BCH-USD - Bitcoin Cash / BCC USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019323.73323.83305.28319.91319.9149,752,112
Sep 18, 2019318.36332.62318.36323.73323.7348,535,781
Sep 17, 2019307.77327.62305.25318.36318.3646,667,239
Sep 16, 2019303.19309.39300.28307.77307.7724,414,017
Sep 15, 2019304.67307.38302.01303.19303.1916,619,593
Sep 14, 2019298.25307.40296.43304.67304.6721,618,759
Sep 13, 2019300.16300.59294.66298.25298.2514,214,105
Sep 12, 2019299.25302.07294.83300.16300.1620,535,383
Sep 11, 2019304.13307.21292.44299.25299.2525,196,716
Sep 10, 2019304.46310.91299.27304.13304.1325,409,721
Sep 09, 2019306.74312.88297.88304.46304.4632,699,415
Sep 08, 2019300.23310.91296.57306.74306.7429,449,130
Sep 07, 2019286.57305.20284.32300.23300.2334,892,156
Sep 06, 2019292.53301.87279.91286.57286.5733,881,766
Sep 05, 2019294.14295.92285.43292.53292.5336,933,638
Sep 04, 2019300.29301.43292.38294.14294.1433,984,310
Sep 03, 2019293.61306.15292.81300.29300.2933,645,756
Sep 02, 2019281.26295.43279.49293.61293.6129,426,504
Sep 01, 2019279.58283.12273.48281.26281.2631,609,700
Aug 31, 2019278.99285.15270.50279.58279.5840,237,332
Aug 30, 2019279.86283.96270.48278.99278.9929,054,458
Aug 29, 2019292.44292.46276.02279.86279.8634,236,733
Aug 28, 2019308.36309.75284.88292.44292.4433,855,555
Aug 27, 2019311.05313.30303.50308.36308.3633,536,678
Aug 26, 2019305.75314.92305.24311.05311.0527,931,276
Aug 25, 2019305.68312.12301.22305.75305.7532,349,830
Aug 24, 2019315.86316.19299.00305.68305.6839,236,376
Aug 23, 2019312.18318.22305.74315.86315.8633,327,840
Aug 22, 2019303.64315.67294.14312.18312.1830,708,868
Aug 21, 2019315.36316.28289.11303.64303.6442,504,215
Aug 20, 2019325.02325.82311.62315.36315.3629,755,905
Aug 19, 2019316.98328.14313.58325.02325.0229,140,317
Aug 18, 2019306.77324.69302.52316.98316.9834,014,365
Aug 17, 2019309.26312.51300.21306.77306.7730,906,574
Aug 16, 2019314.39316.14299.07309.26309.2644,170,663
Aug 15, 2019311.10322.46268.41314.39314.3976,081,465
Aug 14, 2019347.12359.01306.95311.10311.1067,051,320
Aug 13, 2019330.21351.81327.59347.12347.1246,304,096
Aug 12, 2019338.63339.87327.08330.21330.2130,588,387
Aug 11, 2019315.84344.71313.33338.63338.6328,120,038
Aug 10, 2019314.83324.00304.94315.84315.8437,149,144
Aug 09, 2019333.88334.53308.61314.83314.8341,936,465
Aug 08, 2019338.43339.40326.32333.88333.8845,624,154
Aug 07, 2019335.58346.17331.56338.43338.4344,842,605
Aug 06, 2019347.54355.05330.23335.58335.5845,561,587
Aug 05, 2019336.14355.46335.65347.54347.5460,305,056
Aug 04, 2019335.48338.87328.73336.14336.1430,022,200
Aug 03, 2019327.98348.47326.32335.48335.4844,114,738
Aug 02, 2019329.18334.18320.17327.98327.9841,000,987
Aug 01, 2019329.03331.89318.68329.18329.1834,340,239
Jul 31, 2019318.01337.30317.95329.03329.0353,071,588
Jul 30, 2019305.95324.75302.50318.01318.0136,742,955
Jul 29, 2019309.82314.44301.83305.95305.9528,570,003
Jul 28, 2019305.64312.61290.30309.82309.8245,261,175
Jul 27, 2019317.73324.98298.47305.64305.6453,008,785
Jul 26, 2019302.03324.34295.17317.73317.7352,346,945
Jul 25, 2019302.63311.76294.77302.03302.0351,568,262
Jul 24, 2019297.58308.04282.70302.63302.6360,370,396
Jul 23, 2019310.64315.48292.66297.58297.5845,670,836
Jul 22, 2019320.93324.47301.17310.64310.6457,474,335
Jul 21, 2019324.80331.89311.13320.93320.9338,081,486
Jul 20, 2019307.86342.65305.38324.80324.8062,986,755
Jul 19, 2019314.47315.39295.51307.86307.8650,081,406
Jul 18, 2019292.19322.00284.36314.47314.4769,799,321
Jul 17, 2019282.28308.51273.67292.19292.1995,838,792
Jul 16, 2019313.01317.46266.88282.28282.28101,758,918
Jul 15, 2019281.76325.33255.26313.01313.0191,864,491
Jul 14, 2019344.53345.83275.17281.76281.7677,101,201
Jul 13, 2019352.93353.26331.47344.53344.5341,085,756
Jul 12, 2019345.50361.33337.06352.93352.9365,443,003
Jul 11, 2019388.88389.19314.86345.50345.5093,957,767
Jul 10, 2019415.33423.14380.43388.88388.8839,846,169
Jul 09, 2019417.88428.36410.87415.33415.3329,269,652
Jul 08, 2019412.55420.33406.23417.88417.8819,414,907
Jul 07, 2019406.54415.51398.10412.55412.5514,174,122
Jul 06, 2019400.06419.20399.75406.54406.5415,750,765
Jul 05, 2019400.03410.51391.33400.06400.0619,392,974
Jul 04, 2019421.99423.07398.19400.03400.0321,384,120
Jul 03, 2019407.46423.02405.55421.99421.9923,558,238
Jul 02, 2019416.23422.25381.44407.46407.4643,612,905
Jul 01, 2019399.30420.28387.44416.23416.2343,981,566
Jun 30, 2019440.01448.78395.84399.30399.3040,200,907
Jun 29, 2019434.11444.23411.59440.01440.0133,614,175
Jun 28, 2019412.17438.65395.64434.11434.1152,122,013
Jun 27, 2019481.92490.34385.05412.17412.17110,940,626
Jun 26, 2019477.00515.77445.42481.92481.92118,513,049
Jun 25, 2019478.20484.28462.67477.00477.0034,916,087
Jun 24, 2019475.76478.20459.55478.20478.2026,360,097
Jun 23, 2019480.49500.57470.15475.76475.7644,732,269
Jun 22, 2019441.28515.47434.57480.49480.49112,677,388
Jun 21, 2019412.85443.55412.85441.28441.2844,630,441
Jun 20, 2019416.59418.09404.95412.85412.8517,518,394
Jun 19, 2019413.43420.25407.98416.59416.5920,088,471
Jun 18, 2019431.17431.76402.66413.43413.4336,616,343
Jun 17, 2019427.54439.48425.40431.17431.1724,182,555
Jun 16, 2019423.46440.52417.95427.54427.5436,404,273
Jun 15, 2019421.34425.95412.72423.46423.4624,564,863
Jun 14, 2019412.06422.61400.74421.34421.3431,932,177
Jun 13, 2019397.11424.67395.33412.06412.0649,473,837
Jun 12, 2019388.16403.88383.97397.11397.1131,770,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...