Исторические показатели
BCHUSD - Bitcoin Cash / US Dollar
456.02
-3.24% -1476.0 pips
456.02
-3.24% -1476.0 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 00:00 | 470.78 | 473.22 | 448.79 | 456.02 | -1476.0 | -3.24% |
| May 07, 2024 00:00 | 473.06 | 493.8 | 466.16 | 470.78 | -228.0 | -0.48% |
| May 06, 2024 00:00 | 469.01 | 484.07 | 462.7 | 472.82 | +381.0 | +0.81% |
| May 05, 2024 00:00 | 463.2 | 473.16 | 455.67 | 469.29 | +609.0 | +1.30% |
| May 04, 2024 00:00 | 453.21 | 480.37 | 452.55 | 463.15 | +994.0 | +2.15% |
| May 03, 2024 00:00 | 429.13 | 458.8 | 425.67 | 453.26 | +2413.0 | +5.32% |
| May 02, 2024 00:00 | 424.27 | 434.62 | 410.53 | 429.15 | +488.0 | +1.14% |
| May 01, 2024 00:00 | 433.82 | 435.71 | 399.22 | 424.08 | -974.0 | -2.30% |
| Apr 30, 2024 00:00 | 465.1 | 470.16 | 420.27 | 433.56 | -3154.0 | -7.27% |
| Apr 29, 2024 00:00 | 470.81 | 474.41 | 446.56 | 465.14 | -567.0 | -1.22% |
| Apr 28, 2024 00:00 | 476.85 | 487.91 | 467.71 | 470.89 | -596.0 | -1.27% |
| Apr 27, 2024 00:00 | 482.62 | 486.19 | 465.12 | 476.61 | -601.0 | -1.26% |
| Apr 26, 2024 00:00 | 478.17 | 493.38 | 466.96 | 482.28 | +411.0 | +0.85% |
| Apr 25, 2024 00:00 | 479.37 | 486.06 | 465.57 | 478.43 | -94.0 | -0.20% |
| Apr 24, 2024 00:00 | 505.52 | 511.84 | 473.59 | 479.02 | -2650.0 | -5.53% |
| Apr 23, 2024 00:00 | 523.17 | 525.34 | 502.0 | 505.88 | -1729.0 | -3.42% |
| Apr 22, 2024 00:00 | 502.47 | 528.33 | 496.29 | 522.94 | +2047.0 | +3.91% |
| Apr 21, 2024 00:00 | 515.69 | 518.47 | 493.51 | 502.56 | -1313.0 | -2.61% |
| Apr 20, 2024 00:00 | 476.67 | 522.9 | 470.74 | 515.68 | +3901.0 | +7.56% |
| Apr 19, 2024 00:00 | 483.47 | 493.3 | 444.49 | 476.47 | -700.0 | -1.47% |
| Apr 18, 2024 00:00 | 463.7 | 489.54 | 453.2 | 483.12 | +1942.0 | +4.02% |
| Apr 17, 2024 00:00 | 487.39 | 490.82 | 446.98 | 463.72 | -2367.0 | -5.10% |
| Apr 16, 2024 00:00 | 505.85 | 510.79 | 463.74 | 487.55 | -1830.0 | -3.75% |
| Apr 15, 2024 00:00 | 526.1 | 569.45 | 491.02 | 508.03 | -1807.0 | -3.56% |
| Apr 14, 2024 00:00 | 480.79 | 533.82 | 453.59 | 527.75 | +4696.0 | +8.90% |
| Apr 13, 2024 00:00 | 533.7 | 552.12 | 443.83 | 480.32 | -5338.0 | -11.11% |
| Apr 12, 2024 00:00 | 614.42 | 619.09 | 488.05 | 534.11 | -8031.0 | -15.04% |
| Apr 11, 2024 00:00 | 629.66 | 629.66 | 599.78 | 614.49 | -1517.0 | -2.47% |
| Apr 10, 2024 00:00 | 671.48 | 673.54 | 595.88 | 629.26 | -4222.0 | -6.71% |
| Apr 09, 2024 00:00 | 681.48 | 694.82 | 656.27 | 671.66 | -982.0 | -1.46% |
| Apr 08, 2024 00:00 | 684.86 | 712.25 | 678.14 | 681.3 | -356.0 | -0.52% |
| Apr 07, 2024 00:00 | 694.44 | 710.0 | 674.79 | 685.42 | -902.0 | -1.32% |
| Apr 06, 2024 00:00 | 657.9 | 716.32 | 657.28 | 694.58 | +3668.0 | +5.28% |
| Apr 05, 2024 00:00 | 665.43 | 719.43 | 645.71 | 658.42 | -701.0 | -1.06% |
| Apr 04, 2024 00:00 | 592.63 | 683.87 | 591.62 | 665.4 | +7277.0 | +10.94% |
| Apr 03, 2024 00:00 | 639.4 | 644.32 | 562.0 | 592.77 | -4663.0 | -7.87% |
| Apr 02, 2024 00:00 | 648.24 | 650.0 | 586.0 | 638.93 | -931.0 | -1.46% |
| Apr 01, 2024 00:00 | 678.78 | 702.91 | 617.35 | 648.23 | -3055.0 | -4.71% |
| Mar 31, 2024 00:00 | 597.97 | 694.28 | 588.17 | 679.68 | +8171.0 | +12.02% |
| Mar 30, 2024 00:00 | 621.24 | 625.0 | 590.87 | 597.12 | -2412.0 | -4.04% |
| Mar 29, 2024 00:00 | 567.63 | 640.0 | 551.51 | 621.48 | +5385.0 | +8.66% |
| Mar 28, 2024 00:00 | 538.78 | 586.9 | 522.98 | 567.55 | +2877.0 | +5.07% |
| Mar 27, 2024 00:00 | 479.24 | 553.5 | 442.48 | 539.62 | +6038.0 | +11.19% |
| Mar 26, 2024 00:00 | 487.28 | 496.04 | 467.97 | 479.32 | -796.0 | -1.66% |
| Mar 25, 2024 00:00 | 485.38 | 507.54 | 471.34 | 487.65 | +227.0 | +0.47% |
| Mar 24, 2024 00:00 | 455.73 | 499.77 | 444.94 | 484.85 | +2912.0 | +6.01% |
| Mar 23, 2024 00:00 | 431.54 | 475.89 | 419.55 | 455.87 | +2433.0 | +5.34% |
| Mar 22, 2024 00:00 | 414.23 | 433.75 | 391.51 | 431.83 | +1760.0 | +4.08% |
| Mar 21, 2024 00:00 | 410.08 | 435.89 | 403.47 | 414.39 | +431.0 | +1.04% |
| Mar 20, 2024 00:00 | 358.7 | 412.66 | 347.99 | 409.84 | +5114.0 | +12.48% |
| Mar 19, 2024 00:00 | 401.07 | 411.99 | 350.72 | 359.2 | -4187.0 | -11.66% |
| Mar 18, 2024 00:00 | 402.36 | 411.05 | 383.65 | 400.12 | -224.0 | -0.56% |
| Mar 17, 2024 00:00 | 388.36 | 407.62 | 368.61 | 402.24 | +1388.0 | +3.45% |
| Mar 16, 2024 00:00 | 416.85 | 421.5 | 381.82 | 388.79 | -2806.0 | -7.22% |
| Mar 15, 2024 00:00 | 440.4 | 444.72 | 382.95 | 416.13 | -2427.0 | -5.83% |
| Mar 14, 2024 00:00 | 442.74 | 474.48 | 416.0 | 440.59 | -215.0 | -0.49% |
| Mar 13, 2024 00:00 | 434.87 | 454.99 | 424.0 | 442.64 | +777.0 | +1.76% |
| Mar 12, 2024 00:00 | 448.63 | 448.73 | 409.76 | 434.5 | -1413.0 | -3.25% |
| Mar 11, 2024 00:00 | 423.99 | 456.55 | 401.61 | 448.2 | +2421.0 | +5.40% |
| Mar 10, 2024 00:00 | 433.16 | 447.31 | 412.03 | 424.08 | -908.0 | -2.14% |
| Mar 09, 2024 00:00 | 437.57 | 458.87 | 423.88 | 433.62 | -395.0 | -0.91% |
| Mar 08, 2024 00:00 | 431.96 | 447.43 | 413.54 | 437.3 | +534.0 | +1.22% |
| Mar 07, 2024 00:00 | 415.96 | 440.18 | 398.17 | 432.54 | +1658.0 | +3.83% |
| Mar 06, 2024 00:00 | 401.86 | 421.43 | 383.92 | 415.58 | +1372.0 | +3.30% |
| Mar 05, 2024 00:00 | 474.14 | 482.68 | 338.89 | 401.48 | -7266.0 | -18.10% |
| Mar 04, 2024 00:00 | 470.9 | 479.19 | 433.85 | 473.71 | +281.0 | +0.59% |
