Historische Daten
BCHUSD - Bitcoin Cash / US Dollar
420.22
+1.37% +574.0 pips
420.22
+1.37% +574.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Nov 15, 2024 00:00 | 414.48 | 422.11 | 409.76 | 420.22 | +574.0 | +1.37% |
| Nov 14, 2024 00:00 | 422.84 | 426.15 | 410 | 415.12 | -772.0 | -1.86% |
| Nov 13, 2024 00:00 | 430.89 | 448.87 | 425.95 | 439.96 | +907.0 | +2.06% |
| Nov 12, 2024 00:00 | 436.82 | 444.71 | 432.32 | 432.33 | -449.0 | -1.04% |
| Nov 11, 2024 00:00 | 445.8 | 482.71 | 443.55 | 473.54 | +2774.0 | +5.86% |
| Nov 10, 2024 00:00 | 405.09 | 454.68 | 395.38 | 441.64 | +3655.0 | +8.28% |
| Nov 09, 2024 00:00 | 375.6 | 407.51 | 369.19 | 405.8 | +3020.0 | +7.44% |
| Nov 08, 2024 00:00 | 382.31 | 383.95 | 364.42 | 377.56 | -475.0 | -1.26% |
| Nov 07, 2024 00:00 | 379.06 | 387.27 | 370.64 | 377.85 | -121.0 | -0.32% |
| Nov 06, 2024 00:00 | 350.22 | 384.16 | 347.1 | 378.63 | +2841.0 | +7.50% |
| Nov 05, 2024 00:00 | 330.45 | 346.39 | 326.41 | 342.96 | +1251.0 | +3.65% |
| Nov 04, 2024 00:00 | 337.65 | 342.44 | 321.92 | 329.17 | -848.0 | -2.58% |
| Nov 03, 2024 00:00 | 353.57 | 354.57 | 332.93 | 339.77 | -1380.0 | -4.06% |
| Nov 02, 2024 00:00 | 349.39 | 357.43 | 339.83 | 353.88 | +449.0 | +1.27% |
| Nov 01, 2024 00:00 | 357.8 | 360.05 | 343.65 | 349.56 | -824.0 | -2.36% |
| Oct 31, 2024 00:00 | 368.98 | 377.93 | 349.57 | 358.35 | -1063.0 | -2.97% |
| Oct 30, 2024 00:00 | 387.15 | 387.23 | 365.86 | 369.34 | -1781.0 | -4.82% |
| Oct 29, 2024 00:00 | 365.0 | 389.31 | 363.58 | 385.65 | +2065.0 | +5.35% |
| Oct 28, 2024 00:00 | 352.19 | 368.2 | 343.66 | 365.37 | +1318.0 | +3.61% |
| Oct 27, 2024 00:00 | 347.51 | 353.94 | 346.72 | 351.94 | +443.0 | +1.26% |
| Oct 26, 2024 00:00 | 347.0 | 361.09 | 345.61 | 347.66 | +66.0 | +0.19% |
| Oct 25, 2024 00:00 | 368.66 | 401.54 | 339.36 | 349.02 | -1964.0 | -5.63% |
| Oct 24, 2024 00:00 | 347.7 | 370.82 | 346.32 | 367.45 | +1975.0 | +5.37% |
| Oct 23, 2024 00:00 | 357.14 | 357.27 | 338.2 | 348.07 | -907.0 | -2.61% |
| Oct 22, 2024 00:00 | 364.89 | 366.3 | 353.97 | 357.09 | -780.0 | -2.18% |
| Oct 21, 2024 00:00 | 369.65 | 378.68 | 358.02 | 363.43 | -622.0 | -1.71% |
| Oct 20, 2024 00:00 | 363.68 | 371.59 | 357.38 | 369.47 | +579.0 | +1.57% |
| Oct 19, 2024 00:00 | 367.12 | 368.83 | 361.41 | 363.55 | -357.0 | -0.98% |
| Oct 18, 2024 00:00 | 369.58 | 377.29 | 361.66 | 367.17 | -241.0 | -0.66% |
| Oct 17, 2024 00:00 | 367.03 | 375.6 | 360.17 | 369.86 | +283.0 | +0.77% |
| Oct 16, 2024 00:00 | 353.7 | 371.41 | 351.22 | 365.65 | +1195.0 | +3.27% |
| Oct 15, 2024 00:00 | 369.62 | 386.29 | 344.54 | 354.5 | -1512.0 | -4.27% |
