Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2017-08-02 -> 2025-10-10 - Kayıt: 2.992
Bitcoin Cash
Son kapanış: $ 580,21
$ 580,21
Güncel değişim:
-0,52%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 2.992
- Min Kapanış: $ 76,93
- Maks Kapanış: $ 3.785,82
- Ortalama Kapanış: $ 428,53
- Son Kapanış: $ 580,21
- Önceki Kapanış: -
- Günlük Değişim: -0,52%
- MA (ortalama kapanış): $ 428,53
- Min/Max Kartı: $ 76,93 / $ 3.785,82
Güncel Notlar
Son Kapanış
$ 580,21
7 Gün Ort.
$ 428,53
Canlı Fiyat
$ 580,21
Günlük Değişim
-0,52%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-14 | $ 342,45 | -0,73% | 173.772.963 | $ 6.797.976.734,53 |
| 2025-04-15 | $ 323,87 | -5,43% | 278.500.878 | $ 6.429.130.012,55 |
| 2025-04-16 | $ 319,18 | -1,45% | 175.996.354 | $ 6.338.577.213,78 |
| 2025-04-17 | $ 322,52 | 1,05% | 127.397.412 | $ 6.409.183.264,92 |
| 2025-04-18 | $ 333,21 | 3,31% | 161.225.849 | $ 6.616.856.168,60 |
| 2025-04-19 | $ 335,17 | 0,59% | 128.576.286 | $ 6.662.586.986,58 |
| 2025-04-20 | $ 335,37 | 0,06% | 79.730.147 | $ 6.659.081.970,21 |
| 2025-04-21 | $ 335,87 | 0,15% | 107.079.094 | $ 6.669.965.995,05 |
| 2025-04-22 | $ 344,63 | 2,61% | 178.541.097 | $ 6.843.386.568,36 |
| 2025-04-23 | $ 362,98 | 5,32% | 286.992.061 | $ 7.210.913.886,04 |
| 2025-04-24 | $ 357,78 | -1,43% | 228.910.513 | $ 7.105.140.252,10 |
| 2025-04-25 | $ 356,45 | -0,37% | 258.236.577 | $ 7.078.980.992,76 |
| 2025-04-26 | $ 373,60 | 4,81% | 352.896.097 | $ 7.422.036.784,71 |
| 2025-04-27 | $ 356,16 | -4,67% | 184.196.932 | $ 7.074.018.287,69 |
| 2025-04-28 | $ 345,96 | -2,86% | 154.412.077 | $ 6.870.376.319,49 |
| 2025-04-29 | $ 364,17 | 5,26% | 204.504.642 | $ 7.264.839.198,06 |
| 2025-04-30 | $ 363,53 | -0,18% | 284.447.579 | $ 7.216.624.932,87 |
| 2025-05-01 | $ 366,11 | 0,71% | 167.871.778 | $ 7.272.200.133,39 |
| 2025-05-02 | $ 361,15 | -1,36% | 157.382.129 | $ 7.173.748.466,43 |
| 2025-05-03 | $ 382,69 | 5,97% | 224.754.814 | $ 7.601.705.471,02 |
| 2025-05-04 | $ 363,24 | -5,08% | 157.589.629 | $ 7.215.692.640,60 |
| 2025-05-05 | $ 356,16 | -1,95% | 148.034.079 | $ 7.073.028.895,54 |
| 2025-05-06 | $ 353,48 | -0,75% | 120.534.080 | $ 7.022.523.424,36 |
| 2025-05-07 | $ 372,53 | 5,39% | 230.342.043 | $ 7.403.732.465,31 |
| 2025-05-08 | $ 382,93 | 2,79% | 311.302.216 | $ 7.606.945.253,78 |
