Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Bitcoin Cash Bitcoin Cash (BCH)
303.65 USD (-0.17%)
0.02971839 BTC (0.96%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. Marché
5,467,640,952 USD
535,124 BTC
Volume (24h)
1,206,073,892 USD
118,040 BTC
Offre en Circulation
18,006,500 BCH
Offre Max
21,000,000 BCH

Historique données pour Bitcoin Cash

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
27 déc. 2017 3108.32 3108.32 2771.05 2889.52 1,406,450,048 48,773,544,483
26 déc. 2017 2947.74 3112.64 2915.80 3108.89 1,544,429,952 52,470,912,753
25 déc. 2017 2929.35 3099.62 2755.60 2954.69 1,355,440,000 49,863,052,971
24 déc. 2017 3260.55 3260.55 2573.44 2903.12 1,712,160,000 48,988,190,394
23 déc. 2017 2746.95 3479.71 2684.82 3257.08 2,843,310,080 54,954,593,738
22 déc. 2017 3324.00 3369.55 1938.36 2696.69 3,877,769,984 45,494,171,559
21 déc. 2017 3909.00 3909.00 3038.01 3267.17 3,664,329,984 55,113,237,296
20 déc. 2017 2825.03 4355.62 2825.03 3923.07 11,889,600,512 66,171,059,189
19 déc. 2017 2199.06 2918.93 2160.92 2805.89 3,913,339,904 47,321,685,586
18 déc. 2017 1869.21 2353.64 1799.12 2196.64 2,538,650,112 37,042,462,022
17 déc. 2017 1812.33 1939.93 1806.65 1862.88 1,020,590,016 31,410,042,966
16 déc. 2017 1824.85 1890.06 1769.50 1801.88 971,254,976 30,378,232,773
15 déc. 2017 1974.66 1974.66 1678.06 1815.43 1,457,229,952 30,603,860,847
14 déc. 2017 1600.67 2080.41 1593.15 1966.14 2,717,410,048 33,141,132,956
13 déc. 2017 1616.99 1702.53 1497.94 1607.65 1,245,190,016 27,095,413,483
12 déc. 2017 1427.38 1638.29 1427.38 1615.03 1,386,249,984 27,216,606,687
11 déc. 2017 1320.00 1453.49 1316.85 1423.38 922,792,000 23,984,344,430
10 déc. 2017 1411.84 1411.84 1226.21 1323.07 885,886,016 22,291,645,665
09 déc. 2017 1464.63 1526.40 1353.90 1410.06 1,059,609,984 23,755,016,434
08 déc. 2017 1329.16 1731.32 1247.93 1464.13 2,553,979,904 24,663,214,945
07 déc. 2017 1430.71 1454.73 1323.75 1330.93 1,285,209,984 22,416,587,804
06 déc. 2017 1498.49 1530.65 1396.16 1430.10 1,154,620,032 24,085,547,561
05 déc. 2017 1580.16 1623.16 1498.00 1501.85 1,032,800,000 25,290,985,042
04 déc. 2017 1560.16 1580.11 1498.98 1576.92 780,633,984 26,552,277,518
03 déc. 2017 1435.36 1649.30 1420.60 1559.93 1,476,739,968 26,263,371,463
02 déc. 2017 1462.06 1502.37 1415.49 1434.98 574,510,016 24,157,152,873
01 déc. 2017 1381.81 1482.68 1300.46 1462.68 965,150,976 24,620,981,621
30 nov. 2017 1380.36 1468.75 1222.10 1389.78 1,211,730,048 23,391,282,947
29 nov. 2017 1541.63 1673.23 1332.14 1359.71 2,345,250,048 22,882,899,518
28 nov. 2017 1621.17 1629.48 1543.08 1546.18 1,274,880,000 26,018,324,623
27 nov. 2017 1722.93 1742.40 1607.79 1622.57 1,391,459,968 27,300,835,485
26 nov. 2017 1571.39 1758.61 1563.35 1735.66 1,593,049,984 29,201,004,189
25 nov. 2017 1634.00 1656.55 1535.77 1571.27 1,560,039,936 26,432,512,807
24 nov. 2017 1651.86 1782.83 1575.76 1648.51 3,128,960,000 27,728,844,881
23 nov. 2017 1302.23 1683.81 1299.95 1683.81 4,112,090,112 28,319,832,009
22 nov. 2017 1175.06 1335.25 1171.60 1303.31 1,517,619,968 21,917,585,065
21 nov. 2017 1220.78 1224.15 1140.88 1176.97 772,859,008 19,790,794,686
