Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2017-08-02 -> 2017-12-31 - Kayıt: 152
Bitcoin Cash
Son kapanış: $ 2.537,08
$ 2.537,08
Güncel değişim:
7,46%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 152
- Min Kapanış: $ 206,84
- Maks Kapanış: $ 3.785,82
- Ortalama Kapanış: $ 926,11
- Son Kapanış: $ 2.537,08
- Önceki Kapanış: -
- Günlük Değişim: 7,46%
- MA (ortalama kapanış): $ 926,11
- Min/Max Kartı: $ 206,84 / $ 3.785,82
Güncel Notlar
Son Kapanış
$ 2.537,08
7 Gün Ort.
$ 926,11
Canlı Fiyat
$ 2.537,08
Günlük Değişim
7,46%
2017 Yılı Günlük Kapanışlar (152)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2017-08-02 | $ 767,77 | - | 231.360.443 | $ 12.654.481.806,52 |
| 2017-08-03 | $ 398,84 | -48,05% | 148.043.189 | $ 6.573.979.052,54 |
| 2017-08-04 | $ 234,62 | -41,18% | 129.286.772 | $ 3.867.188.496,22 |
| 2017-08-05 | $ 206,84 | -11,84% | 109.385.365 | $ 3.409.399.309,93 |
| 2017-08-06 | $ 216,02 | 4,44% | 92.691.418 | $ 3.560.824.836,18 |
| 2017-08-07 | $ 320,20 | 48,23% | 319.017.808 | $ 5.278.350.068,11 |
| 2017-08-08 | $ 341,14 | 6,54% | 211.633.027 | $ 5.623.732.616,00 |
| 2017-08-09 | $ 300,41 | -11,94% | 117.221.147 | $ 4.952.575.665,03 |
| 2017-08-10 | $ 271,54 | -9,61% | 103.486.361 | $ 4.477.074.306,53 |
| 2017-08-11 | $ 322,80 | 18,88% | 142.762.440 | $ 5.322.439.751,70 |
| 2017-08-12 | $ 310,33 | -3,86% | 77.269.568 | $ 5.117.036.552,57 |
| 2017-08-13 | $ 294,33 | -5,15% | 80.783.268 | $ 4.853.571.623,94 |
| 2017-08-14 | $ 292,78 | -0,53% | 99.011.899 | $ 4.828.317.865,29 |
| 2017-08-15 | $ 296,64 | 1,32% | 88.980.499 | $ 4.892.470.137,13 |
| 2017-08-16 | $ 294,70 | -0,65% | 127.151.045 | $ 4.860.778.333,78 |
| 2017-08-17 | $ 294,30 | -0,14% | 126.733.242 | $ 4.854.137.551,54 |
| 2017-08-18 | $ 705,79 | 139,82% | 4.025.130.233 | $ 11.642.388.159,02 |
| 2017-08-19 | $ 669,18 | -5,19% | 3.240.953.603 | $ 11.039.503.719,63 |
| 2017-08-20 | $ 699,02 | 4,46% | 1.455.181.005 | $ 11.535.700.999,81 |
| 2017-08-21 | $ 595,50 | -14,81% | 997.002.617 | $ 9.833.093.948,68 |
| 2017-08-22 | $ 685,19 | 15,06% | 1.217.429.102 | $ 11.321.502.607,22 |
| 2017-08-23 | $ 663,78 | -3,13% | 443.959.065 | $ 10.967.877.732,18 |
| 2017-08-24 | $ 614,61 | -7,41% | 344.322.849 | $ 10.159.675.683,73 |
| 2017-08-25 | $ 630,67 | 2,61% | 304.811.920 | $ 10.430.701.408,36 |
| 2017-08-26 | $ 609,58 | -3,34% | 165.645.114 | $ 10.087.006.184,91 |