| 2025-05-09 | $ 421,67 | 10,12% | 615.931.999 | $ 8.378.186.188,65 |
| 2025-05-10 | $ 410,19 | -2,72% | 417.318.850 | $ 8.144.611.786,96 |
| 2025-05-11 | $ 430,35 | 4,92% | 268.485.432 | $ 8.545.692.106,79 |
| 2025-05-12 | $ 408,07 | -5,18% | 256.520.978 | $ 8.107.829.145,93 |
| 2025-05-13 | $ 410,85 | 0,68% | 311.600.876 | $ 8.162.624.264,93 |
| 2025-05-14 | $ 410,93 | 0,02% | 198.717.365 | $ 8.163.855.112,65 |
| 2025-05-15 | $ 402,32 | -2,10% | 176.161.729 | $ 7.991.121.349,41 |
| 2025-05-16 | $ 395,15 | -1,78% | 214.099.729 | $ 7.847.094.551,07 |
| 2025-05-17 | $ 396,93 | 0,45% | 155.813.356 | $ 7.890.990.322,20 |
| 2025-05-18 | $ 391,70 | -1,32% | 151.985.959 | $ 7.783.228.244,36 |
| 2025-05-19 | $ 404,98 | 3,39% | 186.257.989 | $ 8.039.109.159,29 |
| 2025-05-20 | $ 392,96 | -2,97% | 199.951.282 | $ 7.805.875.634,97 |
| 2025-05-21 | $ 394,07 | 0,28% | 144.493.902 | $ 7.831.580.013,50 |
| 2025-05-22 | $ 407,47 | 3,40% | 246.382.160 | $ 8.097.644.962,77 |
| 2025-05-23 | $ 444,72 | 9,14% | 489.938.267 | $ 8.838.714.480,94 |
| 2025-05-24 | $ 428,01 | -3,76% | 458.087.937 | $ 8.508.154.475,86 |
| 2025-05-25 | $ 421,60 | -1,50% | 174.918.975 | $ 8.378.200.696,34 |
| 2025-05-26 | $ 422,59 | 0,24% | 176.496.166 | $ 8.398.206.183,33 |
| 2025-05-27 | $ 415,22 | -1,74% | 156.270.897 | $ 8.249.590.518,72 |
| 2025-05-28 | $ 414,35 | -0,21% | 180.237.169 | $ 8.234.014.768,99 |
| 2025-05-29 | $ 418,75 | 1,06% | 165.684.602 | $ 8.324.986.722,59 |
| 2025-05-30 | $ 409,83 | -2,13% | 195.985.159 | $ 8.147.450.949,39 |
| 2025-05-31 | $ 400,12 | -2,37% | 206.257.469 | $ 7.953.196.315,95 |
| 2025-06-01 | $ 414,51 | 3,60% | 230.937.854 | $ 8.240.469.066,14 |
| 2025-06-02 | $ 404,43 | -2,43% | 129.916.368 | $ 8.042.234.751,59 |
| 2025-06-03 | $ 403,99 | -0,11% | 121.165.624 | $ 8.030.477.631,36 |
| 2025-06-04 | $ 401,86 | -0,53% | 143.263.262 | $ 7.989.542.681,60 |
| 2025-06-05 | $ 401,22 | -0,16% | 135.840.606 | $ 7.975.114.687,94 |
| 2025-06-06 | $ 385,69 | -3,87% | 216.487.321 | $ 7.665.983.347,59 |
| 2025-06-07 | $ 396,43 | 2,79% | 198.190.333 | $ 7.881.563.651,13 |
| 2025-06-08 | $ 409,50 | 3,30% | 188.324.267 | $ 8.141.268.694,30 |
| 2025-06-09 | $ 411,60 | 0,51% | 154.125.029 | $ 8.182.946.655,46 |
| 2025-06-10 | $ 425,79 | 3,45% | 229.401.137 | $ 8.467.716.403,67 |
| 2025-06-11 | $ 437,94 | 2,85% | 363.769.291 | $ 8.706.833.708,74 |
