Advertisement
ข้อมูลที่ผ่านมา
BCHUSD - Bitcoin Cash / US Dollar
338.93
+0.86% +290.0 pips
338.93
+0.86% +290.0 pips
โปรดทราบว่าข้อมูลสืบย้อนกลับไปประมาณ 1,000 จุดข้อมูลต่อแต่ละช่วงเวลา
| วันที่ | เปิดอยู่ | สูง | ต่ำ | ปิด | เปลี่ยน (Pips) | เปลี่ยน (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 336.03 | 341.41 | 329.77 | 338.93 | +290.0 | +0.86% |
| Mar 25, 2025 00:00 | 332.13 | 339.87 | 326.5 | 336.12 | +399.0 | +1.19% |
| Mar 24, 2025 00:00 | 329.32 | 336.92 | 324.08 | 332.62 | +330.0 | +0.99% |
| Mar 23, 2025 00:00 | 322.19 | 325.94 | 320.49 | 325.34 | +315.0 | +0.97% |
| Mar 22, 2025 00:00 | 322.88 | 326.06 | 320.82 | 322.22 | -66.0 | -0.20% |
| Mar 21, 2025 00:00 | 333.52 | 335.52 | 320.15 | 322.83 | -1069.0 | -3.31% |
| Mar 20, 2025 00:00 | 345.44 | 349.98 | 330 | 333.6 | -1184.0 | -3.55% |
| Mar 19, 2025 00:00 | 335.3 | 347.03 | 332.36 | 345.53 | +1023.0 | +2.96% |
| Mar 18, 2025 00:00 | 337.4 | 343.55 | 329.17 | 335.41 | -199.0 | -0.59% |
| Mar 17, 2025 00:00 | 338.17 | 338.19 | 336.24 | 337.88 | -29.0 | -0.09% |
| Mar 16, 2025 00:00 | 342.32 | 342.54 | 325.14 | 333.02 | -930.0 | -2.79% |
| Mar 15, 2025 00:00 | 331.61 | 353 | 328.15 | 342.54 | +1093.0 | +3.19% |
| Mar 14, 2025 00:00 | 325.91 | 335.62 | 325.21 | 330.52 | +461.0 | +1.39% |
| Mar 13, 2025 00:00 | 353.88 | 355.63 | 323.89 | 326.1 | -2778.0 | -8.52% |
| Mar 12, 2025 00:00 | 340.15 | 360.7 | 329.18 | 353.81 | +1366.0 | +3.86% |
| Mar 11, 2025 00:00 | 331.53 | 350.35 | 316.01 | 339.64 | +811.0 | +2.39% |
| Mar 10, 2025 00:00 | 357.39 | 372.89 | 330.42 | 330.42 | -2697.0 | -8.16% |
| Mar 09, 2025 00:00 | 385.59 | 386.82 | 355.92 | 357.18 | -2841.0 | -7.95% |
| Mar 08, 2025 00:00 | 388.79 | 396.1 | 376.91 | 385.46 | -333.0 | -0.86% |
| Mar 07, 2025 00:00 | 394.86 | 410.45 | 382.16 | 388.54 | -632.0 | -1.63% |
| Mar 06, 2025 00:00 | 391.84 | 420.3 | 383.68 | 394.75 | +291.0 | +0.74% |
| Mar 05, 2025 00:00 | 320.64 | 399.48 | 319.49 | 391.8 | +7116.0 | +18.16% |
| Mar 04, 2025 00:00 | 320.86 | 329.99 | 291.05 | 320.04 | -82.0 | -0.26% |
| Mar 03, 2025 00:00 | 334.18 | 357.7 | 310.91 | 320.6 | -1358.0 | -4.24% |
| Mar 02, 2025 00:00 | 311.18 | 341.67 | 309.68 | 334.18 | +2300.0 | +6.88% |
| Mar 01, 2025 00:00 | 315.02 | 324.09 | 307.27 | 311.2 | -382.0 | -1.23% |
| Feb 28, 2025 00:00 | 296.72 | 319.99 | 269.54 | 316.56 | +1984.0 | +6.27% |
| Feb 27, 2025 00:00 | 293.67 | 303.35 | 289.67 | 296.63 | +296.0 | +1.00% |
| Feb 26, 2025 00:00 | 291.36 | 300.88 | 284.1 | 293.58 | +222.0 | +0.76% |
| Feb 25, 2025 00:00 | 291.5 | 296.85 | 275.3 | 291.56 | +6.0 | +0.02% |
| Feb 24, 2025 00:00 | 327.88 | 329.42 | 285.92 | 291.56 | -3632.0 | -12.46% |