20 nov. 2017 1172.43 1236.01 1167.28 1236.01 800,052,992 20,781,175,181
19 nov. 2017 1260.95 1262.34 1144.08 1172.05 1,285,910,016 19,703,757,418
18 nov. 2017 1197.43 1388.11 1197.43 1254.53 3,053,769,984 21,088,257,259
17 nov. 2017 909.16 1217.42 863.98 1185.48 3,203,429,888 19,925,103,285
16 nov. 2017 1202.17 1210.36 876.57 900.78 2,034,690,048 15,138,148,704
15 nov. 2017 1269.79 1326.39 1191.98 1212.40 1,321,779,968 20,373,957,660
14 nov. 2017 1346.73 1390.21 1211.39 1273.53 1,697,910,016 21,398,535,582
13 nov. 2017 1381.82 1501.16 1043.00 1353.99 4,850,570,240 22,748,149,042
12 nov. 2017 1346.97 2477.65 1215.58 1388.86 8,371,319,808 23,332,952,165
11 nov. 2017 1001.64 1403.66 910.72 1340.45 5,139,769,856 22,505,049,629
10 nov. 2017 651.78 1034.77 651.78 1007.42 5,195,420,160 16,904,381,673
09 nov. 2017 622.31 670.14 619.26 654.30 710,387,008 10,975,433,919
08 nov. 2017 615.24 646.38 565.60 622.46 837,646,016 10,440,110,926
07 nov. 2017 602.68 626.21 602.45 616.30 375,367,008 10,335,114,439
06 nov. 2017 630.31 657.34 602.65 602.65 794,105,024 10,104,568,884
05 nov. 2017 619.91 635.72 579.13 630.70 816,028,032 10,573,198,701
04 nov. 2017 635.35 642.05 571.12 620.45 1,161,369,984 10,399,844,801
03 nov. 2017 587.32 684.53 577.86 625.32 1,682,210,048 10,479,281,207
02 nov. 2017 527.68 610.39 514.52 587.22 1,632,060,032 9,838,155,902
01 nov. 2017 438.30 538.26 437.91 531.83 1,152,230,016 8,909,561,583
31 oct. 2017 449.37 454.07 431.76 439.05 343,799,008 7,354,889,628
30 oct. 2017 458.45 478.42 417.62 448.23 796,409,024 7,508,138,420
29 oct. 2017 420.47 526.12 408.40 451.92 2,002,439,936 7,569,653,562
28 oct. 2017 369.54 425.45 369.06 423.35 781,036,992 7,090,441,359
27 oct. 2017 338.30 372.81 338.24 367.57 501,988,992 6,150,539,621
26 oct. 2017 332.11 350.94 331.21 338.20 234,967,008 5,654,242,244
25 oct. 2017 326.59 334.38 320.38 332.13 151,935,008 5,551,042,407
24 oct. 2017 315.90 340.45 311.48 326.89 267,442,000 5,462,740,513
23 oct. 2017 330.67 332.28 309.87 315.60 191,558,000 5,273,363,644
22 oct. 2017 323.50 355.52 323.50 331.66 355,545,984 5,541,354,551
21 oct. 2017 326.75 328.45 317.46 323.36 129,938,000 5,402,588,666
20 oct. 2017 330.90 332.98 323.08 327.44 160,204,000 5,470,545,512
19 oct. 2017 339.27 339.27 326.27 330.81 195,578,000 5,526,221,742
18 oct. 2017 373.65 376.18 313.77 339.17 477,184,000 5,665,390,708
17 oct. 2017 313.70 394.96 309.64 371.73 1,008,160,000 6,208,911,374
16 oct. 2017 315.26 318.02 310.52 313.64 117,797,000 5,238,563,399
15 oct. 2017 322.42 323.59 307.68 314.95 133,385,000 5,260,122,752
14 oct. 2017 321.54 327.42 317.35 321.96 164,136,992 5,377,048,729
13 oct. 2017 314.15 323.08 304.38 321.46 288,209,984 5,368,370,572
12 oct. 2017 315.47 330.13 310.71 313.21 262,066,000 5,226,976,847
11 oct. 2017 320.20 321.27 312.13 314.90 131,577,000 5,252,890,390
10 oct. 2017 313.22 352.02 311.70 321.59 367,808,992 5,364,153,359
09 oct. 2017 342.76 342.76 289.04 314.16 288,075,008 5,239,797,071
08 oct. 2017 360.09 362.46 337.00 342.21 203,754,000 5,707,257,741
07 oct. 2017 363.60 364.88 356.07 360.78 91,004,000 6,016,481,808
06 oct. 2017 355.43 371.28 354.96 363.01 182,031,008 6,053,063,330
05 oct. 2017 358.42 371.19 348.45 355.75 268,340,992 5,931,788,841
04 oct. 2017 404.20 404.45 354.55 358.45 251,584,000 5,971,673,253
03 oct. 2017 421.79 421.79 395.74 404.18 130,247,000 6,729,274,231
02 oct. 2017 415.87 430.86 411.84 421.19 219,590,000 7,012,388,892
01 oct. 2017 433.38 436.94 415.15 415.15 164,290,000 6,909,649,774
30 sept. 2017 436.64 445.62 432.53 432.63 150,564,992 7,195,230,135
29 sept. 2017 447.66 447.92 426.99 436.77 148,724,992 7,261,040,415
28 sept. 2017 456.71 465.20 433.50 447.81 300,420,992 7,444,349,334
27 sept. 2017 441.86 460.00 439.41 457.31 197,884,992 7,601,937,917
26 sept. 2017 445.36 458.25 441.83 441.83 165,303,008 7,343,076,528
25 sept. 2017 419.65 450.13 419.65 445.80 302,272,000 7,407,290,307
24 sept. 2017 428.80 433.04 419.25 421.03 114,527,000 6,994,250,355
23 sept. 2017 415.31 432.96 407.45 428.50 189,127,008 7,116,984,902
22 sept. 2017 417.92 435.45 402.77 415.09 241,904,992 6,892,432,473
21 sept. 2017 475.83 480.01 413.75 416.26 316,731,008 6,909,737,845
20 sept. 2017 526.74 527.72 471.09 476.05 669,264,000 7,901,970,549
19 sept. 2017 480.64 550.41 450.05 527.88 802,321,024 8,760,547,516
18 sept. 2017 422.09 479.69 422.09 479.32 458,550,016 7,953,091,288
17 sept. 2017 438.90 438.90 384.06 419.86 221,828,000 6,964,751,267
16 sept. 2017 424.49 450.98 388.20 440.22 313,583,008 7,301,428,312
15 sept. 2017 369.49 448.39 301.69 424.02 707,230,976 7,031,847,658
14 sept. 2017 504.22 510.47 367.04 367.04 257,431,008 6,086,136,222
13 sept. 2017 509.47 519.20 471.22 503.61 340,344,000 8,349,412,081
12 sept. 2017 539.03 559.22 505.01 510.41 273,824,992 8,461,057,683
11 sept. 2017 537.19 556.25 515.67 537.81 274,712,000 8,914,019,239
10 sept. 2017 546.47 546.75 484.09 537.07 289,508,000 8,900,562,998
09 sept. 2017 584.73 586.18 539.15 547.47 234,578,000 9,071,936,639
08 sept. 2017 654.37 687.30 557.51 583.10 809,763,008 9,661,132,100
07 sept. 2017 636.85 707.98 603.50 652.85 1,082,380,032 10,815,367,304
06 sept. 2017 541.28 642.69 539.96 638.18 693,240,000 10,570,580,961
05 sept. 2017 514.90 550.95 458.78 541.71 338,977,984 8,971,830,392
04 sept. 2017 608.26 608.26 500.76 517.24 328,956,992 8,565,835,029
03 sept. 2017 578.27 617.41 563.59 607.43 344,862,016 10,058,460,268
02 sept. 2017 621.96 642.05 560.58 575.90 350,478,016 9,535,389,383
01 sept. 2017 588.40 645.52 586.73 622.17 393,839,008 10,300,395,649
31 août 2017 576.25 603.69 572.14 588.17 298,144,000 9,736,726,124
30 août 2017 549.32 604.69 535.92 575.21 443,856,000 9,521,473,372
29 août 2017 596.13 599.30 528.32 552.93 370,016,992 9,152,068,439
28 août 2017 619.70 626.88 595.52 596.18 216,272,992 9,866,885,846
27 août 2017 625.89 654.87 589.64 620.90 402,718,016 10,274,649,098
26 août 2017 641.88 646.93 622.36 625.32 193,414,000 10,347,467,982
25 août 2017 627.06 665.41 624.30 641.05 348,632,000 10,602,408,645
24 août 2017 670.03 697.32 617.31 628.11 407,176,992 10,382,947,973
23 août 2017 690.96 715.67 651.32 669.40 501,983,008 11,060,763,960
22 août 2017 596.19 734.88 570.27 690.88 1,393,260,032 11,415,546,169