| Mar 03, 2024 00:00 | 501.91 | 530.66 | 455.35 | 472.01 | -2990.0 | -6.33% |
| Mar 02, 2024 00:00 | 316.57 | 507.68 | 315.67 | 501.3 | +18473.0 | +36.85% |
| Mar 01, 2024 00:00 | 298.02 | 319.73 | 297.02 | 316.66 | +1864.0 | +5.89% |
| Feb 29, 2024 00:00 | 296.68 | 323.58 | 291.24 | 298.1 | +142.0 | +0.48% |
| Feb 28, 2024 00:00 | 292.99 | 314.06 | 277.0 | 296.9 | +391.0 | +1.32% |
| Feb 27, 2024 00:00 | 274.78 | 315.69 | 274.51 | 292.71 | +1793.0 | +6.13% |
| Feb 26, 2024 00:00 | 267.92 | 276.97 | 262.22 | 274.92 | +700.0 | +2.55% |
| Feb 25, 2024 00:00 | 267.62 | 270.95 | 265.52 | 268.01 | +39.0 | +0.15% |
| Feb 24, 2024 00:00 | 264.76 | 270.55 | 262.86 | 267.64 | +288.0 | +1.08% |
| Feb 23, 2024 00:00 | 260.19 | 267.04 | 259.25 | 264.6 | +441.0 | +1.67% |
| Feb 22, 2024 00:00 | 263.12 | 265.96 | 258.9 | 260.21 | -291.0 | -1.12% |
| Feb 21, 2024 00:00 | 265.24 | 267.1 | 255.2 | 263.21 | -203.0 | -0.77% |
| Feb 20, 2024 00:00 | 273.28 | 274.16 | 255.75 | 265.28 | -800.0 | -3.02% |
| Feb 19, 2024 00:00 | 270.54 | 273.76 | 266.78 | 273.29 | +275.0 | +1.01% |
| Feb 18, 2024 00:00 | 267.34 | 271.94 | 264.97 | 270.63 | +329.0 | +1.22% |
| Feb 17, 2024 00:00 | 274.51 | 274.6 | 258.64 | 267.33 | -718.0 | -2.69% |
| Feb 16, 2024 00:00 | 270.75 | 275.28 | 265.32 | 274.49 | +374.0 | +1.36% |
| Feb 15, 2024 00:00 | 281.03 | 282.78 | 266.34 | 270.79 | -1024.0 | -3.78% |
| Feb 14, 2024 00:00 | 268.64 | 293.98 | 264.69 | 281.22 | +1258.0 | +4.47% |
| Feb 13, 2024 00:00 | 280.72 | 287.8 | 266.5 | 270.57 | -1015.0 | -3.75% |
| Feb 12, 2024 00:00 | 277.78 | 289.79 | 266.89 | 280.77 | +299.0 | +1.06% |
| Feb 11, 2024 00:00 | 247.78 | 283.92 | 246.77 | 277.98 | +3020.0 | +10.86% |
| Feb 10, 2024 00:00 | 250.34 | 251.69 | 242.95 | 247.83 | -251.0 | -1.01% |
| Feb 09, 2024 00:00 | 244.6 | 253.97 | 244.59 | 250.3 | +570.0 | +2.28% |
| Feb 08, 2024 00:00 | 240.68 | 245.03 | 240.21 | 244.43 | +375.0 | +1.53% |
| Feb 07, 2024 00:00 | 235.17 | 240.95 | 234.38 | 240.53 | +536.0 | +2.23% |
| Feb 06, 2024 00:00 | 235.48 | 238.0 | 233.97 | 235.17 | -31.0 | -0.13% |
| Feb 05, 2024 00:00 | 235.09 | 237.92 | 233.77 | 235.51 | +42.0 | +0.18% |
| Feb 04, 2024 00:00 | 240.88 | 244.18 | 232.71 | 235.15 | -573.0 | -2.44% |
| Feb 03, 2024 00:00 | 236.26 | 244.0 | 236.02 | 240.91 | +465.0 | +1.93% |
| Feb 02, 2024 00:00 | 236.71 | 237.95 | 234.25 | 236.33 | -38.0 | -0.16% |
| Feb 01, 2024 00:00 | 234.01 | 237.31 | 230.16 | 236.61 | +260.0 | +1.10% |
| Jan 31, 2024 00:00 | 237.49 | 238.95 | 232.19 | 234.11 | -338.0 | -1.44% |
| Jan 30, 2024 00:00 | 241.38 | 243.94 | 236.3 | 237.57 | -381.0 | -1.60% |
