Cap. de Mercado:

Bitcoin Cash Bitcoin Cash (BCH)

439.56 USD (-1.94%)
0.06843106 BTC (-0.71%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
7,656,255,834 USD
1,191,924 BTC
Volume (24h)
260,276,479 USD
40,520 BTC
Fornecimento Circulante
17,417,875 BCH
Fornecimento Máximo
21,000,000 BCH

Dados históricos para Bitcoin Cash

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/10/2018 447.19 452.53 443.60 447.21 261,566,000 7,787,798,537
21/10/2018 447.54 455.96 445.77 447.85 295,702,000 7,793,249,572
20/10/2018 440.87 448.48 438.45 447.44 266,812,000 7,676,239,786
19/10/2018 438.31 443.43 433.38 440.85 303,766,000 7,630,929,078
18/10/2018 449.22 454.71 432.93 438.43 327,540,000 7,820,018,822
17/10/2018 458.85 459.87 446.29 448.79 292,950,000 7,986,742,979
16/10/2018 459.32 467.17 454.60 458.01 302,192,000 7,994,237,671
15/10/2018 438.65 487.21 433.82 459.38 571,575,000 7,633,671,785
14/10/2018 448.19 451.92 438.60 439.23 242,400,000 7,798,843,114
13/10/2018 443.18 450.22 442.66 448.41 245,372,000 7,710,874,038
12/10/2018 430.35 451.93 429.39 443.23 289,722,000 7,486,942,145
11/10/2018 511.77 511.77 431.85 433.04 487,652,000 8,902,530,546
10/10/2018 516.66 517.22 507.83 512.92 369,806,000 8,986,527,367
09/10/2018 526.90 528.55 513.12 517.79 372,000,000 9,163,870,870
08/10/2018 518.71 530.92 517.33 528.98 397,869,000 9,020,448,273
07/10/2018 509.63 519.39 506.65 517.47 382,426,000 8,861,594,133
06/10/2018 519.92 521.68 502.54 508.62 391,070,000 9,039,616,499
05/10/2018 513.90 522.51 510.63 520.63 384,914,000 8,933,985,193
04/10/2018 516.79 529.94 510.59 513.03 466,791,000 8,983,237,142
03/10/2018 531.64 531.64 508.73 514.52 512,420,000 9,240,410,255
02/10/2018 531.15 547.49 527.92 533.26 536,291,000 9,231,065,200
01/10/2018 531.64 539.95 522.32 530.91 450,906,000 9,238,550,523
30/09/2018 536.56 545.55 520.61 529.92 477,471,000 9,323,209,424
29/09/2018 538.99 553.48 514.26 536.91 581,112,000 9,364,438,473
28/09/2018 568.43 572.58 533.44 539.86 673,844,000 9,874,901,675
27/09/2018 514.77 585.36 514.77 564.41 1,083,230,000 8,941,667,409
26/09/2018 444.80 542.53 434.35 515.93 856,458,000 7,725,476,580
25/09/2018 462.11 462.35 428.91 445.23 414,548,000 8,025,310,803
24/09/2018 487.92 490.76 459.59 463.09 385,322,000 8,472,619,458
23/09/2018 487.71 504.14 478.07 488.65 384,226,000 8,468,153,906
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)