Advertisement
Исторические показатели
BCHUSD - Bitcoin Cash / US Dollar
484.52
+0.12% +57.0 pips
484.52
+0.12% +57.0 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| Jul 05, 2025 00:00 | 483.95 | 488.33 | 483.34 | 484.52 | +57.0 | +0.12% |
| Jul 04, 2025 00:00 | 496.45 | 496.87 | 469.11 | 484.05 | -1240.0 | -2.56% |
| Jul 03, 2025 00:00 | 511.21 | 515.16 | 491.19 | 496.59 | -1462.0 | -2.94% |
| Jul 02, 2025 00:00 | 500.43 | 512.5 | 498.49 | 510.96 | +1053.0 | +2.06% |
| Jul 01, 2025 00:00 | 505.92 | 528.27 | 498.24 | 500.48 | -544.0 | -1.09% |
| Jun 30, 2025 00:00 | 504.42 | 524.33 | 488.3 | 506.09 | +167.0 | +0.33% |
| Jun 29, 2025 00:00 | 491.35 | 509 | 488.6 | 503.94 | +1259.0 | +2.50% |
| Jun 28, 2025 00:00 | 504.99 | 505.6 | 486.84 | 491.75 | -1324.0 | -2.69% |
| Jun 27, 2025 00:00 | 490.92 | 510.13 | 484.34 | 505.18 | +1426.0 | +2.82% |
| Jun 26, 2025 00:00 | 482.77 | 507.34 | 481.56 | 489.54 | +677.0 | +1.38% |
| Jun 25, 2025 00:00 | 454.02 | 495.09 | 453.54 | 482.46 | +2844.0 | +5.89% |
| Jun 24, 2025 00:00 | 463.16 | 467.6 | 449.16 | 453.96 | -920.0 | -2.03% |
| Jun 23, 2025 00:00 | 455.18 | 469.82 | 437.91 | 463.4 | +822.0 | +1.77% |
| Jun 22, 2025 00:00 | 467.6 | 471.12 | 437.01 | 455.48 | -1212.0 | -2.66% |
| Jun 21, 2025 00:00 | 473.68 | 478.17 | 458.0 | 467.33 | -635.0 | -1.36% |
| Jun 20, 2025 00:00 | 497.25 | 504.93 | 472.4 | 473.76 | -2349.0 | -4.96% |
| Jun 19, 2025 00:00 | 459.86 | 502.58 | 453.25 | 498.0 | +3814.0 | +7.66% |
| Jun 18, 2025 00:00 | 462.85 | 481.23 | 456.15 | 459.89 | -296.0 | -0.64% |
| Jun 17, 2025 00:00 | 463.37 | 483.45 | 456.96 | 463.1 | -27.0 | -0.06% |
| Jun 16, 2025 00:00 | 460.39 | 476.53 | 451.5 | 463.74 | +335.0 | +0.72% |
| Jun 15, 2025 00:00 | 431.03 | 469.69 | 431.03 | 460.05 | +2902.0 | +6.31% |
| Jun 14, 2025 00:00 | 448.89 | 450.36 | 421.23 | 430.88 | -1801.0 | -4.18% |
| Jun 13, 2025 00:00 | 424.1 | 453.86 | 397.77 | 448.76 | +2466.0 | +5.50% |
| Jun 12, 2025 00:00 | 428.82 | 442.01 | 423.38 | 425.4 | -342.0 | -0.80% |
| Jun 11, 2025 00:00 | 438.1 | 448.19 | 420.82 | 428.77 | -933.0 | -2.18% |
| Jun 10, 2025 00:00 | 424.93 | 443.36 | 418.0 | 437.88 | +1295.0 | +2.96% |
| Jun 09, 2025 00:00 | 411.11 | 429.78 | 410.77 | 425.35 | +1424.0 | +3.35% |
| Jun 08, 2025 00:00 | 409.64 | 419.91 | 406.47 | 410.96 | +132.0 | +0.32% |
| Jun 07, 2025 00:00 | 395.94 | 411.89 | 394.16 | 409.46 | +1352.0 | +3.30% |
| Jun 06, 2025 00:00 | 385.44 | 399.91 | 380.69 | 396.09 | +1065.0 | +2.69% |
| Jun 05, 2025 00:00 | 400.32 | 405.2 | 377.91 | 385.48 | -1484.0 | -3.85% |
| Jun 04, 2025 00:00 | 400.99 | 411.21 | 397.09 | 400.47 | -52.0 | -0.13% |
