Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00756600 | 0.00007000 | 0.93% | 0.00749100 | 0.00777500 | 0.00734300 | 5,699.00 |
| May 06 2024 | 0.00749600 | 0.00016200 | 2.21% | 0.00731400 | 0.00764100 | 0.00727200 | 3,480.00 |
| May 05 2024 | 0.00733400 | 0.00008900 | 1.23% | 0.00722700 | 0.00736900 | 0.00722100 | 1,451.00 |
| May 04 2024 | 0.00724500 | 0.00004700 | 0.65% | 0.00726000 | 0.00748600 | 0.00724500 | 4,500.00 |
| May 03 2024 | 0.00719800 | -0.00006300 | -0.87% | 0.00728100 | 0.00741100 | 0.00718300 | 3,806.00 |
| May 02 2024 | 0.00726100 | -0.00001500 | -0.21% | 0.00725700 | 0.00731900 | 0.00715200 | 3,574.00 |
| May 01 2024 | 0.00727600 | 0.00013100 | 1.83% | 0.00716600 | 0.00730000 | 0.00700000 | 5,212.00 |
| Apr 30 2024 | 0.00714500 | -0.00014700 | -2.02% | 0.00725900 | 0.00739500 | 0.00696400 | 4,771.00 |
| Apr 29 2024 | 0.00729200 | -0.00016600 | -2.23% | 0.00745800 | 0.00749800 | 0.00720600 | 2,906.00 |
| Apr 28 2024 | 0.00745800 | -0.00005800 | -0.77% | 0.00753800 | 0.00760000 | 0.00744600 | 1,621.00 |
| Apr 27 2024 | 0.00751600 | -0.00005000 | -0.66% | 0.00758000 | 0.00765300 | 0.00743500 | 2,595.00 |
| Apr 26 2024 | 0.00756600 | 0.00015200 | 2.05% | 0.00741200 | 0.00770700 | 0.00728900 | 3,277.00 |
| Apr 25 2024 | 0.00741400 | -0.00004100 | -0.55% | 0.00747900 | 0.00754000 | 0.00737500 | 2,719.00 |
| Apr 24 2024 | 0.00745500 | -0.00015100 | -1.99% | 0.00760700 | 0.00765100 | 0.00739200 | 2,815.00 |
| Apr 23 2024 | 0.00760600 | -0.00021100 | -2.70% | 0.00781300 | 0.00782600 | 0.00757000 | 3,139.00 |
| Apr 22 2024 | 0.00781700 | 0.00008300 | 1.07% | 0.00775200 | 0.00791500 | 0.00766200 | 3,114.00 |
| Apr 21 2024 | 0.00773400 | -0.00020000 | -2.52% | 0.00791700 | 0.00793200 | 0.00767900 | 2,593.00 |
| Apr 20 2024 | 0.00793400 | 0.00047200 | 6.33% | 0.00745200 | 0.00806200 | 0.00741000 | 6,139.00 |
| Apr 19 2024 | 0.00746200 | -0.00014800 | -1.94% | 0.00761700 | 0.00764800 | 0.00734700 | 4,596.00 |
| Apr 18 2024 | 0.00761000 | 0.00003700 | 0.49% | 0.00757200 | 0.00789000 | 0.00742800 | 4,118.00 |
| Apr 17 2024 | 0.00757300 | -0.00006800 | -0.89% | 0.00762500 | 0.00767900 | 0.00736900 | 4,920.00 |
| Apr 16 2024 | 0.00764100 | -0.00036900 | -4.61% | 0.00799800 | 0.00802300 | 0.00751800 | 10,790.00 |
| Apr 15 2024 | 0.00801000 | 0.00000400 | 0.05% | 0.00797900 | 0.00855500 | 0.00783000 | 17,429.00 |
| Apr 14 2024 | 0.00800600 | 0.00049700 | 6.62% | 0.00748000 | 0.00807800 | 0.00713600 | 17,784.00 |
| Apr 13 2024 | 0.00750900 | -0.00044700 | -5.62% | 0.00799900 | 0.00818500 | 0.00717400 | 19,965.00 |
| Apr 12 2024 | 0.00795600 | -0.00080700 | -9.21% | 0.00879000 | 0.00879000 | 0.00750000 | 11,540.00 |
| Apr 11 2024 | 0.00876300 | -0.00015200 | -1.70% | 0.00885700 | 0.00890200 | 0.00856500 | 4,654.00 |
| Apr 10 2024 | 0.00891500 | -0.00080400 | -8.27% | 0.00969700 | 0.00972400 | 0.00875000 | 22,821.00 |
| Apr 09 2024 | 0.00971900 | 0.00021100 | 2.22% | 0.00952300 | 0.01006000 | 0.00939200 | 15,408.00 |
| Apr 08 2024 | 0.00950800 | -0.00036700 | -3.72% | 0.00985200 | 0.01016700 | 0.00946800 | 13,059.00 |
