Bitcoin Cash BCH
$307,37-1,40 (-%0,45)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |