Криптовалюты:   •  Рынки:   •  Рыночная капитализация:   •  Объем за 24ч:   •  Доминирование BTC:  %
Рекламировать
Рыночная капитализация:   •  Объем за 24ч:   •  Доминирование BTC:  %  •  Криптовалюты:   •  Рынки: 
  Закрытия

In order to reflect the current market, we have merged our Bitcoin Cash (BCH) and Bitcoin Cash ABC (BCHABC) listings. We have observed that a majority of exchanges are using the Bitcoin Cash (BCH) to refer to the Bitcoin Cash ABC implementation. For more information on Bitcoin Cash SV (BCHSV), please navigate here.

Bitcoin Cash Bitcoin Cash (BCH)
298.26 USD (-3.43%)
0.02985162 BTC (-0.46%)

Best Place to Buy Crypto

Биржа

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Кошелек

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Рыночная капитализация
5,341,009,654 USD
534,567 BTC
Объем (за 24ч)
1,411,585,214 USD
141,282 BTC
Циркулирующее предложение
17,907,475 BCH
Максимальное предложение
21,000,000 BCH

Исторические данные по Bitcoin Cash

Валюта в USD
 
Дата Открытия* Максимальная Минимальная Закрытия** Объем Рыночная капитализация
27.12.2017 3108.32 3108.32 2771.05 2889.52 1,406,450,048 48,773,544,483
26.12.2017 2947.74 3112.64 2915.80 3108.89 1,544,429,952 52,470,912,753
25.12.2017 2929.35 3099.62 2755.60 2954.69 1,355,440,000 49,863,052,971
24.12.2017 3260.55 3260.55 2573.44 2903.12 1,712,160,000 48,988,190,394
23.12.2017 2746.95 3479.71 2684.82 3257.08 2,843,310,080 54,954,593,738
22.12.2017 3324.00 3369.55 1938.36 2696.69 3,877,769,984 45,494,171,559
21.12.2017 3909.00 3909.00 3038.01 3267.17 3,664,329,984 55,113,237,296
20.12.2017 2825.03 4355.62 2825.03 3923.07 11,889,600,512 66,171,059,189
19.12.2017 2199.06 2918.93 2160.92 2805.89 3,913,339,904 47,321,685,586
18.12.2017 1869.21 2353.64 1799.12 2196.64 2,538,650,112 37,042,462,022
17.12.2017 1812.33 1939.93 1806.65 1862.88 1,020,590,016 31,410,042,966
16.12.2017 1824.85 1890.06 1769.50 1801.88 971,254,976 30,378,232,773
15.12.2017 1974.66 1974.66 1678.06 1815.43 1,457,229,952 30,603,860,847
14.12.2017 1600.67 2080.41 1593.15 1966.14 2,717,410,048 33,141,132,956
13.12.2017 1616.99 1702.53 1497.94 1607.65 1,245,190,016 27,095,413,483
12.12.2017 1427.38 1638.29 1427.38 1615.03 1,386,249,984 27,216,606,687
11.12.2017 1320.00 1453.49 1316.85 1423.38 922,792,000 23,984,344,430
10.12.2017 1411.84 1411.84 1226.21 1323.07 885,886,016 22,291,645,665
09.12.2017 1464.63 1526.40 1353.90 1410.06 1,059,609,984 23,755,016,434
08.12.2017 1329.16 1731.32 1247.93 1464.13 2,553,979,904 24,663,214,945
07.12.2017 1430.71 1454.73 1323.75 1330.93 1,285,209,984 22,416,587,804
06.12.2017 1498.49 1530.65 1396.16 1430.10 1,154,620,032 24,085,547,561
05.12.2017 1580.16 1623.16 1498.00 1501.85 1,032,800,000 25,290,985,042
04.12.2017 1560.16 1580.11 1498.98 1576.92 780,633,984 26,552,277,518
03.12.2017 1435.36 1649.30 1420.60 1559.93 1,476,739,968 26,263,371,463
02.12.2017 1462.06 1502.37 1415.49 1434.98 574,510,016 24,157,152,873
01.12.2017 1381.81 1482.68 1300.46 1462.68 965,150,976 24,620,981,621
30.11.2017 1380.36 1468.75 1222.10 1389.78 1,211,730,048 23,391,282,947
29.11.2017 1541.63 1673.23 1332.14 1359.71 2,345,250,048 22,882,899,518
28.11.2017 1621.17 1629.48 1543.08 1546.18 1,274,880,000 26,018,324,623
27.11.2017 1722.93 1742.40 1607.79 1622.57 1,391,459,968 27,300,835,485
26.11.2017 1571.39 1758.61 1563.35 1735.66 1,593,049,984 29,201,004,189
25.11.2017 1634.00 1656.55 1535.77 1571.27 1,560,039,936 26,432,512,807
24.11.2017 1651.86 1782.83 1575.76 1648.51 3,128,960,000 27,728,844,881
23.11.2017 1302.23 1683.81 1299.95 1683.81 4,112,090,112 28,319,832,009
22.11.2017 1175.06 1335.25 1171.60 1303.31 1,517,619,968 21,917,585,065
21.11.2017 1220.78 1224.15 1140.88 1176.97 772,859,008 19,790,794,686
20.11.2017 1172.43 1236.01 1167.28 1236.01 800,052,992 20,781,175,181
19.11.2017 1260.95 1262.34 1144.08 1172.05 1,285,910,016 19,703,757,418