| 2017-08-27 | $ 610,22 | 0,10% | 351.355.526 | $ 10.098.004.519,26 |
| 2017-08-28 | $ 584,51 | -4,21% | 188.148.436 | $ 9.673.792.053,51 |
| 2017-08-29 | $ 539,28 | -7,74% | 311.256.696 | $ 8.926.193.592,77 |
| 2017-08-30 | $ 570,26 | 5,74% | 392.862.244 | $ 9.439.605.114,40 |
| 2017-08-31 | $ 585,40 | 2,65% | 263.696.226 | $ 9.690.790.658,36 |
| 2017-09-01 | $ 618,52 | 5,66% | 346.868.575 | $ 10.240.004.577,23 |
| 2017-09-02 | $ 571,01 | -7,68% | 273.017.295 | $ 9.454.433.086,13 |
| 2017-09-03 | $ 606,99 | 6,30% | 293.799.318 | $ 10.051.066.163,78 |
| 2017-09-04 | $ 526,34 | -13,29% | 265.214.288 | $ 8.716.452.049,83 |
| 2017-09-05 | $ 551,14 | 4,71% | 271.268.929 | $ 9.127.992.584,01 |
| 2017-09-06 | $ 635,40 | 15,29% | 578.322.333 | $ 10.524.616.475,41 |
| 2017-09-07 | $ 651,59 | 2,55% | 910.330.660 | $ 10.794.419.838,08 |
| 2017-09-08 | $ 609,37 | -6,48% | 591.655.147 | $ 10.096.383.031,29 |
| 2017-09-09 | $ 583,11 | -4,31% | 194.319.652 | $ 9.662.438.091,97 |
| 2017-09-10 | $ 554,36 | -4,93% | 284.519.637 | $ 9.187.148.494,29 |
| 2017-09-11 | $ 557,30 | 0,53% | 196.624.606 | $ 9.237.102.757,29 |
| 2017-09-12 | $ 538,09 | -3,45% | 149.201.733 | $ 8.920.032.851,15 |
| 2017-09-13 | $ 513,61 | -4,55% | 275.559.412 | $ 8.515.308.925,13 |
| 2017-09-14 | $ 366,09 | -28,72% | 225.987.919 | $ 6.070.426.351,20 |
| 2017-09-15 | $ 419,60 | 14,62% | 648.496.847 | $ 6.958.552.815,90 |
| 2017-09-16 | $ 438,32 | 4,46% | 284.523.662 | $ 7.269.889.991,40 |
| 2017-09-17 | $ 430,11 | -1,87% | 179.364.794 | $ 7.134.756.503,96 |
| 2017-09-18 | $ 477,19 | 10,95% | 374.960.371 | $ 7.917.799.775,60 |
| 2017-09-19 | $ 531,51 | 11,38% | 729.913.286 | $ 8.820.850.208,51 |
| 2017-09-20 | $ 475,17 | -10,60% | 599.375.872 | $ 7.887.362.150,00 |
| 2017-09-21 | $ 417,17 | -12,21% | 276.025.675 | $ 6.924.823.073,39 |
| 2017-09-22 | $ 416,01 | -0,28% | 208.222.734 | $ 6.907.602.278,81 |
| 2017-09-23 | $ 426,77 | 2,59% | 125.744.469 | $ 7.088.114.495,45 |
| 2017-09-24 | $ 421,06 | -1,34% | 96.818.733 | $ 6.994.661.647,78 |
| 2017-09-25 | $ 441,00 | 4,74% | 198.954.212 | $ 7.327.463.710,43 |
| 2017-09-26 | $ 440,65 | -0,08% | 145.998.357 | $ 7.323.414.392,28 |
| 2017-09-27 | $ 454,51 | 3,14% | 169.232.390 | $ 7.555.278.145,23 |
| 2017-09-28 | $ 445,34 | -2,02% | 267.852.750 | $ 7.403.328.826,49 |
| 2017-09-29 | $ 435,59 | -2,19% | 126.603.167 | $ 7.241.260.505,34 |
