Bitcoin Cash BCH
монета собственной сетиРанг 22 по капитализации
249.30 $+11.54 %за 24 ч
Binance · BCHUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 233.30 | — | — |
| 2026-09-16 | — | — | — | 221.30 | — | — |
| 2026-09-15 | — | — | — | 218.10 | — | — |
| 2026-09-14 | — | — | — | 223.20 | — | — |
| 2026-09-13 | — | — | — | 221.20 | — | — |
| 2026-09-12 | — | — | — | 226.40 | — | — |
| 2026-09-11 | — | — | — | 228.40 | — | — |
| 2026-09-10 | — | — | — | 225.70 | — | — |
| 2026-09-09 | — | — | — | 251.50 | — | — |
| 2026-09-08 | — | — | — | 258.80 | — | — |
| 2026-09-07 | 261.00 | 270.00 | 251.80 | 259.00 | −0.77 % | 45.3 K $ |
| 2026-09-06 | 256.20 | 265.20 | 254.00 | 261.00 | +1.87 % | 34.7 K $ |
| 2026-09-05 | 248.20 | 260.00 | 244.90 | 256.10 | +3.18 % | 39.7 K $ |
| 2026-09-04 | 256.50 | 261.30 | 246.80 | 248.20 | −3.24 % | 32.9 K $ |
| 2026-09-03 | 244.60 | 261.40 | 242.30 | 256.60 | +4.91 % | 43.0 K $ |
| 2026-09-02 | 246.10 | 250.20 | 241.30 | 244.60 | −0.61 % | 22.7 K $ |
| 2026-09-01 | 247.10 | 251.90 | 243.00 | 246.00 | −0.45 % | 27.0 K $ |
| 2026-08-31 | 243.30 | 249.50 | 241.40 | 247.20 | +1.60 % | 25.5 K $ |
| 2026-08-30 | 247.20 | 255.40 | 239.10 | 243.40 | −1.54 % | 28.3 K $ |
| 2026-08-29 | 248.00 | 248.90 | 242.50 | 247.20 | −0.32 % | 19.5 K $ |
| 2026-08-28 | 269.60 | 272.20 | 244.00 | 248.10 | −7.97 % | 52.2 K $ |
| 2026-08-27 | 268.90 | 274.10 | 264.50 | 269.70 | +0.30 % | 33.2 K $ |
| 2026-08-26 | 266.00 | 270.80 | 257.90 | 268.90 | +1.09 % | 22.0 K $ |
| 2026-08-25 | 270.90 | 281.80 | 260.60 | 265.90 | −1.85 % | 44.5 K $ |
| 2026-08-24 | 274.20 | 286.00 | 262.10 | 271.00 | −1.17 % | 75.3 K $ |
| 2026-08-23 | 276.60 | 280.10 | 262.70 | 274.20 | −0.87 % | 52.4 K $ |
| 2026-08-22 | 288.50 | 305.60 | 262.10 | 276.60 | −4.12 % | 110.7 K $ |
| 2026-08-21 | 223.00 | 301.30 | 223.00 | 288.50 | +29.37 % | 234.5 K $ |
| 2026-08-20 | 213.30 | 226.70 | 208.50 | 223.10 | +4.59 % | 109.0 K $ |
| 2026-08-19 | 203.50 | 214.00 | 201.80 | 213.30 | +4.82 % | 133.2 K $ |
| 2026-08-18 | 205.50 | 205.50 | 202.50 | 203.70 | −0.88 % | 6.94 K $ |
| 2026-08-17 | 204.00 | 205.90 | 203.30 | 205.50 | +0.74 % | 13.8 K $ |
| 2026-08-16 | 203.70 | 205.00 | 201.90 | 204.00 | +0.15 % | 9.63 K $ |
| 2026-08-15 | 205.00 | 207.30 | 202.70 | 203.70 | −0.63 % | 70.5 K $ |
| 2026-08-14 | 206.70 | 207.40 | 199.70 | 204.90 | −0.87 % | 18.8 K $ |
| 2026-08-13 | 212.80 | 216.30 | 205.20 | 206.60 | −2.91 % | 22.2 K $ |
| 2026-08-12 | 213.80 | 216.80 | 211.50 | 212.90 | −0.42 % | 6.40 K $ |
| 2026-08-11 | 213.30 | 216.10 | 211.10 | 213.80 | +0.23 % | 9.13 K $ |
| 2026-08-10 | 214.70 | 217.50 | 212.40 | 213.30 | −0.65 % | 6.18 K $ |
| 2026-08-09 | 216.20 | 218.60 | 213.90 | 214.80 | −0.65 % | 5.98 K $ |
| 2026-08-08 | 214.80 | 218.80 | 214.40 | 216.20 | +0.65 % | 6.03 K $ |
| 2026-08-07 | 212.70 | 218.20 | 212.50 | 214.80 | +0.99 % | 10.6 K $ |
| 2026-08-06 | 214.70 | 215.70 | 210.80 | 212.80 | −0.88 % | 12.1 K $ |
| 2026-08-05 | 213.40 | 217.40 | 210.00 | 214.60 | +0.56 % | 18.5 K $ |
| 2026-08-04 | 213.20 | 214.80 | 211.40 | 213.40 | +0.09 % | 10.0 K $ |
| 2026-08-03 | 212.70 | 215.40 | 208.60 | 213.20 | +0.24 % | 12.0 K $ |
| 2026-08-02 | 208.10 | 214.90 | 207.20 | 212.90 | +2.31 % | 11.8 K $ |
| 2026-08-01 | 210.10 | 212.60 | 205.90 | 208.10 | −0.95 % | 11.7 K $ |
| 2026-07-31 | 216.90 | 218.30 | 205.00 | 210.00 | −3.18 % | 22.1 K $ |
| 2026-07-30 | 211.50 | 222.00 | 208.30 | 217.00 | +2.60 % | 24.2 K $ |
| 2026-07-29 | 214.30 | 216.20 | 204.40 | 211.50 | −1.31 % | 20.9 K $ |
| 2026-07-28 | 212.00 | 215.40 | 209.30 | 214.30 | +1.08 % | 20.9 K $ |
| 2026-07-27 | 217.10 | 220.20 | 210.90 | 211.80 | −2.44 % | 32.4 K $ |
| 2026-07-26 | 209.80 | 219.10 | 209.10 | 217.10 | +3.48 % | 16.5 K $ |
| 2026-07-25 | 211.00 | 213.00 | 209.10 | 209.80 | −0.57 % | 18.1 K $ |
| 2026-07-24 | 211.80 | 213.40 | 207.60 | 211.00 | −0.38 % | 15.3 K $ |
| 2026-07-23 | 220.00 | 220.50 | 208.20 | 211.80 | −3.73 % | 21.6 K $ |
| 2026-07-22 | 224.00 | 225.60 | 218.50 | 220.00 | −1.79 % | 15.0 K $ |
| 2026-07-21 | 219.90 | 226.80 | 219.70 | 223.90 | +1.82 % | 21.0 K $ |
| 2026-07-20 | 215.30 | 221.30 | 209.80 | 219.90 | +2.14 % | 25.4 K $ |