18.11.2017 1197.43 1388.11 1197.43 1254.53 3,053,769,984 21,088,257,259
17.11.2017 909.16 1217.42 863.98 1185.48 3,203,429,888 19,925,103,285
16.11.2017 1202.17 1210.36 876.57 900.78 2,034,690,048 15,138,148,704
15.11.2017 1269.79 1326.39 1191.98 1212.40 1,321,779,968 20,373,957,660
14.11.2017 1346.73 1390.21 1211.39 1273.53 1,697,910,016 21,398,535,582
13.11.2017 1381.82 1501.16 1043.00 1353.99 4,850,570,240 22,748,149,042
12.11.2017 1346.97 2477.65 1215.58 1388.86 8,371,319,808 23,332,952,165
11.11.2017 1001.64 1403.66 910.72 1340.45 5,139,769,856 22,505,049,629
10.11.2017 651.78 1034.77 651.78 1007.42 5,195,420,160 16,904,381,673
09.11.2017 622.31 670.14 619.26 654.30 710,387,008 10,975,433,919
08.11.2017 615.24 646.38 565.60 622.46 837,646,016 10,440,110,926
07.11.2017 602.68 626.21 602.45 616.30 375,367,008 10,335,114,439
06.11.2017 630.31 657.34 602.65 602.65 794,105,024 10,104,568,884
05.11.2017 619.91 635.72 579.13 630.70 816,028,032 10,573,198,701
04.11.2017 635.35 642.05 571.12 620.45 1,161,369,984 10,399,844,801
03.11.2017 587.32 684.53 577.86 625.32 1,682,210,048 10,479,281,207
02.11.2017 527.68 610.39 514.52 587.22 1,632,060,032 9,838,155,902
01.11.2017 438.30 538.26 437.91 531.83 1,152,230,016 8,909,561,583
31.10.2017 449.37 454.07 431.76 439.05 343,799,008 7,354,889,628
30.10.2017 458.45 478.42 417.62 448.23 796,409,024 7,508,138,420
29.10.2017 420.47 526.12 408.40 451.92 2,002,439,936 7,569,653,562
28.10.2017 369.54 425.45 369.06 423.35 781,036,992 7,090,441,359
27.10.2017 338.30 372.81 338.24 367.57 501,988,992 6,150,539,621
26.10.2017 332.11 350.94 331.21 338.20 234,967,008 5,654,242,244
25.10.2017 326.59 334.38 320.38 332.13 151,935,008 5,551,042,407
24.10.2017 315.90 340.45 311.48 326.89 267,442,000 5,462,740,513
23.10.2017 330.67 332.28 309.87 315.60 191,558,000 5,273,363,644
22.10.2017 323.50 355.52 323.50 331.66 355,545,984 5,541,354,551
21.10.2017 326.75 328.45 317.46 323.36 129,938,000 5,402,588,666
20.10.2017 330.90 332.98 323.08 327.44 160,204,000 5,470,545,512
19.10.2017 339.27 339.27 326.27 330.81 195,578,000 5,526,221,742
18.10.2017 373.65 376.18 313.77 339.17 477,184,000 5,665,390,708
17.10.2017 313.70 394.96 309.64 371.73 1,008,160,000 6,208,911,374
16.10.2017 315.26 318.02 310.52 313.64 117,797,000 5,238,563,399
15.10.2017 322.42 323.59 307.68 314.95 133,385,000 5,260,122,752
14.10.2017 321.54 327.42 317.35 321.96 164,136,992 5,377,048,729
13.10.2017 314.15 323.08 304.38 321.46 288,209,984 5,368,370,572
12.10.2017 315.47 330.13 310.71 313.21 262,066,000 5,226,976,847
11.10.2017 320.20 321.27 312.13 314.90 131,577,000 5,252,890,390
10.10.2017 313.22 352.02 311.70 321.59 367,808,992 5,364,153,359
09.10.2017 342.76 342.76 289.04 314.16 288,075,008 5,239,797,071
08.10.2017 360.09 362.46 337.00 342.21 203,754,000 5,707,257,741
07.10.2017 363.60 364.88 356.07 360.78 91,004,000 6,016,481,808
06.10.2017 355.43 371.28 354.96 363.01 182,031,008 6,053,063,330
05.10.2017 358.42 371.19 348.45 355.75 268,340,992 5,931,788,841
04.10.2017 404.20 404.45 354.55 358.45 251,584,000 5,971,673,253
03.10.2017 421.79 421.79 395.74 404.18 130,247,000 6,729,274,231
02.10.2017 415.87 430.86 411.84 421.19 219,590,000 7,012,388,892
01.10.2017 433.38 436.94 415.15 415.15 164,290,000 6,909,649,774
30.09.2017 436.64 445.62 432.53 432.63 150,564,992 7,195,230,135
29.09.2017 447.66 447.92 426.99 436.77 148,724,992 7,261,040,415
28.09.2017 456.71 465.20 433.50 447.81 300,420,992 7,444,349,334
27.09.2017 441.86 460.00 439.41 457.31 197,884,992 7,601,937,917
26.09.2017 445.36 458.25 441.83 441.83 165,303,008 7,343,076,528
25.09.2017 419.65 450.13 419.65 445.80 302,272,000 7,407,290,307
24.09.2017 428.80 433.04 419.25 421.03 114,527,000 6,994,250,355
23.09.2017 415.31 432.96 407.45 428.50 189,127,008 7,116,984,902
22.09.2017 417.92 435.45 402.77 415.09 241,904,992 6,892,432,473
21.09.2017 475.83 480.01 413.75 416.26 316,731,008 6,909,737,845
20.09.2017 526.74 527.72 471.09 476.05 669,264,000 7,901,970,549
19.09.2017 480.64 550.41 450.05 527.88 802,321,024 8,760,547,516
18.09.2017 422.09 479.69 422.09 479.32 458,550,016 7,953,091,288
17.09.2017 438.90 438.90 384.06 419.86 221,828,000 6,964,751,267
16.09.2017 424.49 450.98 388.20 440.22 313,583,008 7,301,428,312
15.09.2017 369.49 448.39 301.69 424.02 707,230,976 7,031,847,658
14.09.2017 504.22 510.47 367.04 367.04 257,431,008 6,086,136,222
13.09.2017 509.47 519.20 471.22 503.61 340,344,000 8,349,412,081
12.09.2017 539.03 559.22 505.01 510.41 273,824,992 8,461,057,683
11.09.2017 537.19 556.25 515.67 537.81 274,712,000 8,914,019,239
10.09.2017 546.47 546.75 484.09 537.07 289,508,000 8,900,562,998
09.09.2017 584.73 586.18 539.15 547.47 234,578,000 9,071,936,639
08.09.2017 654.37 687.30 557.51 583.10 809,763,008 9,661,132,100
07.09.2017 636.85 707.98 603.50 652.85 1,082,380,032 10,815,367,304
06.09.2017 541.28 642.69 539.96 638.18 693,240,000 10,570,580,961
05.09.2017 514.90 550.95 458.78 541.71 338,977,984 8,971,830,392
04.09.2017 608.26 608.26 500.76 517.24 328,956,992 8,565,835,029
03.09.2017 578.27 617.41 563.59 607.43 344,862,016 10,058,460,268
02.09.2017 621.96 642.05 560.58 575.90 350,478,016 9,535,389,383
01.09.2017 588.40 645.52 586.73 622.17 393,839,008 10,300,395,649
31.08.2017 576.25 603.69 572.14 588.17 298,144,000 9,736,726,124
30.08.2017 549.32 604.69 535.92 575.21 443,856,000 9,521,473,372
29.08.2017 596.13 599.30 528.32 552.93 370,016,992 9,152,068,439
28.08.2017 619.70 626.88 595.52 596.18 216,272,992 9,866,885,846
27.08.2017 625.89 654.87 589.64 620.90 402,718,016 10,274,649,098
26.08.2017 641.88 646.93 622.36 625.32 193,414,000 10,347,467,982
25.08.2017 627.06 665.41 624.30 641.05 348,632,000 10,602,408,645
24.08.2017 670.03 697.32 617.31 628.11 407,176,992 10,382,947,973
23.08.2017 690.96 715.67 651.32 669.40 501,983,008 11,060,763,960
22.08.2017 596.19 734.88 570.27 690.88 1,393,260,032 11,415,546,169
21.08.2017 723.70 756.59 573.47 599.64 1,123,399,936 9,901,427,965
20.08.2017 772.42 858.96 683.94 712.87 1,494,019,968 11,764,311,435
19.08.2017 697.04 1091.97 625.16 754.56 3,196,229,888 12,447,999,918
18.08.2017 458.67 764.07 458.67 690.24 3,087,490,048 11,385,819,408
17.08.2017 301.02 460.53 293.10 460.53 744,604,992 7,596,275,408
16.08.2017 297.97 307.62 290.21 300.21 106,436,000 4,951,611,203
15.08.2017 298.18 306.52 292.88 297.86 133,924,000 4,912,603,933
14.08.2017 296.10 327.39 293.50 297.68 174,968,000 4,909,115,806
13.08.2017 316.29 317.47 298.05 298.05 120,722,000 4,914,961,032
12.08.2017 327.82 341.85 313.70 317.09 126,007,000 5,228,596,735
11.08.2017 275.88 351.16 275.02 328.24 233,971,008 5,412,173,084
10.08.2017 305.21 311.68 274.68 275.95 136,636,992 4,549,781,986
09.08.2017 345.28 349.32 298.61 303.89 165,032,000 5,010,026,797
08.08.2017 321.35 386.29 309.61 345.49 274,880,000 5,695,399,910
07.08.2017 223.76 373.87 223.76 319.69 346,545,984 5,270,009,227
06.08.2017 212.18 223.70 203.45 220.66 107,606,000 3,637,254,889
05.08.2017 231.11 273.04 200.98 213.15 144,043,008 3,513,302,001
04.08.2017 362.18 386.93 233.05 233.05 185,038,000 3,841,262,261
03.08.2017 448.49 519.28 364.05 364.05 161,518,000 6,000,453,014
02.08.2017 382.38 756.93 309.33 452.66 416,207,008 7,460,771,889
01.08.2017 294.60 426.11 210.38 380.01 65,988,800 6,263,348,571
31.07.2017 346.36 347.83 266.19 294.46 1,075,960 -
30.07.2017 385.14 385.14 316.25 345.66 606,695 -
29.07.2017 410.57 423.73 323.73 384.77 737,815 -
28.07.2017 386.65 465.18 217.06 406.05 1,230,160 -
27.07.2017 417.10 460.97 367.78 385.48 533,207 -
26.07.2017 407.08 486.16 321.79 365.82 1,784,640 -
25.07.2017 441.35 541.66 338.09 406.90 524,908 -
24.07.2017 412.58 578.89 409.21 440.70 190,952 -
23.07.2017 555.89 578.97 411.78 413.06 85,013 -
* Наиболее ранние данные в интервале (по UTC)
** Наиболее поздние данные в интервале (по UTC)