| 2017-09-30 | $ 430,46 | -1,18% | 127.999.766 | $ 7.159.084.385,30 |
| 2017-10-01 | $ 414,91 | -3,61% | 145.529.310 | $ 6.905.598.921,71 |
| 2017-10-02 | $ 417,27 | 0,57% | 198.861.537 | $ 6.947.208.619,83 |
| 2017-10-03 | $ 404,23 | -3,13% | 115.966.941 | $ 6.730.103.422,87 |
| 2017-10-04 | $ 358,71 | -11,26% | 227.076.789 | $ 5.975.980.332,13 |
| 2017-10-05 | $ 354,72 | -1,11% | 246.319.165 | $ 5.914.631.589,89 |
| 2017-10-06 | $ 362,81 | 2,28% | 162.214.485 | $ 6.049.570.403,12 |
| 2017-10-07 | $ 358,87 | -1,09% | 81.449.685 | $ 5.984.567.050,52 |
| 2017-10-08 | $ 340,77 | -5,04% | 185.050.346 | $ 5.683.208.310,69 |
| 2017-10-09 | $ 315,55 | -7,40% | 260.481.349 | $ 5.262.922.947,28 |
| 2017-10-10 | $ 324,18 | 2,73% | 346.443.380 | $ 5.407.321.833,54 |
| 2017-10-11 | $ 314,64 | -2,94% | 122.242.122 | $ 5.248.629.675,06 |
| 2017-10-12 | $ 311,56 | -0,98% | 230.980.007 | $ 5.199.381.805,41 |
| 2017-10-13 | $ 320,69 | 2,93% | 251.520.540 | $ 5.355.430.392,70 |
| 2017-10-14 | $ 318,59 | -0,65% | 143.279.107 | $ 5.320.822.761,56 |
| 2017-10-15 | $ 314,18 | -1,39% | 117.633.946 | $ 5.247.232.093,32 |
| 2017-10-16 | $ 311,47 | -0,86% | 102.075.621 | $ 5.202.198.085,48 |
| 2017-10-17 | $ 357,65 | 14,83% | 185.217.569 | $ 5.973.733.074,59 |
| 2017-10-18 | $ 339,94 | -4,95% | 440.686.390 | $ 5.678.302.752,13 |
| 2017-10-19 | $ 332,29 | -2,25% | 180.782.919 | $ 5.551.069.920,43 |
| 2017-10-20 | $ 326,08 | -1,87% | 142.243.837 | $ 5.447.701.281,26 |
| 2017-10-21 | $ 326,35 | 0,08% | 118.461.312 | $ 5.452.612.421,33 |
| 2017-10-22 | $ 332,47 | 1,88% | 330.706.141 | $ 5.554.971.150,56 |
| 2017-10-23 | $ 320,15 | -3,71% | 179.315.609 | $ 5.349.434.323,38 |
| 2017-10-24 | $ 328,51 | 2,61% | 249.611.389 | $ 5.489.858.113,59 |
| 2017-10-25 | $ 334,94 | 1,96% | 79.791.045 | $ 5.598.013.939,16 |
| 2017-10-26 | $ 337,84 | 0,86% | 212.250.977 | $ 5.647.889.529,74 |
| 2017-10-27 | $ 370,24 | 9,59% | 470.037.111 | $ 6.195.082.377,17 |
| 2017-10-28 | $ 426,28 | 15,14% | 733.097.619 | $ 7.139.597.010,10 |
| 2017-10-29 | $ 443,47 | 4,03% | 1.825.321.208 | $ 7.428.069.384,40 |
| 2017-10-30 | $ 448,61 | 1,16% | 748.706.818 | $ 7.514.543.586,76 |
| 2017-10-31 | $ 439,91 | -1,94% | 299.262.331 | $ 7.369.177.798,35 |
| 2017-11-01 | $ 531,21 | 20,76% | 965.226.488 | $ 8.899.248.423,59 |
| 2017-11-02 | $ 596,12 | 12,22% | 1.589.534.382 | $ 9.987.174.460,65 |
