Advertisement
Advertisement
U.S. markets close in 2 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
579.56+35.05 (+6.44%)
As of 6:35PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021570.71581.18558.85579.56579.561,208,722,816
Nov 28, 2021563.37568.49537.42568.34568.341,185,816,551
Nov 27, 2021556.60573.63555.84563.34563.34857,274,434
Nov 26, 2021617.16618.69546.13555.83555.831,679,369,323
Nov 25, 2021618.96634.37608.23612.68612.681,346,653,274
Nov 24, 2021571.35619.08558.72559.12559.121,209,312,711
Nov 23, 2021557.57575.46548.18571.20571.201,202,306,823
Nov 22, 2021575.56577.08550.32557.32557.321,195,242,517
Nov 21, 2021584.67585.30570.25575.93575.931,079,459,640
Nov 20, 2021575.46587.48567.15584.37584.37975,250,027
Nov 19, 2021554.63577.79549.57575.60575.60993,087,267
Nov 18, 2021595.90601.12545.39554.81554.811,352,238,674
Nov 17, 2021599.14603.48579.08595.57595.571,196,598,256
Nov 16, 2021666.69667.82578.46599.50599.501,665,351,794
Nov 15, 2021679.36685.64665.64665.64665.641,036,539,475
Nov 14, 2021666.46678.76657.85678.74678.741,109,798,292
Nov 13, 2021668.64670.51655.61666.96666.96875,576,329
Nov 12, 2021676.93683.98647.47668.28668.281,390,603,001
Nov 11, 2021665.57681.45659.84676.99676.991,166,042,995
Nov 10, 2021717.28729.13651.13666.69666.692,306,524,746
Nov 09, 2021638.92729.98637.78716.32716.322,451,835,311
Nov 08, 2021601.44642.28600.76638.94638.941,557,616,519
Nov 07, 2021588.75600.99587.56600.88600.88915,486,512
Nov 06, 2021598.85602.77578.33589.25589.251,003,134,302
Nov 05, 2021596.42629.86592.78598.86598.861,563,407,178
Nov 04, 2021611.42613.28588.44596.41596.411,284,134,827
Nov 03, 2021598.71618.86592.37611.11611.111,450,315,021
Nov 02, 2021587.28608.02583.55598.34598.341,047,259,623
Nov 01, 2021596.66599.21580.09587.67587.671,208,247,148
Oct 31, 2021584.88601.97575.40596.24596.241,330,055,653
Oct 30, 2021593.87599.81578.39584.85584.851,454,401,650
Oct 29, 2021579.07595.69575.57593.52593.521,238,115,116
Oct 28, 2021549.15591.33545.94579.47579.471,361,300,962
Oct 27, 2021611.92618.87542.35549.09549.091,579,662,843
Oct 26, 2021621.54631.39602.40611.64611.641,319,150,850
Oct 25, 2021617.67628.92615.48621.69621.691,140,962,239
Oct 24, 2021629.59633.16606.61617.86617.861,008,042,453
Oct 23, 2021623.60636.75616.66629.46629.461,064,456,581
Oct 22, 2021623.47636.94613.96623.59623.591,042,106,876
Oct 21, 2021644.69655.62621.74623.74623.741,408,405,297
Oct 20, 2021618.88648.31606.32644.40644.401,138,643,163
Oct 19, 2021611.52624.53601.87619.08619.081,180,856,013
Oct 18, 2021612.85619.49600.29611.17611.171,179,982,882
Oct 17, 2021625.26628.55593.07611.69611.691,101,439,670
Oct 16, 2021625.41646.35624.50626.32626.321,345,916,541
Oct 15, 2021598.72636.52586.29624.50624.501,754,209,051
Oct 14, 2021593.70607.26591.84597.62597.621,128,243,790
Oct 13, 2021587.74594.51572.59594.51594.511,224,286,953
Oct 12, 2021602.10602.10569.36587.45587.451,295,493,392
