Want to know who you'll meet at The Capital? Find out here!

×
Các loại tiền điện tử:   •  Các thị trường giao dịch:   •  Vốn Hóa Thị Trường:   •  Khối lượng trong vòng 24 giờ:   •  BTC Chiếm Ưu Thế:  %
Quảng Cáo
Vốn Hóa Thị Trường:   •  Khối lượng trong vòng 24 giờ:   •  BTC Chiếm Ưu Thế:  %  •  Các loại tiền điện tử:   •  Các thị trường giao dịch: 
  Đóng
Bitcoin Cash Bitcoin Cash (BCH)
312.58 USD (-4.84%)
0.03153282 BTC (-1.95%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Giao Dịch

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Vốn Hóa Thị Trường
5,630,265,936 USD
567,968 BTC
Khối lượng (24 giờ)
1,682,879,705 USD
169,765 BTC
Lượng tiền lưu thông
18,011,963 BCH
Cung tiền tối đa
21,000,000 BCH

Dữ liệu lịch sử thị trường cho Bitcoin Cash

Tiền bằng USD
 
Ngày Mở* Cao Thấp Đóng** Khối lượng Vốn Hóa Thị Trường
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 -
* Dữ liệu sớm nhất trong phạm vi (thời gian UTC)
** Dữ liệu sớm nhất trong phạm vi (Thời gian UTC)

Thông tin về 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 18,011,963 BCH. The last known price of Bitcoin Cash is 312.58 USD and is down 4.84% over the last 24 hours. It is currently trading on 312 active market(s) with 1,682,879,705 USD traded over the last 24 hours. More information can be found at https://www.bitcoincash.org/.
Bitcoin Cash Thống kê
Bitcoin Cash Giá 312.58 USD
Bitcoin Cash ROI -43.77%
Xếp hạng Thị trường #4
Vốn Hóa Thị Trường 5,630,265,936 USD
Khối lượng trong 24 Giờ 1,682,879,705 USD
Lượng tiền lưu thông 18,011,963 BCH
Tổng cung tiền 18,011,963 BCH
Cung tiền tối đa 21,000,000 BCH
Mức Cao nhất Lịch sử 4355.62 USD
(20/12/2017)
Mức Thấp nhất Lịch sử 75.03 USD
(15/12/2018)
Mức Cao / Thấp trong 52 Tuần 638.55 USD /
75.08 USD
Mức Cao / Thấp trong 90 Ngày 522.09 USD /
258.65 USD
Mức Cao / Thấp trong 30 Ngày 332.89 USD /
272.88 USD
Mức Cao / Thấp trong 7 Ngày 332.89 USD /
295.82 USD
Mức Cao / Thấp trong 24 Giờ 331.12 USD /
309.92 USD
Mức Cao / Thấp của Ngày hôm qua 332.89 USD /
319.39 USD
Đóng / Mở của Ngày hôm qua 319.39 USD /
324.72 USD
Thay đổi của Ngày hôm qua $5.33 USD (+1.67%)
Khối lượng của Ngày hôm qua $1,773,994,497 USD

Tỷ lệ hoàn vốn đầu tư xấp xỉ nếu mua tại thời điểm khởi đầu (hoặc giá biết đến sớm nhất)