Bch (BCH) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Bch (BCH) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Bch é negociado a $275.48 com faixa de 24 horas de $275.41–$276.00 e $31.27M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$276.31
High
$276.00
Low
$275.41
Volume (24h)
$31.27M
Market Cap
$5.54B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $276.31 | $276.00 | $275.41 | $275.71 | $275.48 | -0.30% | $31.27M | — | — |
| Oct 18, 2026 | $275.38 | $276.10 | $274.55 | $275.33 | $275.55 | +0.06% | $3.9K | $1.07M | $2.1K |
| Oct 17, 2026 | $277.24 | $284.24 | $270.30 | $277.27 | $275.39 | -0.67% | $229.25K | $63.29M | $112.36K |
| Oct 16, 2026 | $278.12 | $284.44 | $271.66 | $278.05 | $277.23 | -0.32% | $250.62K | $69.75M | $119.31K |
| Oct 15, 2026 | $268.40 | $280.10 | $255.68 | $267.89 | $278.11 | +3.62% | $376.32K | $100.81M | $187.91K |
| Oct 14, 2026 | $274.00 | $282.40 | $266.53 | $274.46 | $268.39 | -2.05% | $296.3K | $81.27M | $144.54K |
| Oct 13, 2026 | $265.39 | $275.45 | $257.06 | $266.25 | $274.00 | +3.24% | $290.23K | $78.06M | $139.91K |
| Oct 12, 2026 | $286.21 | $288.61 | $264.69 | $276.65 | $265.38 | -7.28% | $333.23K | $93.1M | $151.98K |
| Oct 11, 2026 | $279.95 | $286.87 | $275.08 | $280.98 | $286.21 | +2.24% | $178.71K | $50.17M | $84.06K |
| Oct 10, 2026 | $276.31 | $281.96 | $276.07 | $279.01 | $279.95 | +1.32% | $164.75K | $46.02M | $81.24K |
| Oct 9, 2026 | $270.98 | $282.55 | $270.06 | $276.31 | $276.31 | +1.97% | $353.43K | $97.57M | $181.99K |
| Oct 8, 2026 | $300.07 | $301.75 | $268.17 | $284.96 | $270.98 | -9.69% | $555.75K | $158.18M | $253.28K |
| Oct 7, 2026 | $311.75 | $312.06 | $297.46 | $304.76 | $300.08 | -3.74% | $294.83K | $89.56M | $138.33K |
| Oct 6, 2026 | $316.60 | $317.89 | $307.60 | $312.75 | $311.76 | -1.53% | $143.79K | $45.2M | $67.93K |
| Oct 5, 2026 | $318.67 | $321.80 | $312.12 | $316.96 | $316.61 | -0.65% | $228.54K | $72.38M | $109.74K |
| Oct 4, 2026 | $319.55 | $320.29 | $315.11 | $317.70 | $318.66 | -0.28% | $173.54K | $55.14M | $83.36K |
| Oct 3, 2026 | $311.50 | $322.68 | $308.25 | $315.47 | $319.55 | +2.58% | $178.98K | $56.13M | $92.31K |
| Oct 2, 2026 | $309.14 | $318.31 | $295.57 | $306.94 | $311.49 | +0.76% | $381.98K | $118.32M | $183.42K |
| Oct 1, 2026 | $306.13 | $310.52 | $300.90 | $305.71 | $309.10 | +0.97% | $262.25K | $80.5M | $118.49K |
| Sep 30, 2026 | $307.61 | $318.60 | $303.13 | $310.87 | $306.14 | -0.48% | $344.78K | $106.5M | $159.99K |
| Sep 29, 2026 | $310.11 | $313.87 | $302.02 | $307.94 | $307.62 | -0.80% | $385.15K | $118.74M | $184.85K |
| Sep 28, 2026 | $332.32 | $333.82 | $304.00 | $318.91 | $310.11 | -6.68% | $735.19K | $230.08M | $338.16K |
| Sep 27, 2026 | $335.85 | $348.12 | $327.09 | $337.61 | $332.33 | -1.05% | $556.2K | $186.88M | $275.13K |
| Sep 26, 2026 | $343.04 | $344.26 | $332.02 | $338.14 | $335.85 | -2.10% | $292.33K | $98.5M | $142.61K |
| Sep 25, 2026 | $338.71 | $347.02 | $327.46 | $337.24 | $343.08 | +1.29% | $691.86K | $233.18M | $358K |
| Sep 24, 2026 | $337.40 | $349.30 | $324.01 | $336.65 | $338.71 | +0.39% | $1.13M | $380.92M | $557.62K |
| Sep 23, 2026 | $345.35 | $366.44 | $320.29 | $343.37 | $337.39 | -2.30% | $2.71M | $942.87M | $1.34M |
| Sep 22, 2026 | $267.07 | $348.67 | $261.43 | $305.05 | $345.34 | +29.31% | $2.67M | $834.34M | $1.35M |
| Sep 21, 2026 | $252.65 | $272.40 | $249.33 | $260.87 | $267.07 | +5.71% | $895.28K | $234.75M | $435.38K |
| Sep 20, 2026 | $254.73 | $255.46 | $242.36 | $248.91 | $252.66 | -0.81% | $399.19K | $99.21M | $187.33K |
| Sep 19, 2026 | $255.33 | $258.60 | $243.84 | $251.22 | $254.72 | -0.24% | $467.67K | $117.7M | $217.71K |
Bch Historical Data FAQ
Em que se baseiam os dados históricos de Bch?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Bch.
Até onde vai o histórico de BCH?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de BCH e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Bch?expand_more
Nas últimas 24 horas, Bch foi negociado entre $275.41 e $276.00, com preço atual de $275.48. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Bch Price & ChartsPreço ao vivo, gráfico e dados de mercadoBch MarketsTodos os pares e exchanges comparadosBch AnalyticsDistribuição de preços, volume e concentraçãoBch Historical DataHistórico diário de preços e volumeBch ArbitrageMatriz de spreads entre exchangesBch Trading SignalsSinais BUY/SELL com confiançaBch Funding RatesTaxas de funding e APR comparadasBch NewsÚltimas notícias e análises