Bitcoin Cash ABC Historical Data - BCHUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin Cash ABC BCHUSD Crypto 5,685,346,359 SHA-256d
  Change % Change Current Price Bid Offer
  12.19 3.93% 322.37 322.37 322.53
High Low Open Prev. Close 52 Week Range
324.90 306.75 309.57 310.18 104.80 - 517.75
Exchange Time Size Trade Price Currency
GDAX 06:05:55 0.294574 322.37 USD
Price x Volume Volume Base Symbol Related Pairs
6,260,389.36 19,773.66 BCH BCHEUR BCHGBP BCHBTC

BCHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week333.63354.53296.6958,693.81-11.26-3.37%
1 Month205.22404.00191.4864,892.86117.1557.09%
3 Months289.70404.00169.6241,383.4632.6711.28%
6 Months301.72404.00169.6237,621.3320.656.84%
1 Year126.42517.75104.8053,680.81195.95155.00%
3 Years555.894,355.6273.22261,193.10-233.52-42.01%
5 Years555.894,355.6273.22261,193.10-233.52-42.01%

BCHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2020 311.82 -7.06 -2.21% 318.00 318.57 304.30 38,748.00
Jan 24 2020 318.88 -6.24 -1.92% 327.22 327.22 296.69 135,847.00
Jan 23 2020 325.12 -21.50 -6.20% 348.28 349.20 315.00 62,904.00
Jan 22 2020 346.62 2.83 0.82% 342.91 354.53 331.74 32,564.00
Jan 21 2020 343.79 -0.680 -0.20% 342.95 354.42 322.38 33,161.00
Jan 20 2020 344.47 6.89 2.04% 333.63 354.42 322.38 48,937.00
Jan 19 2020 337.58 -8.72 -2.52% 370.54 404.00 329.10 0.00
Jan 18 2020 346.30 -22.40 -6.08% 366.50 404.00 319.40 50,428.00
Jan 17 2020 368.70 41.63 12.73% 327.53 383.00 319.40 145,586.00
Jan 16 2020 327.07 -9.92 -2.94% 342.12 343.30 309.46 83,815.00
Jan 15 2020 336.99 -12.20 -3.49% 345.63 362.28 312.07 174,376.00
Jan 14 2020 349.19 82.70 31.03% 266.99 368.32 260.78 293,713.00
Jan 13 2020 266.49 -1.45 -0.54% 270.77 272.30 260.78 24,178.00
Jan 12 2020 267.94 5.93 2.26% 259.73 269.42 258.00 17,822.00
Jan 11 2020 262.01 -10.00 -3.68% 269.18 280.01 261.36 53,540.00
Jan 10 2020 272.01 32.82 13.72% 239.19 272.01 231.11 82,737.00
Jan 09 2020 239.19 -2.51 -1.04% 239.25 243.92 231.14 23,577.00
Jan 08 2020 241.70 -2.98 -1.22% 242.72 255.68 229.44 61,867.00
Jan 07 2020 244.68 -0.020 -0.01% 244.03 247.64 222.05 94,377.00
Jan 06 2020 244.70 22.42 10.09% 222.32 247.00 221.99 58,254.00
Jan 05 2020 222.28 -2.40 -1.07% 226.06 227.67 219.75 20,440.00
Jan 04 2020 224.68 2.70 1.22% 222.13 226.98 215.50 34,032.00
Jan 03 2020 221.98 26.48 13.54% 194.92 225.60 191.48 71,507.00
Jan 02 2020 195.50 -8.23 -4.04% 203.63 204.82 192.38 27,828.00
Jan 01 2020 203.73 -0.380 -0.19% 203.39 208.25 202.26 13,053.00
Dec 31 2019 204.11 -3.38 -1.63% 206.73 213.43 200.57 19,647.00
Dec 30 2019 207.49 -5.18 -2.44% 212.32 215.80 204.20 25,913.00
Dec 29 2019 212.67 5.87 2.84% 205.22 215.80 204.20 23,245.00
Dec 28 2019 206.80 4.15 2.05% 202.97 209.70 186.55 20,858.00
Dec 27 2019 202.65 15.16 8.09% 187.59 204.34 183.84 44,299.00
Dec 26 2019 187.49 2.66 1.44% 184.99 194.33 182.58 17,124.00
See More Historical Prices »


Your Recent History
COIN
BCHUSD
Bitcoin Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.