| Oct 14, 2024 00:00 | 321.17 | 370.0 | 318.16 | 368.38 | +4721.0 | +12.82% |
| Oct 13, 2024 00:00 | 329.52 | 329.75 | 317.23 | 321.41 | -811.0 | -2.52% |
| Oct 12, 2024 00:00 | 327.02 | 333.41 | 324.79 | 329.33 | +231.0 | +0.70% |
| Oct 11, 2024 00:00 | 322.16 | 328.98 | 320.94 | 326.89 | +473.0 | +1.45% |
| Oct 10, 2024 00:00 | 320.25 | 325.63 | 316.21 | 322.11 | +186.0 | +0.58% |
| Oct 09, 2024 00:00 | 329.02 | 330.31 | 317.81 | 320.44 | -858.0 | -2.68% |
| Oct 08, 2024 00:00 | 324.58 | 333.57 | 321.55 | 329.01 | +443.0 | +1.35% |
| Oct 07, 2024 00:00 | 324.69 | 333.0 | 320.19 | 323.54 | -115.0 | -0.36% |
| Oct 06, 2024 00:00 | 321.76 | 325.49 | 320.83 | 324.63 | +287.0 | +0.88% |
| Oct 05, 2024 00:00 | 325.44 | 325.71 | 318.27 | 321.88 | -356.0 | -1.11% |
| Oct 04, 2024 00:00 | 320.44 | 326.14 | 318.2 | 324.69 | +425.0 | +1.31% |
| Oct 03, 2024 00:00 | 316.35 | 323.0 | 307.73 | 320.39 | +404.0 | +1.26% |
| Oct 02, 2024 00:00 | 317.77 | 324.34 | 309.18 | 316.26 | -151.0 | -0.48% |
| Oct 01, 2024 00:00 | 336.99 | 347.33 | 308.94 | 317.15 | -1984.0 | -6.26% |
| Sep 30, 2024 00:00 | 352.86 | 353.79 | 334.33 | 337.81 | -1505.0 | -4.46% |
| Sep 29, 2024 00:00 | 352.47 | 358.31 | 345.63 | 352.84 | +37.0 | +0.10% |
| Sep 28, 2024 00:00 | 358.93 | 361.29 | 345.81 | 352.64 | -629.0 | -1.78% |
| Sep 27, 2024 00:00 | 351.93 | 364.67 | 351.93 | 358.93 | +700.0 | +1.95% |
| Sep 26, 2024 00:00 | 343.52 | 358.11 | 338.76 | 351.82 | +830.0 | +2.36% |
| Sep 25, 2024 00:00 | 348.02 | 355.64 | 341.26 | 343.33 | -469.0 | -1.37% |
| Sep 24, 2024 00:00 | 342.13 | 351.51 | 336.99 | 348.04 | +591.0 | +1.70% |
| Sep 23, 2024 00:00 | 342.77 | 349.08 | 336.25 | 342.3 | -47.0 | -0.14% |
| Sep 22, 2024 00:00 | 345.56 | 347.27 | 331.35 | 343.13 | -243.0 | -0.71% |
| Sep 21, 2024 00:00 | 335.83 | 346.83 | 330.53 | 344.88 | +905.0 | +2.62% |
| Sep 20, 2024 00:00 | 340.0 | 345.31 | 332.17 | 335.96 | -404.0 | -1.20% |
| Sep 19, 2024 00:00 | 326.92 | 369.1 | 326.34 | 340.09 | +1317.0 | +3.87% |
| Sep 18, 2024 00:00 | 314.35 | 326.88 | 306.32 | 325.9 | +1155.0 | +3.54% |
| Sep 17, 2024 00:00 | 311.77 | 321.61 | 309.4 | 314.33 | +256.0 | +0.81% |
| Sep 16, 2024 00:00 | 316.35 | 317.22 | 307.9 | 311.85 | -450.0 | -1.44% |
| Sep 15, 2024 00:00 | 327.22 | 329.33 | 314.16 | 316.78 | -1044.0 | -3.30% |
| Sep 14, 2024 00:00 | 335.86 | 338.06 | 325.4 | 327.21 | -865.0 | -2.64% |
| Sep 13, 2024 00:00 | 332.81 | 337.72 | 327.0 | 335.78 | +297.0 | +0.88% |
| Sep 12, 2024 00:00 | 337.57 | 341.51 | 329.92 | 333.02 | -455.0 | -1.37% |
| Sep 11, 2024 00:00 | 329.54 | 343.84 | 319.58 | 337.57 | +803.0 | +2.38% |