21 août 2017 723.70 756.59 573.47 599.64 1,123,399,936 9,901,427,965
20 août 2017 772.42 858.96 683.94 712.87 1,494,019,968 11,764,311,435
19 août 2017 697.04 1091.97 625.16 754.56 3,196,229,888 12,447,999,918
18 août 2017 458.67 764.07 458.67 690.24 3,087,490,048 11,385,819,408
17 août 2017 301.02 460.53 293.10 460.53 744,604,992 7,596,275,408
16 août 2017 297.97 307.62 290.21 300.21 106,436,000 4,951,611,203
15 août 2017 298.18 306.52 292.88 297.86 133,924,000 4,912,603,933
14 août 2017 296.10 327.39 293.50 297.68 174,968,000 4,909,115,806
13 août 2017 316.29 317.47 298.05 298.05 120,722,000 4,914,961,032
12 août 2017 327.82 341.85 313.70 317.09 126,007,000 5,228,596,735
11 août 2017 275.88 351.16 275.02 328.24 233,971,008 5,412,173,084
10 août 2017 305.21 311.68 274.68 275.95 136,636,992 4,549,781,986
09 août 2017 345.28 349.32 298.61 303.89 165,032,000 5,010,026,797
08 août 2017 321.35 386.29 309.61 345.49 274,880,000 5,695,399,910
07 août 2017 223.76 373.87 223.76 319.69 346,545,984 5,270,009,227
06 août 2017 212.18 223.70 203.45 220.66 107,606,000 3,637,254,889
05 août 2017 231.11 273.04 200.98 213.15 144,043,008 3,513,302,001
04 août 2017 362.18 386.93 233.05 233.05 185,038,000 3,841,262,261
03 août 2017 448.49 519.28 364.05 364.05 161,518,000 6,000,453,014
02 août 2017 382.38 756.93 309.33 452.66 416,207,008 7,460,771,889
01 août 2017 294.60 426.11 210.38 380.01 65,988,800 6,263,348,571
31 juil. 2017 346.36 347.83 266.19 294.46 1,075,960 -
30 juil. 2017 385.14 385.14 316.25 345.66 606,695 -
29 juil. 2017 410.57 423.73 323.73 384.77 737,815 -
28 juil. 2017 386.65 465.18 217.06 406.05 1,230,160 -
27 juil. 2017 417.10 460.97 367.78 385.48 533,207 -
26 juil. 2017 407.08 486.16 321.79 365.82 1,784,640 -
25 juil. 2017 441.35 541.66 338.09 406.90 524,908 -
24 juil. 2017 412.58 578.89 409.21 440.70 190,952 -
23 juil. 2017 555.89 578.97 411.78 413.06 85,013 -
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Bitcoin Cash

Bitcoin Cash (BCH) is a cryptocurrency. Users are able to generate BCH through the process of mining. Bitcoin Cash has a current supply of 18,006,500 BCH. The last known price of Bitcoin Cash is 303.65 USD and is down 0.17% over the last 24 hours. It is currently trading on 316 active market(s) with 1,206,073,892 USD traded over the last 24 hours. More information can be found at https://www.bitcoincash.org/.
Statistiques de Bitcoin Cash
Prix de Bitcoin Cash 303.65 USD
RSI de Bitcoin Cash -45.38%
Rang sur le marché #4
Cap. Marché 5,467,640,952 USD
Volume sur 24 H 1,206,073,892 USD
Offre en Circulation 18,006,500 BCH
Offre Totale 18,006,500 BCH
Offre Max 21,000,000 BCH
Le plus haut 4355.62 USD
(20 déc. 2017)
Le plus bas 75.03 USD
(15 déc. 2018)
Bas / Haut sur 52 semaines 638.55 USD /
75.08 USD
Bas / Haut sur 90 jours 522.09 USD /
258.65 USD
Bas / Haut sur 30 jours 326.88 USD /
272.88 USD
Bas / Haut sur 7 jours 310.65 USD /
294.45 USD
Bas / Haut sur 24 heures 309.68 USD /
303.31 USD
Bas / Haut hier 307.84 USD /
303.31 USD
Ouverture / Fermeture d'hier 304.60 USD /
304.23 USD
Change d'hier $-0.370244 USD (-0.12%)
Volume d'hier $1,205,048,956 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)