Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 391.69 | 14.50 | 3.84% | 377.21 | 398.01 | 376.73 | 12,252.00 |
| Jul 26 2024 | 377.19 | 15.90 | 4.40% | 361.21 | 379.00 | 361.21 | 10,028.00 |
| Jul 25 2024 | 361.29 | -1.08 | -0.30% | 362.88 | 365.13 | 346.65 | 13,353.00 |
| Jul 24 2024 | 362.37 | -4.00 | -1.09% | 365.97 | 374.84 | 359.21 | 8,510.00 |
| Jul 23 2024 | 366.37 | -19.62 | -5.08% | 385.74 | 392.79 | 361.01 | 22,369.00 |
| Jul 22 2024 | 385.99 | -15.01 | -3.74% | 401.39 | 404.50 | 382.90 | 13,108.00 |
| Jul 21 2024 | 401.00 | 5.33 | 1.35% | 395.69 | 401.40 | 378.47 | 8,330.00 |
| Jul 20 2024 | 395.67 | 3.93 | 1.00% | 392.27 | 398.97 | 385.79 | 6,399.00 |
| Jul 19 2024 | 391.74 | 9.27 | 2.42% | 382.34 | 400.03 | 369.80 | 17,186.00 |
| Jul 18 2024 | 382.47 | 6.99 | 1.86% | 375.38 | 386.53 | 370.18 | 15,035.00 |
| Jul 17 2024 | 375.48 | -11.42 | -2.95% | 386.98 | 400.00 | 371.43 | 17,637.00 |
| Jul 16 2024 | 386.90 | -13.57 | -3.39% | 400.81 | 405.47 | 369.76 | 23,099.00 |
| Jul 15 2024 | 400.47 | 23.75 | 6.30% | 376.90 | 401.32 | 375.50 | 20,347.00 |
| Jul 14 2024 | 376.72 | 0.530 | 0.14% | 375.81 | 388.17 | 364.10 | 10,381.00 |
| Jul 13 2024 | 376.19 | 7.04 | 1.91% | 370.25 | 394.43 | 369.74 | 21,559.00 |
| Jul 12 2024 | 369.15 | 21.70 | 6.25% | 346.98 | 395.00 | 340.76 | 21,784.00 |
| Jul 11 2024 | 347.45 | 6.69 | 1.96% | 340.38 | 368.50 | 335.69 | 21,693.00 |
| Jul 10 2024 | 340.76 | 9.74 | 2.94% | 331.85 | 349.71 | 327.06 | 22,549.00 |
| Jul 09 2024 | 331.02 | -2.73 | -0.82% | 332.41 | 340.71 | 328.34 | 15,696.00 |
| Jul 08 2024 | 333.75 | 21.26 | 6.80% | 312.43 | 337.91 | 298.91 | 28,068.00 |
| Jul 07 2024 | 312.49 | -30.68 | -8.94% | 342.54 | 342.54 | 310.60 | 11,832.00 |
| Jul 06 2024 | 343.17 | 17.57 | 5.40% | 324.84 | 344.10 | 319.88 | 16,183.00 |
| Jul 05 2024 | 325.60 | -5.72 | -1.73% | 330.23 | 330.23 | 288.01 | 53,856.00 |
| Jul 04 2024 | 331.32 | -41.68 | -11.17% | 373.15 | 374.16 | 330.31 | 35,241.00 |
| Jul 03 2024 | 373.00 | -8.51 | -2.23% | 381.08 | 382.18 | 367.83 | 11,191.00 |
| Jul 02 2024 | 381.51 | -2.69 | -0.70% | 383.40 | 393.62 | 377.71 | 15,467.00 |
| Jul 01 2024 | 384.20 | -9.28 | -2.36% | 392.59 | 397.98 | 382.13 | 13,892.00 |
| Jun 30 2024 | 393.48 | 13.22 | 3.48% | 380.62 | 396.86 | 378.11 | 8,717.00 |
| Jun 29 2024 | 380.26 | -4.97 | -1.29% | 384.99 | 389.06 | 378.22 | 9,101.00 |
| Jun 28 2024 | 385.23 | -3.37 | -0.87% | 388.92 | 406.81 | 383.26 | 26,240.00 |