| 2025-06-12 | $ 428,94 | -2,05% | 453.223.330 | $ 8.528.150.089,25 |
| 2025-06-13 | $ 425,55 | -0,79% | 229.126.984 | $ 8.462.176.944,53 |
| 2025-06-14 | $ 448,23 | 5,33% | 428.711.358 | $ 8.909.859.649,46 |
| 2025-06-15 | $ 430,62 | -3,93% | 207.428.387 | $ 8.562.393.527,09 |
| 2025-06-16 | $ 461,45 | 7,16% | 373.129.034 | $ 9.180.550.101,68 |
| 2025-06-17 | $ 467,24 | 1,25% | 404.705.649 | $ 9.305.649.384,95 |
| 2025-06-18 | $ 464,58 | -0,57% | 457.685.290 | $ 9.236.496.810,86 |
| 2025-06-19 | $ 459,03 | -1,19% | 300.218.988 | $ 9.124.948.582,44 |
| 2025-06-20 | $ 499,16 | 8,74% | 614.958.041 | $ 9.926.297.947,18 |
| 2025-06-21 | $ 473,62 | -5,12% | 415.913.070 | $ 9.417.306.030,37 |
| 2025-06-22 | $ 463,55 | -2,13% | 277.505.032 | $ 9.180.185.306,71 |
| 2025-06-23 | $ 454,84 | -1,88% | 610.567.796 | $ 9.034.771.656,29 |
| 2025-06-24 | $ 463,42 | 1,89% | 383.857.716 | $ 9.220.591.370,00 |
| 2025-06-25 | $ 453,68 | -2,10% | 294.536.594 | $ 9.022.287.138,74 |
| 2025-06-26 | $ 481,49 | 6,13% | 562.976.184 | $ 9.574.755.746,28 |
| 2025-06-27 | $ 488,55 | 1,47% | 396.826.127 | $ 9.716.049.665,46 |
| 2025-06-28 | $ 505,09 | 3,39% | 405.003.103 | $ 10.047.723.516,65 |
| 2025-06-29 | $ 492,25 | -2,54% | 217.588.822 | $ 9.791.159.234,13 |
| 2025-06-30 | $ 503,92 | 2,37% | 260.677.463 | $ 10.023.082.716,44 |
| 2025-07-01 | $ 505,90 | 0,39% | 370.359.105 | $ 10.071.142.713,04 |
| 2025-07-02 | $ 500,16 | -1,13% | 446.768.063 | $ 9.949.917.096,93 |
| 2025-07-03 | $ 509,76 | 1,92% | 299.419.837 | $ 10.145.623.022,79 |
| 2025-07-04 | $ 496,81 | -2,54% | 343.631.044 | $ 9.884.799.114,01 |
| 2025-07-05 | $ 484,45 | -2,49% | 313.725.030 | $ 9.635.868.684,48 |
| 2025-07-06 | $ 489,49 | 1,04% | 158.804.411 | $ 9.737.821.458,16 |
| 2025-07-07 | $ 492,14 | 0,54% | 180.079.268 | $ 9.791.171.208,29 |
| 2025-07-08 | $ 495,98 | 0,78% | 199.346.481 | $ 9.866.658.505,23 |
| 2025-07-09 | $ 501,37 | 1,09% | 225.671.152 | $ 9.975.465.158,54 |
| 2025-07-10 | $ 515,39 | 2,80% | 309.347.703 | $ 10.256.045.286,94 |
| 2025-07-11 | $ 518,15 | 0,54% | 427.150.419 | $ 10.306.799.439,02 |
| 2025-07-12 | $ 531,85 | 2,64% | 532.583.219 | $ 10.584.993.963,04 |
| 2025-07-13 | $ 506,55 | -4,76% | 370.026.813 | $ 10.073.894.887,19 |
| 2025-07-14 | $ 507,62 | 0,21% | 307.754.913 | $ 10.096.454.595,87 |
| 2025-07-15 | $ 504,88 | -0,54% | 371.335.961 | $ 10.045.531.181,15 |
