La bourse est fermée

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
480,02+35,48 (+7,98 %)
À partir de 09:41AM UTC. Marché ouvert.
Durée:
21 avr. 2023 - 21 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 avr. 2024483,55485,87475,36480,02480,02462 485 472
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
20 févr. 2024250,78253,66248,30253,44253,44195 429 820
19 févr. 2024248,13251,87246,37250,76250,76158 131 137
18 févr. 2024255,00255,00241,50248,14248,14216 405 750
17 févr. 2024251,25255,15246,96255,01255,01350 759 117
16 févr. 2024262,04263,02248,40251,25251,25391 554 750
15 févr. 2024252,86272,76248,02262,08262,08437 156 252
14 févr. 2024260,73265,58250,05252,93252,93306 846 698
13 févr. 2024256,23267,45247,71260,73260,73496 501 550
12 févr. 2024229,71262,14229,02256,06256,06676 399 273
11 févr. 2024232,10233,18225,98229,71229,71139 952 942
10 févr. 2024226,86234,78226,86232,09232,09201 033 910
09 févr. 2024223,19227,48223,07226,85226,85158 999 056
08 févr. 2024218,64223,53218,12223,19223,19137 911 043
07 févr. 2024219,19220,46218,50218,63218,63152 307 955
06 févr. 2024218,22221,18217,51219,19219,19138 712 364
05 févr. 2024222,83225,67216,77218,21218,21171 077 274
04 févr. 2024218,75223,90218,71222,86222,86141 764 388
03 févr. 2024217,59218,67216,96218,74218,74121 838 899
02 févr. 2024216,82218,18213,42217,59217,59146 194 557
01 févr. 2024218,93220,15215,44216,82216,82173 028 691
31 janv. 2024222,72224,69218,42218,92218,92157 209 314
30 janv. 2024218,48223,18216,85222,72222,72151 523 647
29 janv. 2024224,42225,95217,05218,50218,50153 960 157
28 janv. 2024222,74225,08220,49224,41224,41162 646 568
27 janv. 2024218,30223,45216,91222,77222,77151 478 011
26 janv. 2024217,22219,09215,71218,32218,32163 806 201
25 janv. 2024211,42218,30210,48217,24217,24179 414 697
24 janv. 2024216,04218,13201,85211,42211,42239 703 142
23 janv. 2024217,56220,59212,31216,04216,04248 712 336
22 janv. 2024219,09222,33217,52217,53217,53135 114 469
21 janv. 2024216,83219,88215,58219,07219,07131 165 243
20 janv. 2024218,19218,58208,88216,82216,82189 819 914
19 janv. 2024224,19224,71215,40218,19218,19186 942 482
18 janv. 2024230,87230,99222,35224,18224,18207 251 289
17 janv. 2024228,75235,59228,22230,88230,88199 010 136
16 janv. 2024224,73234,87224,49228,79228,79207 956 937
15 janv. 2024231,88235,90224,44224,76224,76217 507 920
14 janv. 2024236,65239,09229,92231,87231,87264 931 447
13 janv. 2024251,82270,34230,80236,64236,64652 773 887
*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...