | 2.35% | 22.17 | 22.62 | 22.05 | 99,001 |
| 22 Abr 2024 | 22.10 | 0.14 | 0.64% | 21.91 | 22.22 | 21.83 | 111,268 |
| 19 Abr 2024 | 21.96 | -0.09 | -0.41% | 21.99 | 22.23 | 21.86 | 127,625 |
| 18 Abr 2024 | 22.05 | 0.21 | 0.96% | 21.93 | 22.25 | 21.89 | 155,728 |
| 17 Abr 2024 | 21.84 | 0.28 | 1.30% | 21.68 | 21.88 | 21.37 | 190,134 |
| 16 Abr 2024 | 21.56 | -0.01 | -0.05% | 21.24 | 21.73 | 21.215 | 162,450 |
| 15 Abr 2024 | 21.57 | -0.71 | -3.19% | 22.26 | 22.26 | 21.56 | 199,834 |
| 12 Abr 2024 | 22.28 | -0.52 | -2.28% | 22.82 | 22.82 | 22.03 | 357,635 |
| 11 Abr 2024 | 22.80 | 0.00 | 0.00% | 22.81 | 22.84 | 22.60 | 179,767 |
| 10 Abr 2024 | 22.80 | -0.20 | -0.87% | 22.64 | 22.82 | 22.50 | 149,888 |
| 09 Abr 2024 | 23.00 | 0.02 | 0.09% | 22.96 | 23.18 | 22.92 | 251,316 |
| 08 Abr 2024 | 22.98 | 0.02 | 0.09% | 23.00 | 23.14 | 22.80 | 247,949 |
| 05 Abr 2024 | 22.96 | -0.07 | -0.30% | 22.79 | 23.045 | 22.68 | 272,765 |
| 04 Abr 2024 | 23.03 | 0.29 | 1.28% | 22.92 | 23.24 | 22.91 | 227,240 |
| 03 Abr 2024 | 22.74 | 0.59 | 2.66% | 22.18 | 22.77 | 22.18 | 159,327 |
| 02 Abr 2024 | 22.15 | 0.12 | 0.54% | 22.02 | 22.26 | 22.02 | 184,093 |
| 01 Abr 2024 | 22.03 | -0.24 | -1.08% | 22.53 | 22.53 | 22.03 | 136,288 |
| 28 Mar 2024 | 22.27 | 0.37 | 1.69% | 21.95 | 22.39 | 21.94 | 277,836 |
| 27 Mar 2024 | 21.90 | 0.01 | 0.05% | 21.90 | 21.935 | 21.64 | 113,771 |
| 26 Mar 2024 | 21.89 | 0.28 | 1.30% | 21.89 | 22.03 | 21.77 | 225,245 |
| 25 Mar 2024 | 21.61 | 0.34 | 1.60% | 21.50 | 21.78 | 21.40 | 191,631 |
| 22 Mar 2024 | 21.27 | 0.02 | 0.09% | 21.26 | 21.44 | 21.15 | 210,742 |
| 21 Mar 2024 | 21.25 | -1.55 | -6.80% | 21.00 | 21.38 | 20.932 | 544,646 |
| 20 Mar 2024 | 22.80 | 0.04 | 0.18% | 22.55 | 22.97 | 22.41 | 495,101 |
| 19 Mar 2024 | 22.76 | -0.64 | -2.74% | 23.29 | 23.29 | 22.73 | 385,539 |
| 18 Mar 2024 | 23.40 | 0.01 | 0.04% | 23.55 | 23.64 | 23.28 | 181,464 |
| 15 Mar 2024 | 23.39 | -0.37 | -1.56% | 23.81 | 23.90 | 23.36 | 327,233 |
| 14 Mar 2024 | 23.76 | 0.16 | 0.68% | 23.90 | 23.93 | 23.61 | 361,179 |
| 13 Mar 2024 | 23.60 | 0.23 | 0.98% | 23.73 | 23.93 | 23.52 | 237,974 |
| 12 Mar 2024 | 23.37 | 0.16 | 0.69% | 23.22 | 23.60 | 23.14 | 200,252 |
| 11 Mar 2024 | 23.21 | -0.01 | -0.04% | 23.16 | 23.21 | 22.86 | 194,210 |
| 08 Mar 2024 | 23.22 | 0.32 | 1.40% | 23.15 | 23.45 | 23.15 | 117,179 |
| 07 Mar 2024 | 22.90 | 0.03 | 0.13% | 22.98 | 23.10 | 22.69 | 129,234 |
| 06 Mar 2024 | 22.87 | 0.60 | 2.69% | 22.55 | 23.00 | 22.55 | 130,518 |
| 05 Mar 2024 | 22.27 | -0.06 | -0.27% | 22.37 | 22.58 | 22.09 | 202,593 |
| 04 Mar 2024 | 22.33 | -0.85 | -3.67% | 22.77 | 22.84 | 22.33 | 135,942 |
| 01 Mar 2024 | 23.18 | 0.05 | 0.22% | 23.14 | 23.18 | 22.95 | 128,873 |
| 29 Feb 2024 | 23.13 | 0.45 | 1.98% | 22.64 | 23.165 | 22.42 | 176,733 |
| 28 Feb 2024 | 22.68 | 0.28 | 1.25% | 22.63 | 22.95 | 22.58 | 208,165 |
| 27 Feb 2024 | 22.40 | 0.47 | 2.14% | 22.14 | 22.43 | 21.98 | 285,391 |
| 26 Feb 2024 | 21.93 | -0.18 | -0.81% | 21.87 | 22.195 | 21.69 | 244,353 |