| 2025-07-16 | $ 497,35 | -1,49% | 290.072.538 | $ 9.891.943.822,60 |
| 2025-07-17 | $ 499,30 | 0,39% | 314.781.930 | $ 9.936.131.956,71 |
| 2025-07-18 | $ 501,38 | 0,41% | 348.747.194 | $ 9.977.096.216,59 |
| 2025-07-19 | $ 514,31 | 2,58% | 738.018.261 | $ 10.232.726.354,18 |
| 2025-07-20 | $ 513,57 | -0,15% | 320.956.580 | $ 10.219.698.934,65 |
| 2025-07-21 | $ 548,06 | 6,72% | 664.310.096 | $ 10.909.303.457,05 |
| 2025-07-22 | $ 523,41 | -4,50% | 849.856.915 | $ 10.413.737.030,78 |
| 2025-07-23 | $ 526,01 | 0,50% | 486.955.533 | $ 10.475.180.712,13 |
| 2025-07-24 | $ 512,18 | -2,63% | 461.424.211 | $ 10.191.941.458,47 |
| 2025-07-25 | $ 511,96 | -0,04% | 693.192.709 | $ 10.186.212.203,20 |
| 2025-07-26 | $ 556,97 | 8,79% | 968.120.075 | $ 11.086.028.826,13 |
| 2025-07-27 | $ 560,22 | 0,58% | 276.734.456 | $ 11.148.885.319,44 |
| 2025-07-28 | $ 590,11 | 5,33% | 729.284.302 | $ 11.745.605.532,99 |
| 2025-07-29 | $ 570,38 | -3,34% | 631.503.125 | $ 11.358.267.430,61 |
| 2025-07-30 | $ 563,47 | -1,21% | 359.065.445 | $ 11.213.392.457,19 |
| 2025-07-31 | $ 590,90 | 4,87% | 384.244.199 | $ 11.770.932.818,96 |
| 2025-08-01 | $ 562,02 | -4,89% | 401.882.979 | $ 11.193.239.069,65 |
| 2025-08-02 | $ 535,23 | -4,77% | 420.563.743 | $ 10.649.572.757,66 |
| 2025-08-03 | $ 520,19 | -2,81% | 222.845.887 | $ 10.357.159.845,76 |
| 2025-08-04 | $ 544,37 | 4,65% | 190.370.670 | $ 10.834.907.403,88 |
| 2025-08-05 | $ 574,37 | 5,51% | 392.253.841 | $ 11.439.087.857,88 |
| 2025-08-06 | $ 551,41 | -4,00% | 437.739.006 | $ 10.985.650.216,35 |
| 2025-08-07 | $ 571,05 | 3,56% | 291.286.219 | $ 11.366.222.699,01 |
| 2025-08-08 | $ 582,32 | 1,97% | 710.553.481 | $ 11.592.716.339,07 |
| 2025-08-09 | $ 586,56 | 0,73% | 302.219.195 | $ 11.685.061.677,83 |
| 2025-08-10 | $ 568,41 | -3,10% | 267.528.183 | $ 11.335.106.464,66 |
| 2025-08-11 | $ 570,85 | 0,43% | 291.500.314 | $ 11.363.734.871,05 |
| 2025-08-12 | $ 579,25 | 1,47% | 488.087.162 | $ 11.543.958.765,43 |
| 2025-08-13 | $ 618,75 | 6,82% | 544.727.582 | $ 12.323.346.427,36 |
| 2025-08-14 | $ 616,99 | -0,28% | 518.727.699 | $ 12.290.615.817,78 |
| 2025-08-15 | $ 594,31 | -3,67% | 441.380.116 | $ 11.839.278.691,62 |
| 2025-08-16 | $ 592,46 | -0,31% | 333.799.409 | $ 11.796.755.809,83 |
| 2025-08-17 | $ 587,79 | -0,79% | 205.892.665 | $ 11.702.294.019,19 |