| Feb 23, 2025 00:00 | 321.01 | 332.38 | 320.79 | 327.85 | +684.0 | +2.09% |
| Feb 22, 2025 00:00 | 313.71 | 322.65 | 312.55 | 321.04 | +733.0 | +2.28% |
| Feb 21, 2025 00:00 | 326.01 | 334.23 | 309.62 | 313.46 | -1255.0 | -4.00% |
| Feb 20, 2025 00:00 | 322.75 | 328.32 | 320.16 | 326.0 | +325.0 | +1.00% |
| Feb 19, 2025 00:00 | 316.13 | 324.34 | 311.69 | 322.74 | +661.0 | +2.05% |
| Feb 18, 2025 00:00 | 323.84 | 325.24 | 307.65 | 315.89 | -795.0 | -2.52% |
| Feb 17, 2025 00:00 | 326.36 | 336.92 | 317.16 | 323.88 | -248.0 | -0.77% |
| Feb 16, 2025 00:00 | 333.15 | 334.99 | 325.6 | 326.47 | -668.0 | -2.05% |
| Feb 15, 2025 00:00 | 341.62 | 345.75 | 331.15 | 333.08 | -854.0 | -2.56% |
| Feb 14, 2025 00:00 | 335.01 | 351.03 | 334.0 | 341.72 | +671.0 | +1.96% |
| Feb 13, 2025 00:00 | 343.32 | 345.67 | 327.44 | 335.06 | -826.0 | -2.47% |
| Feb 12, 2025 00:00 | 331.22 | 346.8 | 321.01 | 343.02 | +1180.0 | +3.44% |
| Feb 11, 2025 00:00 | 329.36 | 344.39 | 325.69 | 331.38 | +202.0 | +0.61% |
| Feb 10, 2025 00:00 | 324.46 | 334.5 | 315.47 | 329.33 | +487.0 | +1.48% |
| Feb 09, 2025 00:00 | 323.27 | 329.68 | 313.0 | 324.56 | +129.0 | +0.40% |
| Feb 08, 2025 00:00 | 318.52 | 324.47 | 314.86 | 323.22 | +470.0 | +1.45% |
| Feb 07, 2025 00:00 | 316.36 | 335.35 | 308.55 | 318.59 | +223.0 | +0.70% |
| Feb 06, 2025 00:00 | 328.12 | 335.31 | 313.78 | 316.39 | -1173.0 | -3.71% |
| Feb 05, 2025 00:00 | 330.01 | 338.46 | 323.31 | 327.73 | -228.0 | -0.70% |
| Feb 04, 2025 00:00 | 353.51 | 356.11 | 320.95 | 330.37 | -2314.0 | -7.00% |
| Feb 03, 2025 00:00 | 360.61 | 360.61 | 271.65 | 353.63 | -698.0 | -1.97% |
| Feb 02, 2025 00:00 | 403.84 | 410.37 | 341.88 | 360.51 | -4333.0 | -12.02% |
| Feb 01, 2025 00:00 | 426.84 | 431.45 | 400.05 | 404.02 | -2282.0 | -5.65% |
| Jan 31, 2025 00:00 | 434.73 | 445.31 | 419.77 | 424.13 | -1060.0 | -2.50% |
| Jan 30, 2025 00:00 | 415.14 | 439.16 | 412.46 | 434.67 | +1953.0 | +4.49% |
| Jan 29, 2025 00:00 | 415.25 | 421.68 | 404.35 | 414.67 | -58.0 | -0.14% |
| Jan 28, 2025 00:00 | 425.28 | 431.68 | 406.38 | 410.92 | -1436.0 | -3.49% |
| Jan 27, 2025 00:00 | 422.89 | 429.02 | 396.15 | 427.77 | +488.0 | +1.14% |
| Jan 26, 2025 00:00 | 446.24 | 447.44 | 424.64 | 425.59 | -2065.0 | -4.85% |
| Jan 25, 2025 00:00 | 432.45 | 455.07 | 432.04 | 445.16 | +1271.0 | +2.86% |
| Jan 24, 2025 00:00 | 437.48 | 443.0 | 426.26 | 431.89 | -559.0 | -1.29% |
| Jan 23, 2025 00:00 | 433.44 | 447.6 | 425.2 | 436.83 | +339.0 | +0.78% |
| Jan 22, 2025 00:00 | 450.7 | 451.18 | 433.33 | 434.88 | -1582.0 | -3.64% |
| 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 | 465.01 | 471.3 | 417.99 | 425.78 | -3923.0 | -9.21% |
| 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% |