| Apr 07 2024 | 0.00987500 | -0.00020100 | -1.99% | 0.01012300 | 0.01027500 | 0.00974200 | 10,101.00 |
| Apr 06 2024 | 0.01007600 | 0.00036800 | 3.79% | 0.00973000 | 0.01057100 | 0.00969900 | 19,047.00 |
| Apr 05 2024 | 0.00970800 | -0.00000200 | -0.02% | 0.00997400 | 0.01061900 | 0.00965100 | 18,581.00 |
| Apr 04 2024 | 0.00971000 | 0.00072500 | 8.07% | 0.00909800 | 0.01032500 | 0.00901900 | 32,685.00 |
| Apr 03 2024 | 0.00898500 | -0.00077000 | -7.89% | 0.00974700 | 0.00980000 | 0.00857100 | 21,675.00 |
| Apr 02 2024 | 0.00975500 | 0.00045900 | 4.94% | 0.00925400 | 0.00990100 | 0.00893300 | 18,348.00 |
| Apr 01 2024 | 0.00929600 | -0.00022600 | -2.37% | 0.00951300 | 0.00998000 | 0.00901800 | 21,214.00 |
| Mar 31 2024 | 0.00952200 | 0.00095400 | 11.13% | 0.00857100 | 0.00977700 | 0.00836700 | 14,164.00 |
| Mar 30 2024 | 0.00856800 | -0.00031500 | -3.55% | 0.00881100 | 0.00891600 | 0.00845700 | 7,537.00 |
| Mar 29 2024 | 0.00888300 | 0.00086300 | 10.76% | 0.00800900 | 0.00911600 | 0.00783400 | 18,950.00 |
| Mar 28 2024 | 0.00802000 | 0.00025400 | 3.27% | 0.00780800 | 0.00827000 | 0.00757000 | 15,631.00 |
| Mar 27 2024 | 0.00776600 | 0.00091200 | 13.31% | 0.00686200 | 0.00799400 | 0.00681800 | 18,059.00 |
| Mar 26 2024 | 0.00685400 | -0.00011800 | -1.69% | 0.00697800 | 0.00704000 | 0.00670400 | 12,821.00 |
| Mar 25 2024 | 0.00697200 | -0.00022600 | -3.14% | 0.00722400 | 0.00746000 | 0.00693300 | 20,226.00 |
| Mar 24 2024 | 0.00719800 | 0.00007500 | 1.05% | 0.00703800 | 0.00765300 | 0.00690000 | 17,029.00 |
| Mar 23 2024 | 0.00712300 | 0.00035000 | 5.17% | 0.00672800 | 0.00733800 | 0.00659000 | 22,209.00 |
| Mar 22 2024 | 0.00677300 | 0.00044100 | 6.96% | 0.00628800 | 0.00684100 | 0.00617900 | 13,090.00 |
| Mar 21 2024 | 0.00633200 | 0.00029100 | 4.82% | 0.00601800 | 0.00649400 | 0.00596700 | 17,891.00 |
| Mar 20 2024 | 0.00604100 | 0.00024200 | 4.17% | 0.00579800 | 0.00621500 | 0.00571200 | 8,272.00 |
| Mar 19 2024 | 0.00579900 | -0.00013000 | -2.19% | 0.00596700 | 0.00606500 | 0.00566500 | 8,069.00 |
| Mar 18 2024 | 0.00592900 | 0.00005100 | 0.87% | 0.00587000 | 0.00602300 | 0.00573100 | 5,700.00 |
| Mar 17 2024 | 0.00587800 | -0.00007100 | -1.19% | 0.00596000 | 0.00607400 | 0.00569600 | 7,536.00 |
| Mar 16 2024 | 0.00594900 | -0.00004000 | -0.67% | 0.00598700 | 0.00605600 | 0.00575400 | 4,849.00 |
| Mar 15 2024 | 0.00598900 | -0.00006700 | -1.11% | 0.00618200 | 0.00619500 | 0.00587600 | 3,848.00 |
| Mar 14 2024 | 0.00605600 | 0.00000000 | 0.00% | 0.00605600 | 0.00605600 | 0.00605600 | 0.00 |
| Mar 13 2024 | 0.00605600 | -0.00001800 | -0.30% | 0.00604900 | 0.00630400 | 0.00586200 | 14,823.00 |
| Mar 12 2024 | 0.00607400 | -0.00014200 | -2.28% | 0.00618300 | 0.00618800 | 0.00587600 | 8,601.00 |
| Mar 11 2024 | 0.00621600 | 0.00007100 | 1.16% | 0.00612900 | 0.00629500 | 0.00599300 | 15,970.00 |
| Mar 10 2024 | 0.00614500 | -0.00018500 | -2.92% | 0.00631400 | 0.00645200 | 0.00603000 | 11,158.00 |
| Mar 09 2024 | 0.00633000 | -0.00008000 | -1.25% | 0.00648300 | 0.00673500 | 0.00624700 | 6,040.00 |