| 2025-08-18 | $ 583,28 | -0,77% | 161.812.994 | $ 11.615.637.183,01 |
| 2025-08-19 | $ 569,44 | -2,37% | 207.230.823 | $ 11.341.693.225,15 |
| 2025-08-20 | $ 548,09 | -3,75% | 182.458.933 | $ 10.932.084.519,34 |
| 2025-08-21 | $ 560,42 | 2,25% | 172.935.342 | $ 11.166.018.001,46 |
| 2025-08-22 | $ 553,78 | -1,18% | 148.139.560 | $ 11.015.712.619,30 |
| 2025-08-23 | $ 599,94 | 8,34% | 358.893.626 | $ 11.948.146.465,14 |
| 2025-08-24 | $ 591,01 | -1,49% | 188.766.535 | $ 11.770.721.729,94 |
| 2025-08-25 | $ 584,37 | -1,12% | 203.988.198 | $ 11.640.387.894,31 |
| 2025-08-26 | $ 544,62 | -6,80% | 252.440.013 | $ 10.841.098.373,22 |
| 2025-08-27 | $ 550,74 | 1,12% | 261.209.828 | $ 10.968.871.675,87 |
| 2025-08-28 | $ 550,10 | -0,12% | 232.763.271 | $ 10.956.899.605,96 |
| 2025-08-29 | $ 557,62 | 1,37% | 144.889.802 | $ 11.106.895.734,22 |
| 2025-08-30 | $ 531,55 | -4,68% | 346.223.954 | $ 10.588.452.530,13 |
| 2025-08-31 | $ 553,45 | 4,12% | 186.348.739 | $ 11.019.223.783,18 |
| 2025-09-01 | $ 544,80 | -1,56% | 147.397.319 | $ 10.851.402.421,57 |
| 2025-09-02 | $ 544,26 | -0,10% | 237.437.698 | $ 10.837.750.555,00 |
| 2025-09-03 | $ 584,58 | 7,41% | 407.838.842 | $ 11.648.843.220,66 |
| 2025-09-04 | $ 602,96 | 3,14% | 528.185.854 | $ 12.011.252.796,98 |
| 2025-09-05 | $ 586,73 | -2,69% | 263.520.820 | $ 11.690.895.948,17 |
| 2025-09-06 | $ 606,86 | 3,43% | 590.812.116 | $ 12.090.340.539,87 |
| 2025-09-07 | $ 595,27 | -1,91% | 429.918.831 | $ 11.852.521.047,73 |
| 2025-09-08 | $ 603,26 | 1,34% | 171.881.943 | $ 12.027.369.541,29 |
| 2025-09-09 | $ 588,22 | -2,49% | 427.548.285 | $ 11.714.995.038,43 |
| 2025-09-10 | $ 580,43 | -1,32% | 371.780.172 | $ 11.543.594.611,13 |
| 2025-09-11 | $ 580,46 | 0,01% | 304.360.737 | $ 11.565.348.466,63 |
| 2025-09-12 | $ 595,99 | 2,68% | 682.058.898 | $ 11.873.961.000,54 |
| 2025-09-13 | $ 599,12 | 0,52% | 355.758.908 | $ 11.934.837.966,72 |
| 2025-09-14 | $ 598,49 | -0,10% | 299.285.441 | $ 11.924.977.106,47 |
| 2025-09-15 | $ 601,10 | 0,44% | 492.512.397 | $ 11.949.351.830,36 |
| 2025-09-16 | $ 593,61 | -1,25% | 520.025.576 | $ 11.827.985.152,61 |
| 2025-09-17 | $ 598,78 | 0,87% | 299.556.501 | $ 11.929.945.426,45 |
| 2025-09-18 | $ 617,93 | 3,20% | 697.374.437 | $ 12.316.284.407,23 |
| 2025-09-19 | $ 624,35 | 1,04% | 1.153.673.829 | $ 12.441.855.829,15 |