| Jun 27 2024 | 388.60 | 14.84 | 3.97% | 373.13 | 393.06 | 369.49 | 30,380.00 |
| Jun 26 2024 | 373.76 | -14.80 | -3.81% | 389.32 | 397.06 | 373.22 | 18,578.00 |
| Jun 25 2024 | 388.56 | 25.08 | 6.90% | 365.10 | 394.35 | 364.27 | 30,611.00 |
| Jun 24 2024 | 363.48 | -17.48 | -4.59% | 381.40 | 383.99 | 343.94 | 38,021.00 |
| Jun 23 2024 | 380.96 | -11.03 | -2.81% | 391.74 | 396.44 | 378.90 | 8,220.00 |
| Jun 22 2024 | 391.99 | 9.21 | 2.41% | 382.72 | 399.83 | 379.55 | 8,720.00 |
| Jun 21 2024 | 382.78 | -6.77 | -1.74% | 389.84 | 397.64 | 376.60 | 19,682.00 |
| Jun 20 2024 | 389.55 | 0.520 | 0.13% | 388.22 | 400.59 | 385.21 | 12,296.00 |
| Jun 19 2024 | 389.03 | -0.320 | -0.08% | 388.52 | 398.36 | 385.32 | 12,892.00 |
| Jun 18 2024 | 389.35 | -30.74 | -7.32% | 420.51 | 421.18 | 372.03 | 34,886.00 |
| Jun 17 2024 | 420.09 | -8.08 | -1.89% | 428.29 | 429.40 | 404.00 | 17,066.00 |
| Jun 16 2024 | 428.17 | -1.72 | -0.40% | 429.65 | 433.77 | 426.31 | 5,442.00 |
| Jun 15 2024 | 429.89 | 6.82 | 1.61% | 422.41 | 432.63 | 422.31 | 8,899.00 |
| Jun 14 2024 | 423.07 | -8.56 | -1.98% | 432.68 | 440.87 | 407.67 | 22,572.00 |
| Jun 13 2024 | 431.63 | -22.38 | -4.93% | 454.01 | 455.94 | 430.05 | 16,598.00 |
| Jun 12 2024 | 454.01 | 7.70 | 1.73% | 446.05 | 466.84 | 438.93 | 17,531.00 |
| Jun 11 2024 | 446.31 | -22.64 | -4.83% | 469.16 | 469.16 | 434.13 | 19,878.00 |
| Jun 10 2024 | 468.95 | -5.71 | -1.20% | 474.41 | 474.83 | 461.40 | 7,026.00 |
| Jun 09 2024 | 474.66 | 4.97 | 1.06% | 470.21 | 475.92 | 465.05 | 5,349.00 |
| Jun 08 2024 | 469.69 | -7.95 | -1.66% | 475.46 | 484.87 | 465.26 | 11,456.00 |
| Jun 07 2024 | 477.64 | -18.21 | -3.67% | 496.78 | 520.61 | 464.86 | 29,011.00 |
| Jun 06 2024 | 495.85 | 0.720 | 0.15% | 495.32 | 502.46 | 486.21 | 20,019.00 |
| Jun 05 2024 | 495.13 | 18.07 | 3.79% | 477.14 | 497.88 | 476.44 | 15,424.00 |
| Jun 04 2024 | 477.06 | 12.21 | 2.63% | 464.74 | 479.84 | 459.51 | 15,947.00 |
| Jun 03 2024 | 464.85 | 6.62 | 1.44% | 458.08 | 471.54 | 454.02 | 9,745.00 |
| Jun 02 2024 | 458.23 | -5.04 | -1.09% | 463.05 | 464.87 | 452.83 | 4,349.00 |
| Jun 01 2024 | 463.27 | 8.77 | 1.93% | 454.82 | 466.29 | 453.94 | 4,683.00 |
| May 31 2024 | 454.50 | -10.55 | -2.27% | 464.24 | 468.87 | 446.98 | 10,713.00 |
| May 30 2024 | 465.05 | -0.270 | -0.06% | 465.39 | 474.98 | 459.25 | 11,845.00 |
| May 29 2024 | 465.32 | -4.61 | -0.98% | 469.89 | 474.53 | 462.37 | 12,376.00 |
| May 28 2024 | 469.93 | -19.38 | -3.96% | 488.79 | 489.23 | 460.72 | 20,164.00 |
