Historische Daten
BCHUSD - Bitcoin Cash / US Dollar
447.7
+0.29% +130.0 pips
447.7
+0.29% +130.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2025 00:00 | 446.4 | 451.04 | 445.96 | 447.7 | +130.0 | +0.29% |
| Jan 21, 2025 00:00 | 425.85 | 454.58 | 419.31 | 446.54 | +2069.0 | +4.63% |
| Jan 20, 2025 00:00 | 420.33 | 482.24 | 417.51 | 430.46 | +1013.0 | +2.35% |
| Jan 19, 2025 00:00 | 465.97 | 470.69 | 418.67 | 427.25 | -3872.0 | -9.06% |
| Jan 18, 2025 00:00 | 493.47 | 493.8 | 458.01 | 466.25 | -2722.0 | -5.84% |
| Jan 17, 2025 00:00 | 469.2 | 500.8 | 466.58 | 489.19 | +1999.0 | +4.09% |
| Jan 16, 2025 00:00 | 458.76 | 471.32 | 446.27 | 461.72 | +296.0 | +0.64% |
| Jan 15, 2025 00:00 | 438.11 | 463.61 | 430.74 | 460.62 | +2251.0 | +4.89% |
| Jan 14, 2025 00:00 | 429.21 | 441.23 | 427.61 | 437.78 | +857.0 | +1.96% |
| Jan 13, 2025 00:00 | 449.95 | 451.6 | 396.81 | 428.01 | -2194.0 | -5.13% |
| Jan 12, 2025 00:00 | 440.25 | 463.85 | 436.33 | 447.6 | +735.0 | +1.64% |
| Jan 11, 2025 00:00 | 445.63 | 446.11 | 435.72 | 440.91 | -472.0 | -1.07% |
| Jan 10, 2025 00:00 | 422.0 | 450.8 | 420.56 | 450.25 | +2825.0 | +6.27% |
| Jan 09, 2025 00:00 | 435.59 | 437.02 | 411.19 | 421.82 | -1377.0 | -3.26% |
| Jan 08, 2025 00:00 | 440.11 | 442.11 | 417.94 | 434.29 | -582.0 | -1.34% |
| Jan 07, 2025 00:00 | 482.0 | 484.3 | 435.37 | 437.37 | -4463.0 | -10.20% |
| Jan 06, 2025 00:00 | 467.4 | 485.99 | 464.32 | 483.06 | +1566.0 | +3.24% |
| Jan 05, 2025 00:00 | 474.35 | 475.55 | 462.54 | 470.64 | -371.0 | -0.79% |
| Jan 04, 2025 00:00 | 470.89 | 482.88 | 468.71 | 478.57 | +768.0 | +1.60% |
| Jan 03, 2025 00:00 | 461.95 | 477.07 | 455.42 | 473.32 | +1137.0 | +2.40% |
| Jan 02, 2025 00:00 | 457.15 | 466.06 | 453.63 | 461.42 | +427.0 | +0.93% |
| Jan 01, 2025 00:00 | 438.61 | 455.09 | 429.74 | 449.53 | +1092.0 | +2.43% |
| Dec 31, 2024 00:00 | 438.3 | 455.53 | 432.37 | 433.58 | -472.0 | -1.09% |
| Dec 30, 2024 00:00 | 441.37 | 452.48 | 427.99 | 443.52 | +215.0 | +0.48% |
| Dec 29, 2024 00:00 | 449.5 | 453.72 | 434.49 | 438.12 | -1138.0 | -2.60% |
| Dec 28, 2024 00:00 | 441.8 | 452.84 | 437.74 | 450.95 | +915.0 | +2.03% |
| Dec 27, 2024 00:00 | 438.61 | 461.24 | 435.97 | 440.42 | +181.0 | +0.41% |
| Dec 26, 2024 00:00 | 462.68 | 464.55 | 432.56 | 437.03 | -2565.0 | -5.87% |
| Dec 25, 2024 00:00 | 468.55 | 471.04 | 454.34 | 464.66 | -389.0 | -0.84% |
| Dec 24, 2024 00:00 | 459.32 | 478.36 | 449.78 | 469.92 | +1060.0 | +2.26% |
| Dec 23, 2024 00:00 | 440.42 | 465.82 | 431.82 | 460.16 | +1974.0 | +4.29% |
| Dec 22, 2024 00:00 | 455.28 | 460.98 | 434.0 | 445.4 | -988.0 | -2.22% |
| Dec 21, 2024 00:00 | 448.56 | 472.85 | 442.48 | 455.7 | +714.0 | +1.57% |
| Dec 20, 2024 00:00 | 442.48 | 451.28 | 389.38 | 449.16 | +668.0 | +1.49% |
| Dec 19, 2024 00:00 | 481.32 | 488.87 | 420.41 | 438.53 | -4279.0 | -9.76% |