| 2017-11-03 | $ 646,58 | 8,46% | 1.607.266.425 | $ 10.835.342.233,86 |
| 2017-11-04 | $ 620,79 | -3,99% | 1.105.239.445 | $ 10.405.593.525,50 |
| 2017-11-05 | $ 629,18 | 1,35% | 767.131.265 | $ 10.547.639.842,39 |
| 2017-11-06 | $ 605,30 | -3,79% | 743.251.922 | $ 10.149.094.829,51 |
| 2017-11-07 | $ 617,21 | 1,97% | 347.856.340 | $ 10.350.398.001,63 |
| 2017-11-08 | $ 621,60 | 0,71% | 758.426.641 | $ 10.425.682.152,87 |
| 2017-11-09 | $ 662,71 | 6,61% | 657.616.714 | $ 11.116.397.032,30 |
| 2017-11-10 | $ 1.010,52 | 52,48% | 4.896.165.766 | $ 16.956.222.888,83 |
| 2017-11-11 | $ 1.366,27 | 35,21% | 4.918.415.451 | $ 22.938.240.484,09 |
| 2017-11-12 | $ 1.539,13 | 12,65% | 7.685.794.677 | $ 25.857.441.244,12 |
| 2017-11-13 | $ 1.364,00 | -11,38% | 3.487.359.300 | $ 22.916.241.920,42 |
| 2017-11-14 | $ 1.284,96 | -5,79% | 1.247.502.014 | $ 21.590.511.460,75 |
| 2017-11-15 | $ 1.223,41 | -4,79% | 1.169.806.457 | $ 20.558.967.800,66 |
| 2017-11-16 | $ 913,79 | -25,31% | 1.757.603.157 | $ 15.356.796.372,62 |
| 2017-11-17 | $ 1.167,94 | 27,81% | 2.915.873.283 | $ 19.630.218.347,27 |
| 2017-11-18 | $ 1.249,33 | 6,97% | 2.755.313.250 | $ 21.000.826.677,13 |
| 2017-11-19 | $ 1.171,02 | -6,27% | 1.150.448.249 | $ 19.686.451.620,34 |
| 2017-11-20 | $ 1.227,95 | 4,86% | 710.153.086 | $ 20.645.576.621,68 |
| 2017-11-21 | $ 1.177,72 | -4,09% | 708.323.726 | $ 19.803.401.716,07 |
| 2017-11-22 | $ 1.308,67 | 11,12% | 1.362.029.440 | $ 22.007.630.090,18 |
| 2017-11-23 | $ 1.648,17 | 25,94% | 3.652.596.620 | $ 27.720.436.329,82 |
| 2017-11-24 | $ 1.664,51 | 0,99% | 2.842.181.211 | $ 27.998.017.456,15 |
| 2017-11-25 | $ 1.583,90 | -4,84% | 1.364.444.485 | $ 26.644.809.146,92 |
| 2017-11-26 | $ 1.702,73 | 7,50% | 1.272.355.517 | $ 28.646.870.924,09 |
| 2017-11-27 | $ 1.639,95 | -3,69% | 1.203.251.907 | $ 27.593.174.486,33 |
| 2017-11-28 | $ 1.574,39 | -4,00% | 1.082.007.913 | $ 26.493.004.991,50 |
| 2017-11-29 | $ 1.346,03 | -14,51% | 1.925.991.068 | $ 22.652.616.637,81 |
| 2017-11-30 | $ 1.420,75 | 5,55% | 1.048.606.816 | $ 23.912.554.323,12 |
| 2017-12-01 | $ 1.471,92 | 3,60% | 818.580.765 | $ 24.776.544.227,73 |
| 2017-12-02 | $ 1.459,12 | -0,87% | 481.274.203 | $ 24.563.471.527,37 |
| 2017-12-03 | $ 1.561,02 | 6,98% | 1.248.786.565 | $ 26.281.697.981,20 |
| 2017-12-04 | $ 1.576,25 | 0,98% | 631.296.719 | $ 26.541.047.717,40 |