| May 27 2024 | 489.31 | 5.30 | 1.10% | 484.50 | 503.14 | 481.15 | 8,301.00 |
| May 26 2024 | 484.01 | -9.73 | -1.97% | 493.20 | 494.24 | 480.60 | 6,814.00 |
| May 25 2024 | 493.74 | -1.10 | -0.22% | 495.67 | 501.00 | 490.79 | 9,279.00 |
| May 24 2024 | 494.84 | 3.99 | 0.81% | 489.85 | 500.12 | 480.01 | 18,673.00 |
| May 23 2024 | 490.85 | -7.68 | -1.54% | 499.64 | 516.13 | 472.01 | 24,404.00 |
| May 22 2024 | 498.53 | -16.59 | -3.22% | 515.66 | 515.75 | 494.98 | 16,087.00 |
| May 21 2024 | 515.12 | -3.09 | -0.60% | 517.81 | 529.75 | 508.74 | 26,449.00 |
| May 20 2024 | 518.21 | 33.24 | 6.85% | 486.38 | 518.67 | 476.23 | 33,618.00 |
| May 19 2024 | 484.97 | 9.35 | 1.97% | 475.08 | 496.82 | 473.20 | 25,762.00 |
| May 18 2024 | 475.62 | 8.93 | 1.91% | 465.84 | 492.12 | 464.43 | 19,779.00 |
| May 17 2024 | 466.69 | 21.89 | 4.92% | 444.65 | 478.59 | 442.40 | 24,284.00 |
| May 16 2024 | 444.80 | -19.26 | -4.15% | 465.15 | 465.95 | 442.56 | 8,231.00 |
| May 15 2024 | 464.06 | 35.24 | 8.22% | 429.33 | 468.58 | 423.69 | 23,844.00 |
| May 14 2024 | 428.82 | -8.47 | -1.94% | 436.71 | 439.14 | 425.86 | 9,229.00 |
| May 13 2024 | 437.29 | 4.52 | 1.04% | 434.68 | 448.07 | 421.41 | 13,875.00 |
| May 12 2024 | 432.77 | 3.32 | 0.77% | 429.73 | 438.26 | 427.77 | 5,509.00 |
| May 11 2024 | 429.45 | 2.66 | 0.62% | 427.28 | 434.52 | 425.03 | 8,012.00 |
| May 10 2024 | 426.79 | -28.04 | -6.16% | 453.95 | 456.77 | 421.80 | 18,406.00 |
| May 09 2024 | 454.83 | 6.62 | 1.48% | 448.27 | 458.72 | 441.57 | 16,080.00 |
| May 08 2024 | 448.21 | -23.36 | -4.95% | 472.24 | 473.54 | 443.56 | 23,126.00 |
| May 07 2024 | 471.57 | -1.38 | -0.29% | 473.84 | 494.48 | 466.16 | 29,344.00 |
| May 06 2024 | 472.95 | 3.66 | 0.78% | 469.37 | 487.74 | 462.77 | 24,898.00 |
| May 05 2024 | 469.29 | 6.22 | 1.34% | 462.90 | 473.16 | 455.67 | 9,509.00 |
| May 04 2024 | 463.07 | 9.81 | 2.16% | 452.95 | 480.37 | 452.95 | 17,031.00 |
| May 03 2024 | 453.26 | 23.97 | 5.58% | 429.84 | 458.80 | 425.67 | 24,230.00 |
| May 02 2024 | 429.29 | 5.21 | 1.23% | 424.02 | 434.62 | 410.53 | 19,523.00 |
| May 01 2024 | 424.08 | -9.48 | -2.19% | 433.65 | 435.71 | 399.22 | 39,041.00 |
| Apr 30 2024 | 433.56 | -31.58 | -6.79% | 463.94 | 470.16 | 420.27 | 42,009.00 |
| Apr 29 2024 | 465.14 | -5.75 | -1.22% | 471.58 | 474.41 | 447.00 | 23,574.00 |
| Apr 28 2024 | 470.89 | -5.72 | -1.20% | 477.37 | 487.91 | 468.00 | 8,770.00 |
| Apr 27 2024 | 476.61 | -5.67 | -1.18% | 482.40 | 485.79 | 466.00 | 14,133.00 |