| Dec 18, 2024 00:00 | 535.17 | 543.38 | 470.83 | 480.28 | -5489.0 | -11.43% |
| Dec 17, 2024 00:00 | 528.74 | 548.33 | 524.25 | 530.19 | +145.0 | +0.27% |
| Dec 16, 2024 00:00 | 553.02 | 554.8 | 522.25 | 538.22 | -1480.0 | -2.75% |
| Dec 15, 2024 00:00 | 530.96 | 550.22 | 524.52 | 545.75 | +1479.0 | +2.71% |
| Dec 14, 2024 00:00 | 538.6 | 551.67 | 519.7 | 534.04 | -456.0 | -0.85% |
| Dec 13, 2024 00:00 | 537.16 | 544.09 | 526.0 | 542.82 | +566.0 | +1.04% |
| Dec 12, 2024 00:00 | 546.45 | 564.41 | 537.21 | 540.46 | -599.0 | -1.11% |
| Dec 11, 2024 00:00 | 512.2 | 551.3 | 503.58 | 547.43 | +3523.0 | +6.44% |
| Dec 10, 2024 00:00 | 557.97 | 565.68 | 485.37 | 516.99 | -4098.0 | -7.93% |
| Dec 09, 2024 00:00 | 613.14 | 616.28 | 512.29 | 553.73 | -5941.0 | -10.73% |
| Dec 08, 2024 00:00 | 612.54 | 625.49 | 601.81 | 622.36 | +982.0 | +1.58% |
| Dec 07, 2024 00:00 | 622.34 | 624.27 | 605.14 | 608.51 | -1383.0 | -2.27% |
| Dec 06, 2024 00:00 | 593.43 | 640.38 | 580.06 | 619.75 | +2632.0 | +4.25% |
| Dec 05, 2024 00:00 | 593.51 | 634.77 | 571.12 | 589.25 | -426.0 | -0.72% |
| Dec 04, 2024 00:00 | 571.53 | 588.22 | 542.02 | 584.5 | +1297.0 | +2.22% |
| Dec 03, 2024 00:00 | 537.58 | 592.05 | 511.87 | 587.46 | +4988.0 | +8.49% |
| Dec 02, 2024 00:00 | 556.34 | 560.4 | 495.1 | 538.1 | -1824.0 | -3.39% |
| Dec 01, 2024 00:00 | 519.44 | 538.0 | 509.89 | 531.92 | +1248.0 | +2.35% |
| Nov 30, 2024 00:00 | 514.96 | 539.98 | 506.0 | 526.41 | +1145.0 | +2.18% |
| Nov 29, 2024 00:00 | 509.76 | 523.28 | 500.0 | 518.39 | +863.0 | +1.66% |
| Nov 28, 2024 00:00 | 518.83 | 521.27 | 497.88 | 511.48 | -735.0 | -1.44% |
| Nov 27, 2024 00:00 | 486.14 | 524.48 | 484.92 | 518.73 | +3259.0 | +6.28% |
| Nov 26, 2024 00:00 | 495.72 | 505.19 | 470.8 | 492.88 | -284.0 | -0.58% |
| Nov 25, 2024 00:00 | 509.45 | 532.74 | 483.43 | 491.94 | -1751.0 | -3.56% |
| Nov 24, 2024 00:00 | 517.39 | 528.71 | 473.99 | 514.95 | -244.0 | -0.47% |
| Nov 23, 2024 00:00 | 499.27 | 568.88 | 494.34 | 510.84 | +1157.0 | +2.26% |
| Nov 22, 2024 00:00 | 483.79 | 503.48 | 472.72 | 491.56 | +777.0 | +1.58% |
| Nov 21, 2024 00:00 | 440.31 | 536.98 | 429.14 | 485.11 | +4480.0 | +9.24% |
| Nov 20, 2024 00:00 | 433.6 | 450.0 | 431.7 | 440.41 | +681.0 | +1.55% |
| Nov 19, 2024 00:00 | 449.95 | 451.62 | 438.61 | 446.98 | -297.0 | -0.66% |
| Nov 18, 2024 00:00 | 439.12 | 471.89 | 436.87 | 452.39 | +1327.0 | +2.93% |
| Nov 17, 2024 00:00 | 433.51 | 435.35 | 425.0 | 432.51 | -100.0 | -0.23% |
| Nov 16, 2024 00:00 | 480.1 | 482.31 | 460.59 | 461.61 | -1849.0 | -4.01% |
| Nov 15, 2024 00:00 | 427.44 | 438.05 | 427.39 | 432.01 | +457.0 | +1.06% |
| Nov 14, 2024 00:00 | 422.84 | 426.15 | 410.0 | 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 | 398.33 | 454.77 | 395.45 | 441.71 | +4338.0 | +9.82% |
| 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% |