Oct 11, 2021586.13617.58581.11601.81601.811,285,140,009
Oct 10, 2021614.89622.33584.31586.64586.641,215,424,338
Oct 09, 2021595.99623.49592.92614.48614.481,160,530,389
Oct 08, 2021611.39617.01590.10595.77595.771,241,653,777
Oct 07, 2021617.45634.22599.42612.16612.161,512,650,547
Oct 06, 2021594.71624.79563.39618.74618.741,778,433,548
Oct 05, 2021551.02599.60549.75594.04594.041,197,469,914
Oct 04, 2021571.04571.04534.06551.60551.601,278,357,308
Oct 03, 2021552.53578.46545.62570.50570.501,336,434,935
Oct 02, 2021543.64560.01537.21552.63552.631,052,899,621
Oct 01, 2021502.85544.81501.22543.30543.301,204,656,913
Sep 30, 2021485.28505.75482.56502.50502.501,168,391,225
Sep 29, 2021474.83497.26472.27485.42485.421,087,541,063
Sep 28, 2021488.83499.22473.27474.52474.521,295,622,291
Sep 27, 2021503.93515.19488.82489.01489.015,464,519,283
Sep 26, 2021517.90518.56482.25503.67503.675,773,227,295
Sep 25, 2021513.74522.48503.32517.90517.905,083,616,990
Sep 24, 2021552.42555.38483.00513.61513.615,724,596,256
Sep 23, 2021547.57553.26534.04552.30552.305,454,592,394
Sep 22, 2021503.82547.65497.69547.65547.655,552,515,723
Sep 21, 2021542.61551.83499.40504.02504.025,960,134,012
Sep 20, 2021609.24609.26534.12540.88540.886,259,395,359
Sep 19, 2021630.30646.68604.98609.28609.285,805,970,653
Sep 18, 2021620.55637.32615.91630.22630.225,596,309,163
Sep 17, 2021639.63647.06614.64620.56620.565,654,219,771
Sep 16, 2021652.22654.27630.11639.57639.575,327,212,613
Sep 15, 2021640.02656.12633.63652.48652.485,267,523,341
Sep 14, 2021615.19642.19610.43639.97639.975,643,937,431
Sep 13, 2021647.33657.11596.71615.13615.136,132,533,806
Sep 12, 2021635.82654.81624.74647.33647.335,486,288,261
Sep 11, 2021629.45647.37627.20635.88635.885,450,251,190
Sep 10, 2021661.14673.42620.49629.42629.424,593,607,596
Sep 09, 2021659.66672.90657.01661.23661.234,413,138,790
Sep 08, 2021672.54679.62645.43662.19662.194,477,362,994
Sep 07, 2021784.23787.08596.75672.25672.254,539,086,316
Sep 06, 2021764.66801.49742.32784.37784.373,580,462,743
Sep 05, 2021709.18765.44699.86764.20764.203,208,380,108
Sep 04, 2021712.68732.42698.15709.57709.572,791,338,601
Sep 03, 2021664.77720.81652.64712.82712.823,868,119,875
Sep 02, 2021656.87673.73654.92664.84664.843,308,862,260
Sep 01, 2021637.15656.82626.51656.82656.823,115,775,778
Aug 31, 2021631.85651.25625.07636.77636.773,166,346,774
Aug 30, 2021660.06664.51631.63631.66631.663,031,651,589
Aug 29, 2021647.43690.87647.43660.17660.173,005,005,852
Aug 28, 2021635.49647.30623.56647.30647.303,068,367,305
Aug 27, 2021607.43635.45598.52635.27635.273,101,930,692
Aug 26, 2021650.60655.31607.16607.40607.403,163,076,919
Aug 25, 2021637.76657.55628.36649.31649.313,075,170,891
Aug 24, 2021678.65682.64635.88637.41637.412,690,364,538
Aug 23, 2021672.67693.48664.52677.71677.713,007,106,551
Aug 22, 2021676.21688.95654.30672.62672.622,480,660,732
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement