Marchés français ouverture 49 min

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
431,87-5,47 (-1,25 %)
À partir de 06:10AM UTC. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 2024430,96434,57429,64431,87431,87272 179 520
29 mai 2024450,36450,39424,52433,28433,28402 685 748
28 mai 2024446,12462,76443,99450,36450,36285 257 260
27 mai 2024454,82455,07443,98446,12446,12258 273 744
26 mai 2024455,95459,47452,91454,82454,82256 476 951
25 mai 2024454,05460,57444,56455,95455,95346 680 992
24 mai 2024460,77475,32439,00454,06454,06491 724 401
23 mai 2024474,59474,63458,20460,77460,77371 518 547
22 mai 2024475,81486,19469,81474,59474,59602 362 195
21 mai 2024446,00475,81438,86475,81475,81555 930 752
20 mai 2024437,33456,15435,53446,00446,00437 666 677
19 mai 2024428,57451,25427,61437,33437,33368 021 488
18 mai 2024409,32439,72407,58428,57428,57414 573 595
17 mai 2024426,26427,38407,36409,32409,32244 185 817
16 mai 2024396,52428,13391,94426,25426,25341 333 832
15 mai 2024405,24406,66395,48396,52396,52237 763 524
14 mai 2024402,18414,58391,81405,24405,24247 390 155
13 mai 2024398,44405,86397,89402,18402,18152 407 862
12 mai 2024395,90402,56395,27398,44398,44180 638 693
11 mai 2024422,00423,13392,33395,90395,90265 020 766
10 mai 2024417,06423,62411,79421,97421,97248 337 156
09 mai 2024438,25439,66414,24417,06417,06324 110 400
08 mai 2024439,50458,27434,50438,25438,25360 653 819
07 mai 2024436,18449,48430,35439,50439,50313 293 217
06 mai 2024430,44438,32423,93436,18436,18214 988 946
05 mai 2024421,00444,74420,74430,44430,44332 576 050
04 mai 2024400,71425,44397,64421,00421,00324 723 588
03 mai 2024395,64404,55384,29400,71400,71287 067 712
02 mai 2024407,04408,18374,27395,64395,64499 144 855
01 mai 2024434,55438,29394,38407,04407,04433 169 253
30 avr. 2024439,54442,28418,42434,55434,55308 500 531
29 avr. 2024446,33455,15437,97439,54439,54220 681 078
28 avr. 2024451,11453,28436,36446,33446,33289 757 153
27 avr. 2024446,28460,26436,18451,11451,11280 743 273
26 avr. 2024447,68452,59437,74446,28446,28314 290 729
25 avr. 2024472,26477,65443,51447,68447,68341 396 403
24 avr. 2024490,13490,68469,93472,26472,26296 200 572
23 avr. 2024471,50495,70466,21490,13490,13329 143 994
22 avr. 2024483,54485,91464,41471,50471,50313 252 895
21 avr. 2024447,47489,58442,41483,54483,54452 049 272
20 avr. 2024454,12459,60420,01447,47447,47555 660 172
19 avr. 2024434,54458,15426,33454,12454,12462 995 633
18 avr. 2024458,91461,03422,21434,54434,54522 889 618
17 avr. 2024478,05480,16438,57458,91458,91713 190 440
16 avr. 2024495,85531,83464,04478,05478,05838 084 194
15 avr. 2024451,75497,53429,21495,85495,85922 628 895
14 avr. 2024501,74517,11419,38451,75451,751 164 678 025
13 avr. 2024572,73576,08475,30501,74501,74925 836 086
12 avr. 2024586,03586,03561,16572,73572,73495 186 607
11 avr. 2024619,39619,63555,26586,05586,051 080 947 798
10 avr. 2024626,71638,66607,38619,39619,39867 657 681
09 avr. 2024632,40655,48626,79626,66626,66814 417 178
08 avr. 2024641,08653,21623,15632,40632,40660 509 402
07 avr. 2024606,67658,51606,57641,08641,081 486 857 660
06 avr. 2024616,90658,54601,25606,64606,641 752 170 923
05 avr. 2024548,59627,57546,47616,90616,901 814 414 468
04 avr. 2024593,54596,76519,71548,66548,661 065 094 079
03 avr. 2024604,53604,53548,99593,54593,541 205 343 116
02 avr. 2024630,38649,31577,42604,53604,531 398 770 099
01 avr. 2024552,88640,70546,87630,41630,41934 011 706
31 mars 2024575,72576,79547,76552,87552,87600 795 263
30 mars 2024527,38591,18516,20575,72575,721 422 104 125
29 mars 2024499,18542,54488,56527,38527,381 112 844 751
28 mars 2024443,20509,91442,57499,17499,171 350 839 601
27 mars 2024450,35455,93432,96443,20443,20554 338 573
26 mars 2024448,54466,90437,84450,35450,35933 942 309
25 mars 2024420,71458,24410,78448,54448,54837 410 240
24 mars 2024397,42437,79388,19420,71420,71893 198 176
23 mars 2024381,51398,38363,81397,42397,42557 305 812
22 mars 2024374,84397,99369,97381,52381,52597 392 411
21 mars 2024330,73375,62321,13374,84374,84611 150 150
20 mars 2024369,32378,16323,55330,73330,73673 837 819
19 mars 2024369,97376,94353,53369,32369,32416 159 158
18 mars 2024356,91374,09340,39369,97369,97442 264 265
17 mars 2024382,27386,27351,31356,91356,91473 045 557
16 mars 2024405,43408,43357,13382,27382,27700 680 961
15 mars 2024404,02430,88386,18405,43405,43929 371 330
14 mars 2024397,45413,69388,18404,02404,02630 082 250
13 mars 2024410,53410,53378,51397,48397,48645 972 625
12 mars 2024387,45416,96372,86410,53410,53756 390 789
11 mars 2024396,26407,75378,53387,45387,45509 226 120
10 mars 2024400,03417,08390,50396,26396,26540 931 946
09 mars 2024394,85407,10383,76400,03400,03663 104 992
08 mars 2024380,90400,80365,88394,85394,85682 774 419
07 mars 2024369,85387,18354,85380,90380,90734 027 919
06 mars 2024434,34441,49342,07369,85369,851 303 837 896
05 mars 2024433,16438,85403,55433,42433,421 384 573 463
04 mars 2024462,03484,31423,72432,91432,912 003 702 112
03 mars 2024291,53463,44291,47461,77461,772 705 374 396
02 mars 2024276,18294,62275,22291,48291,48389 766 806
01 mars 2024273,82297,76270,38276,29276,29642 633 091
29 févr. 2024269,83288,32262,64273,83273,83618 348 041
28 févr. 2024253,35286,83253,31269,82269,82760 537 475
27 févr. 2024247,56254,81242,29253,36253,36212 021 653
26 févr. 2024247,10249,57245,34247,55247,55149 193 130
25 févr. 2024244,23249,34243,12247,09247,09147 332 733
24 févr. 2024240,31246,42239,86244,21244,21174 515 969
23 févr. 2024243,18244,65239,65240,33240,33177 400 779
22 févr. 2024245,56246,24236,81243,18243,18213 664 061
21 févr. 2024253,44252,80238,91245,57245,57288 778 489
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...