Historische Daten
BCHUSD - Bitcoin Cash / US Dollar
520.47
-1.80% -935.0 pips
520.47
-1.80% -935.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Dec 18, 2024 00:00 | 529.82 | 543.12 | 515.01 | 520.47 | -935.0 | -1.80% |
| 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 | 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 | 516.48 | 551.04 | 503.58 | 547 | +3052.0 | +5.58% |
| 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% |
| 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% |