| Jun 03, 2025 00:00 | 403.7 | 409.43 | 400.15 | 401.13 | -257.0 | -0.64% |
| Jun 02, 2025 00:00 | 403.74 | 407.38 | 397.05 | 403.58 | -16.0 | -0.04% |
| Jun 01, 2025 00:00 | 415.37 | 415.8 | 397.05 | 403.48 | -1189.0 | -2.95% |
| May 31, 2025 00:00 | 398.68 | 423.0 | 389.01 | 415.21 | +1653.0 | +3.98% |
| May 30, 2025 00:00 | 409.77 | 414.7 | 394.1 | 398.57 | -1120.0 | -2.81% |
| May 29, 2025 00:00 | 424.64 | 428.14 | 405.43 | 409.87 | -1477.0 | -3.60% |
| May 28, 2025 00:00 | 414.92 | 427.76 | 404.55 | 426.52 | +1160.0 | +2.72% |
| May 27, 2025 00:00 | 415.45 | 424.55 | 408.49 | 414.95 | -50.0 | -0.12% |
| May 26, 2025 00:00 | 422.73 | 428.61 | 413.0 | 415.46 | -727.0 | -1.75% |
| May 25, 2025 00:00 | 421.56 | 427.44 | 407.73 | 423.0 | +144.0 | +0.34% |
| May 24, 2025 00:00 | 426.59 | 432.73 | 419.19 | 421.72 | -487.0 | -1.15% |
| May 23, 2025 00:00 | 444.4 | 462.18 | 424.0 | 426.53 | -1787.0 | -4.19% |
| May 22, 2025 00:00 | 407.25 | 446.03 | 407.17 | 444.3 | +3705.0 | +8.34% |
| May 21, 2025 00:00 | 394.34 | 412.36 | 390.32 | 407.47 | +1313.0 | +3.22% |
| May 20, 2025 00:00 | 392.99 | 398.72 | 384.21 | 394.38 | +139.0 | +0.35% |
| May 19, 2025 00:00 | 406.69 | 409.18 | 375.89 | 392.83 | -1386.0 | -3.53% |
| May 18, 2025 00:00 | 392.39 | 408.2 | 389.03 | 406.54 | +1415.0 | +3.48% |
| May 17, 2025 00:00 | 395.99 | 401.79 | 386.21 | 392.52 | -347.0 | -0.88% |
| May 16, 2025 00:00 | 396.18 | 403.98 | 392.85 | 395.92 | -26.0 | -0.07% |
| May 15, 2025 00:00 | 402.82 | 405.2 | 383.0 | 395.95 | -687.0 | -1.74% |
| May 14, 2025 00:00 | 411.3 | 414.13 | 398.84 | 402.71 | -859.0 | -2.13% |
| May 13, 2025 00:00 | 410.84 | 416.0 | 391.51 | 411.47 | +63.0 | +0.15% |
| May 12, 2025 00:00 | 408.45 | 420.0 | 396.12 | 410.56 | +211.0 | +0.51% |
| May 11, 2025 00:00 | 431.08 | 434.07 | 400.63 | 408.22 | -2286.0 | -5.60% |
| May 10, 2025 00:00 | 413.85 | 433.13 | 409.96 | 430.96 | +1711.0 | +3.97% |
| May 09, 2025 00:00 | 421.82 | 429.43 | 403.0 | 415.04 | -678.0 | -1.63% |
| May 08, 2025 00:00 | 383.53 | 484.95 | 380.8 | 421.38 | +3785.0 | +8.98% |
| May 07, 2025 00:00 | 374.68 | 391.9 | 355.29 | 383.29 | +861.0 | +2.25% |
| May 06, 2025 00:00 | 353.5 | 374.04 | 350.43 | 374.0 | +2050.0 | +5.48% |
| May 05, 2025 00:00 | 356.27 | 361.12 | 349.01 | 353.44 | -283.0 | -0.80% |
| May 04, 2025 00:00 | 362.9 | 371.2 | 353.03 | 356.28 | -662.0 | -1.86% |
| May 03, 2025 00:00 | 382.98 | 383.69 | 362.49 | 362.88 | -2010.0 | -5.54% |
| May 02, 2025 00:00 | 361.01 | 386.68 | 359.09 | 382.97 | +2196.0 | +5.73% |
| May 01, 2025 00:00 | 366.07 | 374.79 | 360.11 | 361.14 | -493.0 | -1.37% |