| Mar 08 2024 | 0.00641000 | -0.00005300 | -0.82% | 0.00644600 | 0.00663900 | 0.00621700 | 7,558.00 |
| Mar 07 2024 | 0.00646300 | 0.00017300 | 2.75% | 0.00628800 | 0.00653200 | 0.00605400 | 8,304.00 |
| Mar 06 2024 | 0.00629000 | 0.00001100 | 0.18% | 0.00627500 | 0.00632400 | 0.00602700 | 11,617.00 |
| Mar 05 2024 | 0.00627900 | -0.00065100 | -9.39% | 0.00696700 | 0.00704700 | 0.00596100 | 20,708.00 |
| Mar 04 2024 | 0.00693000 | -0.00054300 | -7.27% | 0.00745500 | 0.00755900 | 0.00658500 | 28,911.00 |
| Mar 03 2024 | 0.00747300 | -0.00060600 | -7.50% | 0.00799900 | 0.00854000 | 0.00728600 | 28,793.00 |
| Mar 02 2024 | 0.00807900 | 0.00300600 | 59.25% | 0.00506900 | 0.00816500 | 0.00506300 | 57,113.00 |
| Mar 01 2024 | 0.00507300 | 0.00020600 | 4.23% | 0.00486200 | 0.00523100 | 0.00485300 | 11,974.00 |
| Feb 29 2024 | 0.00486700 | 0.00011700 | 2.46% | 0.00473700 | 0.00519400 | 0.00472700 | 19,951.00 |
| Feb 28 2024 | 0.00475000 | -0.00038000 | -7.41% | 0.00513200 | 0.00521900 | 0.00469800 | 20,812.00 |
| Feb 27 2024 | 0.00513000 | 0.00008600 | 1.70% | 0.00505000 | 0.00555400 | 0.00500200 | 33,619.00 |
| Feb 26 2024 | 0.00504400 | -0.00013500 | -2.61% | 0.00517500 | 0.00520000 | 0.00498700 | 11,975.00 |
| Feb 25 2024 | 0.00517900 | -0.00001200 | -0.23% | 0.00519200 | 0.00524600 | 0.00515000 | 6,772.00 |
| Feb 24 2024 | 0.00519100 | -0.00002500 | -0.48% | 0.00522600 | 0.00529400 | 0.00517800 | 4,461.00 |
| Feb 23 2024 | 0.00521600 | 0.00014300 | 2.82% | 0.00508500 | 0.00523400 | 0.00507700 | 5,213.00 |
| Feb 22 2024 | 0.00507300 | -0.00000200 | -0.04% | 0.00507100 | 0.00512900 | 0.00506300 | 3,862.00 |
| Feb 21 2024 | 0.00507500 | 0.00000500 | 0.10% | 0.00507500 | 0.00516400 | 0.00502200 | 5,088.00 |
| Feb 20 2024 | 0.00507000 | -0.00020600 | -3.90% | 0.00527200 | 0.00528200 | 0.00503600 | 8,149.00 |
| Feb 19 2024 | 0.00527600 | 0.00008500 | 1.64% | 0.00518300 | 0.00528100 | 0.00513400 | 4,827.00 |
| Feb 18 2024 | 0.00519100 | 0.00001800 | 0.35% | 0.00517100 | 0.00522500 | 0.00515100 | 2,164.00 |
| Feb 17 2024 | 0.00517300 | -0.00008600 | -1.64% | 0.00525800 | 0.00525900 | 0.00510200 | 5,848.00 |
| Feb 16 2024 | 0.00525900 | 0.00004800 | 0.92% | 0.00520700 | 0.00529900 | 0.00511600 | 10,054.00 |
| Feb 15 2024 | 0.00521100 | -0.00021600 | -3.98% | 0.00540100 | 0.00542200 | 0.00512600 | 25,476.00 |
| Feb 14 2024 | 0.00542700 | -0.00001500 | -0.28% | 0.00543400 | 0.00576800 | 0.00531900 | 12,836.00 |
| Feb 13 2024 | 0.00544200 | -0.00018000 | -3.20% | 0.00561400 | 0.00573400 | 0.00542300 | 8,212.00 |
| Feb 12 2024 | 0.00562200 | -0.00012800 | -2.23% | 0.00575700 | 0.00590400 | 0.00544000 | 18,889.00 |
| Feb 11 2024 | 0.00575000 | 0.00056400 | 10.88% | 0.00519200 | 0.00587300 | 0.00514900 | 27,411.00 |
| Feb 10 2024 | 0.00518600 | -0.00012300 | -2.32% | 0.00531200 | 0.00531900 | 0.00515100 | 3,073.00 |
| Feb 09 2024 | 0.00530900 | -0.00008700 | -1.61% | 0.00540000 | 0.00543700 | 0.00523500 | 5,040.00 |
| Feb 08 2024 | 0.00539600 | -0.00003100 | -0.57% | 0.00543400 | 0.00546600 | 0.00536500 | 2,658.00 |
