Bitcoin Cash BCH
$307,45-1,54 (-0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $307,62 | +0,57 % | $305,91 | $309,13 | $304,61 | 235,05M |
| 2026-09-30 | $305,88 | -0,58 % | $307,67 | $316,89 | $303,91 | 231,39M |
| 2026-09-29 | $307,67 | -0,87 % | $310,38 | $313,48 | $303,08 | 262,13M |
| 2026-09-28 | $310,38 | -6,75 % | $332,84 | $333,38 | $305,85 | 341,10M |
| 2026-09-27 | $332,84 | -0,91 % | $335,88 | $346,19 | $328,74 | 276,84M |
| 2026-09-26 | $335,88 | -2,09 % | $343,07 | $343,99 | $332,82 | 187,74M |
| 2026-09-25 | $343,06 | +1,54 % | $337,87 | $346,41 | $329,01 | 386,05M |
| 2026-09-24 | $337,87 | +0,12 % | $337,47 | $346,82 | $326,35 | 522,57M |
| 2026-09-23 | $337,46 | -2,24 % | $345,20 | $363,75 | $330,27 | 1,30B |
| 2026-09-22 | $345,20 | +29,28 % | $267,02 | $346,55 | $262,07 | 1,31B |
| 2026-09-21 | $267,01 | +5,66 % | $252,71 | $272,07 | $251,65 | 374,45M |
| 2026-09-20 | $252,71 | -0,99 % | $255,21 | $255,21 | $243,64 | 173,39M |
| 2026-09-19 | $255,23 | +0,05 % | $255,11 | $257,87 | $245,46 | 206,77M |
| 2026-09-18 | $255,11 | +9,07 % | $233,90 | $264,40 | $233,35 | 340,01M |
| 2026-09-17 | $233,90 | +5,84 % | $220,99 | $240,01 | $219,57 | 204,83M |
| 2026-09-16 | $220,99 | +1,86 % | $216,97 | $221,28 | $214,16 | 142,24M |
| 2026-09-15 | $216,97 | -2,85 % | $223,32 | $224,58 | $214,10 | 173,90M |
| 2026-09-14 | $223,32 | +1,11 % | $220,88 | $229,94 | $220,12 | 167,14M |
| 2026-09-13 | $220,88 | -2,45 % | $226,42 | $226,71 | $220,27 | 125,22M |
| 2026-09-12 | $226,42 | -0,70 % | $228,01 | $231,95 | $225,08 | 108,22M |
| 2026-09-11 | $228,01 | +1,94 % | $223,67 | $237,56 | $222,56 | 259,78M |
| 2026-09-10 | $223,67 | -11,18 % | $251,82 | $252,23 | $223,27 | 364,17M |
| 2026-09-09 | $251,82 | -2,52 % | $258,34 | $260,83 | $248,76 | 147,29M |
| 2026-09-08 | $258,34 | -0,26 % | $259,03 | $262,34 | $252,31 | 173,50M |
| 2026-09-07 | $259,02 | -0,64 % | $260,69 | $267,73 | $253,03 | 187,35M |
| 2026-09-06 | $260,69 | +1,34 % | $257,24 | $263,75 | $254,59 | 145,50M |
| 2026-09-05 | $257,24 | +3,65 % | $248,18 | $259,60 | $245,44 | 154,19M |
| 2026-09-04 | $248,18 | -3,36 % | $256,81 | $261,00 | $247,44 | 156,79M |
| 2026-09-03 | $256,81 | +5,17 % | $244,19 | $261,07 | $242,77 | 177,65M |
| 2026-09-02 | $244,19 | -0,74 % | $246,01 | $249,60 | $241,42 | 97,27M |
| 2026-09-01 | $246,01 | -0,37 % | $246,91 | $251,44 | $243,57 | 114,63M |
| 2026-08-31 | $246,91 | +1,53 % | $243,19 | $249,01 | $242,25 | 112,18M |
| 2026-08-30 | $243,19 | -1,60 % | $247,14 | $254,98 | $241,19 | 109,95M |
| 2026-08-29 | $247,14 | -0,33 % | $247,96 | $248,63 | $242,80 | 79,75M |
| 2026-08-28 | $247,96 | -8,06 % | $269,71 | $271,64 | $244,65 | 196,35M |
| 2026-08-27 | $269,71 | +0,34 % | $268,78 | $273,56 | $264,97 | 151,62M |
| 2026-08-26 | $268,79 | +1,20 % | $265,59 | $270,55 | $258,93 | 119,57M |
| 2026-08-25 | $265,60 | -1,88 % | $270,70 | $281,14 | $261,85 | 195,33M |
| 2026-08-24 | $270,70 | -1,29 % | $274,24 | $284,41 | $263,99 | 317,61M |
| 2026-08-23 | $274,24 | -0,93 % | $276,81 | $279,80 | $264,08 | 227,86M |
| 2026-08-22 | $276,81 | -3,70 % | $287,46 | $302,93 | $271,70 | 437,43M |
| 2026-08-21 | $287,44 | +28,90 % | $222,99 | $299,49 | $222,97 | 868,88M |
| 2026-08-20 | $222,99 | +4,50 % | $213,38 | $226,04 | $209,15 | 373,51M |
| 2026-08-19 | $213,38 | +4,88 % | $203,46 | $213,73 | $202,07 | 457,64M |