| 2017-12-05 | $ 1.537,58 | -2,45% | 809.030.771 | $ 25.892.581.640,54 |
| 2017-12-06 | $ 1.364,52 | -11,26% | 134.255.800 | $ 22.980.923.516,53 |
| 2017-12-07 | $ 1.420,16 | 4,08% | 827.071.903 | $ 23.919.456.419,75 |
| 2017-12-08 | $ 1.499,40 | 5,58% | 2.185.759.832 | $ 25.257.266.696,81 |
| 2017-12-09 | $ 1.448,90 | -3,37% | 773.745.690 | $ 24.409.338.814,49 |
| 2017-12-10 | $ 1.348,88 | -6,90% | 707.738.892 | $ 22.726.443.743,81 |
| 2017-12-11 | $ 1.437,22 | 6,55% | 722.478.045 | $ 24.217.457.359,38 |
| 2017-12-12 | $ 1.616,72 | 12,49% | 942.654.042 | $ 27.245.100.747,50 |
| 2017-12-13 | $ 1.624,64 | 0,49% | 976.344.416 | $ 27.381.796.944,73 |
| 2017-12-14 | $ 1.970,54 | 21,29% | 1.919.415.367 | $ 33.215.178.739,59 |
| 2017-12-15 | $ 1.838,44 | -6,70% | 1.265.224.364 | $ 30.991.594.759,61 |
| 2017-12-16 | $ 1.816,40 | -1,20% | 821.335.101 | $ 30.623.015.766,22 |
| 2017-12-17 | $ 1.876,70 | 3,32% | 865.048.195 | $ 31.643.003.054,31 |
| 2017-12-18 | $ 2.208,31 | 17,67% | 2.210.012.922 | $ 37.239.269.024,47 |
| 2017-12-19 | $ 2.857,53 | 29,40% | 3.600.763.687 | $ 48.192.452.494,31 |
| 2017-12-20 | $ 3.785,82 | 32,49% | 8.248.059.899 | $ 63.855.944.426,57 |
| 2017-12-21 | $ 3.194,09 | -15,63% | 2.364.041.876 | $ 53.880.360.924,95 |
| 2017-12-22 | $ 2.559,09 | -19,88% | 2.487.895.143 | $ 43.172.669.761,93 |
| 2017-12-23 | $ 3.099,99 | 21,14% | 1.576.966.728 | $ 52.303.973.608,41 |
| 2017-12-24 | $ 3.156,74 | 1,83% | 1.970.736.625 | $ 53.267.697.453,73 |
| 2017-12-25 | $ 2.840,43 | -10,02% | 782.923.436 | $ 47.934.682.638,54 |
| 2017-12-26 | $ 3.074,04 | 8,22% | 916.775.212 | $ 51.882.670.194,80 |
| 2017-12-27 | $ 2.853,22 | -7,18% | 931.244.876 | $ 48.160.757.429,98 |
| 2017-12-28 | $ 2.608,98 | -8,56% | 814.425.144 | $ 44.042.900.980,83 |
| 2017-12-29 | $ 2.730,94 | 4,67% | 999.962.455 | $ 46.106.247.309,32 |
| 2017-12-30 | $ 2.360,84 | -13,55% | 772.369.324 | $ 39.862.630.089,04 |
| 2017-12-31 | $ 2.537,08 | 7,46% | 697.824.784 | $ 42.842.786.033,84 |
Aylık Özetler (Son 5)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2017 | $ 2.152,76 | $ 1.348,88 / $ 3.785,82 | 44.504.042.781 | 31 |
| Kasım 2017 | $ 1.137,19 | $ 531,21 / $ 1.702,73 | 57.697.773.015 | 30 |
| Ekim 2017 | $ 355,09 | $ 311,47 / $ 448,61 | 9.132.616.606 | 31 |
| Eylül 2017 | $ 499,45 | $ 366,09 / $ 651,59 | 9.416.776.591 | 30 |
| Ağustos 2017 | $ 464,21 | $ 206,84 / $ 767,77 | 15.906.572.129 | 30 |