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

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Bitcoin Cash Bitcoin Cash (BCH)
303.97 USD (-0.05%)
0.02967904 BTC (0.83%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
5,473,436,950 USD
534,416 BTC
거래량(24시간)
1,205,021,483 USD
117,656 BTC
유통 공급량
18,006,500 BCH
최대 공급량
21,000,000 BCH

Bitcoin Cash 과거 데이터

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

Bitcoin Cash 정보

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 303.97 USD and is down 0.05% over the last 24 hours. It is currently trading on 316 active market(s) with 1,205,021,483 USD traded over the last 24 hours. More information can be found at https://www.bitcoincash.org/.
Bitcoin Cash 통계
Bitcoin Cash 가격 303.97 USD
Bitcoin Cash ROI -45.32%
시가 순위 #4
시가총액 5,473,436,950 USD
24시간 거래량 1,205,021,483 USD
유통 공급량 18,006,500 BCH
총 공급량 18,006,500 BCH
최대 공급량 21,000,000 BCH
전체 최고 4355.62 USD
(2017. 12. 20.)
전체 최저 75.03 USD
(2018. 12. 15.)
52주 최고/최저 638.55 USD /
75.08 USD
90일 최고 /최저 522.09 USD /
258.65 USD
30일 최고/최저 326.88 USD /
272.88 USD
7일 최고/최저 310.65 USD /
294.45 USD
24시간 최고/최저 309.68 USD /
303.31 USD
어제 최고/최저 307.84 USD /
303.31 USD
어제 시작가/종가 304.60 USD /
304.23 USD
어제 변화 $-0.370244 USD (-0.12%)
어제 거래량 $1,205,048,956 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률