| Sep 10, 2024 00:00 | 322.33 | 331.88 | 310.42 | 329.59 | +726.0 | +2.20% |
| Sep 09, 2024 00:00 | 305.36 | 325.97 | 304.77 | 322.11 | +1675.0 | +5.20% |
| Sep 08, 2024 00:00 | 299.42 | 308.2 | 298.66 | 305.35 | +593.0 | +1.94% |
| Sep 07, 2024 00:00 | 294.93 | 308.35 | 293.14 | 299.31 | +438.0 | +1.46% |
| Sep 06, 2024 00:00 | 307.58 | 312.61 | 286.1 | 294.96 | -1262.0 | -4.28% |
| Sep 05, 2024 00:00 | 315.27 | 316.99 | 303.65 | 307.61 | -766.0 | -2.49% |
| Sep 04, 2024 00:00 | 308.69 | 319.43 | 296.29 | 315.27 | +658.0 | +2.09% |
| Sep 03, 2024 00:00 | 323.64 | 326.17 | 308.37 | 308.45 | -1519.0 | -4.92% |
| Sep 02, 2024 00:00 | 312.69 | 326.01 | 310.0 | 323.65 | +1096.0 | +3.39% |
| Sep 01, 2024 00:00 | 322.35 | 322.82 | 310.6 | 312.72 | -963.0 | -3.08% |
| Aug 31, 2024 00:00 | 324.84 | 326.86 | 319.89 | 322.31 | -253.0 | -0.78% |
| Aug 30, 2024 00:00 | 322.48 | 327.01 | 314.99 | 324.83 | +235.0 | +0.72% |
| Aug 29, 2024 00:00 | 322.15 | 331.17 | 317.26 | 322.66 | +51.0 | +0.16% |
| Aug 28, 2024 00:00 | 324.37 | 330.38 | 314.44 | 321.99 | -238.0 | -0.74% |
| Aug 27, 2024 00:00 | 342.46 | 347.23 | 314.84 | 324.34 | -1812.0 | -5.59% |
| Aug 26, 2024 00:00 | 356.54 | 358.37 | 339.58 | 342.5 | -1404.0 | -4.10% |
| Aug 25, 2024 00:00 | 363.76 | 364.91 | 350.18 | 356.53 | -723.0 | -2.03% |
| Aug 24, 2024 00:00 | 365.51 | 370.58 | 357.57 | 363.89 | -162.0 | -0.45% |
| Aug 23, 2024 00:00 | 346.77 | 369.45 | 346.46 | 365.46 | +1869.0 | +5.11% |
| Aug 22, 2024 00:00 | 349.49 | 352.1 | 342.24 | 346.62 | -287.0 | -0.83% |
| Aug 21, 2024 00:00 | 335.61 | 355.42 | 333.33 | 349.55 | +1394.0 | +3.99% |
| Aug 20, 2024 00:00 | 338.08 | 347.05 | 331.49 | 335.3 | -278.0 | -0.83% |
| Aug 19, 2024 00:00 | 333.24 | 339.84 | 330.39 | 338.16 | +492.0 | +1.45% |
| Aug 18, 2024 00:00 | 341.36 | 345.37 | 333.1 | 333.21 | -815.0 | -2.45% |
| Aug 17, 2024 00:00 | 338.3 | 348.0 | 335.91 | 341.36 | +306.0 | +0.90% |
| Aug 16, 2024 00:00 | 334.44 | 346.6 | 328.39 | 338.19 | +375.0 | +1.11% |
| Aug 15, 2024 00:00 | 337.85 | 344.48 | 327.48 | 334.26 | -359.0 | -1.07% |
| Aug 14, 2024 00:00 | 351.78 | 352.75 | 335.0 | 337.91 | -1387.0 | -4.10% |
| Aug 13, 2024 00:00 | 354.8 | 365.25 | 343.65 | 351.81 | -299.0 | -0.85% |
| Aug 12, 2024 00:00 | 330.32 | 360.24 | 329.0 | 354.9 | +2458.0 | +6.93% |
| Aug 11, 2024 00:00 | 355.08 | 358.8 | 327.48 | 330.29 | -2479.0 | -7.51% |
| Aug 10, 2024 00:00 | 347.81 | 359.16 | 345.54 | 354.92 | +711.0 | +2.00% |
| Aug 09, 2024 00:00 | 353.21 | 357.8 | 336.28 | 347.79 | -542.0 | -1.56% |
| Aug 08, 2024 00:00 | 312.61 | 372.59 | 308.32 | 353.01 | +4040.0 | +11.44% |