| 2025-09-20 | $ 600,53 | -3,81% | 488.452.943 | $ 11.963.980.981,15 |
| 2025-09-21 | $ 594,92 | -0,94% | 235.234.580 | $ 11.848.177.181,34 |
| 2025-09-22 | $ 594,18 | -0,12% | 159.945.162 | $ 11.846.164.769,43 |
| 2025-09-23 | $ 567,86 | -4,43% | 410.718.680 | $ 11.317.262.557,81 |
| 2025-09-24 | $ 557,27 | -1,86% | 398.209.740 | $ 11.109.890.674,74 |
| 2025-09-25 | $ 556,13 | -0,21% | 253.341.366 | $ 11.082.620.801,54 |
| 2025-09-26 | $ 536,06 | -3,61% | 436.242.183 | $ 10.685.081.768,88 |
| 2025-09-27 | $ 548,42 | 2,31% | 284.520.981 | $ 10.927.505.492,18 |
| 2025-09-28 | $ 544,20 | -0,77% | 115.814.958 | $ 10.844.508.408,07 |
| 2025-09-29 | $ 556,20 | 2,21% | 236.065.456 | $ 11.084.704.651,28 |
| 2025-09-30 | $ 561,15 | 0,89% | 266.443.696 | $ 11.184.755.320,21 |
| 2025-10-01 | $ 559,91 | -0,22% | 304.644.217 | $ 11.144.902.137,22 |
| 2025-10-02 | $ 592,86 | 5,89% | 435.182.058 | $ 11.820.794.476,45 |
| 2025-10-03 | $ 595,02 | 0,36% | 396.148.474 | $ 11.859.313.956,11 |
| 2025-10-04 | $ 609,54 | 2,44% | 330.956.096 | $ 12.158.868.459,97 |
| 2025-10-05 | $ 590,55 | -3,12% | 211.123.982 | $ 11.775.665.635,25 |
| 2025-10-06 | $ 594,12 | 0,60% | 272.360.367 | $ 11.846.322.690,37 |
| 2025-10-07 | $ 599,60 | 0,92% | 201.920.521 | $ 11.955.371.495,28 |
| 2025-10-08 | $ 576,84 | -3,80% | 264.661.081 | $ 11.497.459.925,10 |
| 2025-10-09 | $ 583,23 | 1,11% | 170.928.141 | $ 11.624.866.626,78 |
| 2025-10-10 | $ 580,21 | -0,52% | 231.222.605 | $ 11.569.613.666,30 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 588,19 | $ 559,91 / $ 609,54 | 2.819.147.543 | 10 |
| Eylül 2025 | $ 582,14 | $ 536,06 / $ 624,35 | 11.665.918.351 | 30 |
| Ağustos 2025 | $ 568,86 | $ 520,19 / $ 618,75 | 9.509.459.770 | 31 |
| Temmuz 2025 | $ 520,65 | $ 484,45 / $ 590,90 | 13.373.270.988 | 31 |
| Haziran 2025 | $ 445,27 | $ 385,69 / $ 505,09 | 9.406.060.056 | 30 |
| Mayıs 2025 | $ 399,71 | $ 353,48 / $ 444,72 | 7.265.409.015 | 31 |
| Nisan 2025 | $ 325,09 | $ 268,92 / $ 373,60 | 5.936.772.454 | 30 |
| Mart 2025 | $ 336,78 | $ 298,83 / $ 394,68 | 8.594.955.226 | 31 |
| Şubat 2025 | $ 330,11 | $ 290,09 / $ 424,12 | 6.065.148.123 | 28 |
| Ocak 2025 | $ 444,94 | $ 410,28 / $ 489,64 | 7.950.930.091 | 31 |
| Aralık 2024 | $ 513,70 | $ 437,26 / $ 624,79 | 20.852.585.029 | 31 |
| Kasım 2024 | $ 433,93 | $ 329,12 / $ 520,07 | 21.904.719.586 | 30 |