| Apr 30, 2025 00:00 | 363.91 | 369.74 | 355.01 | 366.06 | +215.0 | +0.59% |
| Apr 29, 2025 00:00 | 364.27 | 378.09 | 360.67 | 363.71 | -56.0 | -0.15% |
| Apr 28, 2025 00:00 | 345.69 | 370.28 | 341.65 | 363.56 | +1787.0 | +4.92% |
| Apr 27, 2025 00:00 | 355.68 | 360.38 | 344.91 | 345.58 | -1010.0 | -2.92% |
| Apr 26, 2025 00:00 | 373.44 | 377.72 | 355.18 | 355.41 | -1803.0 | -5.07% |
| Apr 25, 2025 00:00 | 356.91 | 384.89 | 348.0 | 373.32 | +1641.0 | +4.40% |
| Apr 24, 2025 00:00 | 358.47 | 367.56 | 343.35 | 356.53 | -194.0 | -0.54% |
| Apr 23, 2025 00:00 | 362.41 | 364.12 | 353.51 | 358.17 | -424.0 | -1.18% |
| Apr 22, 2025 00:00 | 345.03 | 365.14 | 336.13 | 362.73 | +1770.0 | +4.88% |
| Apr 21, 2025 00:00 | 336.23 | 351.22 | 335.75 | 345.02 | +879.0 | +2.55% |
| Apr 20, 2025 00:00 | 335.33 | 342.64 | 331.67 | 336.1 | +77.0 | +0.23% |
| Apr 19, 2025 00:00 | 334.99 | 340.11 | 332.67 | 335.31 | +32.0 | +0.10% |
| Apr 18, 2025 00:00 | 334.0 | 344.99 | 326.21 | 334.94 | +94.0 | +0.28% |
| Apr 17, 2025 00:00 | 321.55 | 340.64 | 320.92 | 333.72 | +1217.0 | +3.65% |
| Apr 16, 2025 00:00 | 319.54 | 325.8 | 314.18 | 321.65 | +211.0 | +0.66% |
| Apr 15, 2025 00:00 | 323.53 | 337.3 | 317.0 | 319.14 | -439.0 | -1.38% |
| Apr 14, 2025 00:00 | 342.68 | 380.0 | 320.28 | 323.46 | -1922.0 | -5.94% |
| Apr 13, 2025 00:00 | 344.59 | 353.31 | 335.94 | 342.25 | -234.0 | -0.68% |
| Apr 12, 2025 00:00 | 312.6 | 385.0 | 311.19 | 344.7 | +3210.0 | +9.31% |
| Apr 11, 2025 00:00 | 289.57 | 316.03 | 289.41 | 312.86 | +2329.0 | +7.44% |
| Apr 10, 2025 00:00 | 301.14 | 303.98 | 282.24 | 289.97 | -1117.0 | -3.85% |
| Apr 09, 2025 00:00 | 268.84 | 318.37 | 258.92 | 301.29 | +3245.0 | +10.77% |
| Apr 08, 2025 00:00 | 275.36 | 284.68 | 266.57 | 269.04 | -632.0 | -2.35% |
| Apr 07, 2025 00:00 | 272.11 | 282.35 | 249.17 | 275.78 | +367.0 | +1.33% |
| Apr 06, 2025 00:00 | 303.98 | 308.0 | 265.16 | 271.99 | -3199.0 | -11.76% |
| Apr 05, 2025 00:00 | 301.4 | 304.29 | 296.86 | 303.95 | +255.0 | +0.84% |
| Apr 04, 2025 00:00 | 301.31 | 310.15 | 294.05 | 301.34 | +3.0 | +0.01% |
| Apr 03, 2025 00:00 | 293.07 | 307.82 | 291.47 | 300.77 | +770.0 | +2.56% |
| Apr 02, 2025 00:00 | 308.25 | 317.12 | 290.03 | 292.83 | -1542.0 | -5.27% |
| Apr 01, 2025 00:00 | 303.51 | 318.45 | 302.3 | 308.36 | +485.0 | +1.57% |
| Mar 31, 2025 00:00 | 299.2 | 305.96 | 289.71 | 303.58 | +438.0 | +1.44% |
| Mar 30, 2025 00:00 | 303.18 | 308.03 | 293.71 | 298.92 | -426.0 | -1.43% |
| Mar 29, 2025 00:00 | 307.32 | 308.92 | 298.67 | 303.21 | -411.0 | -1.36% |
| Mar 28, 2025 00:00 | 324.67 | 328.26 | 304.58 | 307.49 | -1718.0 | -5.59% |