О Bitcoin Cash

Bitcoin Cash (BCH) is hard fork (a community-activated update to the protocol or code) of Bitcoin that took effect on August 1st, 2017 that increased the block size to 8MB, to help the scale the underlying technology of Bitcoin.Nov 16th 2018: BCH was hard forked again and split into Bitcoin SV and Bitcoin ABC. Bitcoin ABC became the dominant chain and took over the BCH ticker as it had more hashpower and majority of the nodes in the network.

Статистика по Bitcoin Cash
Цена Bitcoin Cash 298.26 USD
Рентабельность инвестиций в Bitcoin Cash -46.35%
Рыночный ранг #5
Рыночная капитализация 5,341,009,654 USD
Объем за 24 часа 1,411,585,214 USD
Циркулирующее предложение 17,907,475 BCH
Общее предложение 17,907,475 BCH
Максимальное предложение 21,000,000 BCH
Максимум за все время 4355.62 USD
(20.12.2017)
Минимум за все время 75.08 USD
(15.12.2018)
Максимум/минимум за 52 недели 871.47 USD /
75.08 USD
Максимум/минимум за 90 дней 522.09 USD /
232.91 USD
Максимум/минимум за 30 дней 514.72 USD /
258.65 USD
Максимум/минимум за 7 дней 337.28 USD /
273.03 USD
Максимум/минимум за 24 часа 314.31 USD /
294.30 USD
Вчерашний максимум/минимум 323.62 USD /
303.04 USD
Вчерашняя цена открытия/закрытия 321.00 USD /
310.59 USD
Вчерашнее изменение $-10.41 USD (-3.24%)
Вчерашний объем $1,297,124,990 USD

Примерная рентабельность инвестиций при покупке при запуске (или по самой ранней из известных цен)