| 2026-08-18 | $203,46 | -0,81 % | $205,12 | $205,19 | $202,43 | 133,35M |
| 2026-08-17 | $205,12 | +0,71 % | $203,67 | $205,51 | $203,15 | 147,81M |
| 2026-08-16 | $203,67 | +0,10 % | $203,47 | $204,72 | $202,55 | 133,89M |
| 2026-08-15 | $203,47 | -0,56 % | $204,61 | $206,69 | $202,90 | 250,36M |
| 2026-08-14 | $204,61 | -0,93 % | $206,52 | $206,97 | $199,82 | 160,43M |
| 2026-08-13 | $206,52 | -2,76 % | $212,39 | $215,84 | $205,35 | 174,28M |
| 2026-08-12 | $212,39 | -0,59 % | $213,64 | $216,04 | $211,43 | 139,23M |
| 2026-08-11 | $213,64 | +0,25 % | $213,11 | $215,71 | $211,11 | 147,88M |
| 2026-08-10 | $213,11 | -0,66 % | $214,53 | $217,21 | $212,43 | 144,24M |
| 2026-08-09 | $214,53 | -0,67 % | $215,97 | $218,21 | $214,13 | 48,98M |
| 2026-08-08 | $215,97 | +0,57 % | $214,75 | $218,33 | $214,44 | 44,79M |
| 2026-08-07 | $214,75 | +1,06 % | $212,50 | $217,82 | $212,50 | 66,33M |
| 2026-08-06 | $212,50 | -0,85 % | $214,32 | $215,29 | $210,88 | 69,67M |
| 2026-08-05 | $214,32 | +0,52 % | $213,21 | $216,72 | $210,02 | 98,23M |
| 2026-08-04 | $213,21 | +0,04 % | $213,12 | $214,44 | $211,38 | 74,08M |
| 2026-08-03 | $213,12 | +0,28 % | $212,52 | $214,77 | $208,57 | 76,28M |
| 2026-08-02 | $212,52 | +2,21 % | $207,92 | $214,42 | $207,21 | 63,96M |
| 2026-08-01 | $207,92 | -1,00 % | $210,01 | $212,16 | $205,95 | 60,65M |
| 2026-07-31 | $210,01 | -3,23 % | $217,02 | $217,59 | $205,72 | 101,20M |
| 2026-07-30 | $217,02 | +2,79 % | $211,14 | $221,13 | $208,44 | 98,81M |
| 2026-07-29 | $211,14 | -1,36 % | $214,05 | $215,69 | $204,86 | 93,18M |
| 2026-07-28 | $214,05 | +1,10 % | $211,72 | $214,70 | $209,43 | 95,60M |
| 2026-07-27 | $211,72 | -2,35 % | $216,81 | $219,55 | $211,22 | 123,61M |
| 2026-07-26 | $216,81 | +3,43 % | $209,62 | $218,42 | $209,11 | 80,71M |
| 2026-07-25 | $209,62 | -0,46 % | $210,58 | $212,48 | $209,09 | 75,93M |
| 2026-07-24 | $210,58 | -0,71 % | $212,09 | $212,78 | $208,04 | 86,40M |
| 2026-07-23 | $212,09 | -3,58 % | $219,97 | $220,21 | $209,06 | 97,32M |
| 2026-07-22 | $219,97 | -1,67 % | $223,70 | $225,27 | $218,86 | 86,03M |
| 2026-07-21 | $223,70 | +1,73 % | $219,90 | $226,55 | $219,71 | 104,33M |
| 2026-07-20 | $219,90 | +2,34 % | $214,88 | $220,91 | $210,39 | 115,00M |
| 2026-07-19 | $214,88 | -2,37 % | $220,10 | $220,11 | $214,19 | 77,43M |
| 2026-07-18 | $220,10 | +0,17 % | $219,72 | $221,00 | $217,17 | 72,55M |
| 2026-07-17 | $219,73 | -0,85 % | $221,61 | $223,72 | $214,71 | 159,39M |
| 2026-07-16 | $221,61 | -0,69 % | $223,15 | $225,01 | $220,08 | 179,67M |
| 2026-07-15 | $223,15 | -5,64 % | $236,49 | $237,72 | $223,14 | 141,38M |
| 2026-07-14 | $236,49 | +0,11 % | $236,23 | $241,58 | $231,83 | 117,59M |
| 2026-07-13 | $236,23 | -1,55 % | $239,96 | $244,13 | $233,53 | 111,10M |
| 2026-07-12 | $239,96 | -1,82 % | $244,41 | $247,20 | $239,42 | 98,20M |
| 2026-07-11 | $244,41 | -0,35 % | $245,26 | $249,68 | $243,67 | 97,39M |
| 2026-07-10 | $245,26 | +3,15 % | $237,76 | $254,34 | $237,26 | 139,61M |
| 2026-07-09 | $237,77 | +1,11 % | $235,16 | $240,27 | $231,90 | 107,07M |
| 2026-07-08 | $235,16 | -1,80 % | $239,47 | $241,29 | $230,33 | 132,19M |
| 2026-07-07 | $239,47 | -0,96 % | $241,79 | $244,43 | $235,48 | 124,31M |
| 2026-07-06 | $241,79 | -0,86 % | $243,88 | $249,33 | $234,81 | 181,13M |
| 2026-07-05 | $243,88 | +3,25 % | $236,19 | $248,87 | $234,22 | 192,49M |
| 2026-07-04 | $236,19 | +3,03 % | $229,24 | $236,58 | $224,28 | 132,19M |