Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 426.80 | -28.10 | -6.18% | 453.40 | 456.90 | 421.30 | 57,041.00 |
| May 09 2024 | 454.90 | 6.50 | 1.45% | 449.30 | 458.80 | 442.00 | 42,466.00 |
| May 08 2024 | 448.40 | -23.20 | -4.92% | 472.20 | 472.70 | 444.70 | 73,148.00 |
| May 07 2024 | 471.60 | -1.80 | -0.38% | 473.80 | 494.60 | 466.20 | 74,141.00 |
| May 06 2024 | 473.40 | 4.30 | 0.92% | 469.10 | 484.30 | 462.90 | 59,672.00 |
| May 05 2024 | 469.10 | 6.40 | 1.38% | 462.30 | 473.10 | 455.70 | 29,533.00 |
| May 04 2024 | 462.70 | 10.10 | 2.23% | 455.90 | 480.50 | 455.90 | 63,738.00 |
| May 03 2024 | 452.60 | 23.20 | 5.40% | 429.60 | 458.60 | 425.70 | 60,776.00 |
| May 02 2024 | 429.40 | 4.70 | 1.11% | 423.70 | 434.70 | 410.70 | 49,487.00 |
| May 01 2024 | 424.70 | -9.10 | -2.10% | 435.80 | 436.00 | 400.00 | 122,409.00 |
| Apr 30 2024 | 433.80 | -31.50 | -6.77% | 463.10 | 470.40 | 420.60 | 115,249.00 |
| Apr 29 2024 | 465.30 | -5.60 | -1.19% | 471.40 | 474.50 | 447.00 | 56,733.00 |
| Apr 28 2024 | 470.90 | -5.90 | -1.24% | 478.70 | 488.00 | 468.20 | 29,816.00 |
| Apr 27 2024 | 476.80 | -5.60 | -1.16% | 483.60 | 486.10 | 462.00 | 50,100.00 |
| Apr 26 2024 | 482.40 | 4.10 | 0.86% | 478.60 | 493.50 | 466.60 | 47,087.00 |
| Apr 25 2024 | 478.30 | -1.00 | -0.21% | 480.80 | 486.00 | 466.80 | 69,552.00 |
| Apr 24 2024 | 479.30 | -25.70 | -5.09% | 506.60 | 511.90 | 474.00 | 81,991.00 |
| Apr 23 2024 | 505.00 | -17.70 | -3.39% | 521.50 | 523.40 | 501.70 | 57,585.00 |
| Apr 22 2024 | 522.70 | 20.40 | 4.06% | 503.60 | 528.00 | 496.20 | 60,326.00 |
| Apr 21 2024 | 502.30 | -13.10 | -2.54% | 513.60 | 518.30 | 493.20 | 53,682.00 |
| Apr 20 2024 | 515.40 | 39.40 | 8.28% | 475.50 | 522.50 | 470.70 | 97,510.00 |
| Apr 19 2024 | 476.00 | -6.90 | -1.43% | 482.00 | 492.40 | 444.30 | 121,366.00 |
| Apr 18 2024 | 482.90 | 19.00 | 4.10% | 465.60 | 488.90 | 453.20 | 84,104.00 |
| Apr 17 2024 | 463.90 | -23.00 | -4.72% | 485.80 | 490.70 | 446.90 | 126,673.00 |
| Apr 16 2024 | 486.90 | -20.90 | -4.12% | 507.50 | 510.50 | 462.50 | 198,380.00 |
| Apr 15 2024 | 507.80 | -17.70 | -3.37% | 521.80 | 568.20 | 490.90 | 232,019.00 |
| Apr 14 2024 | 525.50 | 46.50 | 9.71% | 479.80 | 530.90 | 453.50 | 225,724.00 |
| Apr 13 2024 | 479.00 | -54.80 | -10.27% | 536.20 | 551.70 | 443.00 | 310,139.00 |
| Apr 12 2024 | 533.80 | -80.40 | -13.09% | 616.60 | 618.30 | 487.80 | 276,521.00 |
| Apr 11 2024 | 614.20 | -14.50 | -2.31% | 623.90 | 627.40 | 599.70 | 96,516.00 |
| Apr 10 2024 | 628.70 | -43.30 | -6.44% | 669.90 | 673.80 | 594.70 | 302,881.00 |
| Apr 09 2024 | 672.00 | -9.50 | -1.39% | 682.10 | 695.80 | 656.00 | 243,136.00 |
| Apr 08 2024 | 681.50 | -4.00 | -0.58% | 681.80 | 712.90 | 678.00 | 203,531.00 |
| Apr 07 2024 | 685.50 | -8.60 | -1.24% | 697.30 | 710.10 | 674.70 | 165,608.00 |
| Apr 06 2024 | 694.10 | 36.00 | 5.47% | 658.80 | 716.90 | 656.70 | 526,642.00 |
| Apr 05 2024 | 658.10 | -6.40 | -0.96% | 681.90 | 719.50 | 645.00 | 491,219.00 |
| Apr 04 2024 | 664.50 | 71.90 | 12.13% | 600.80 | 683.80 | 597.20 | 553,228.00 |
| Apr 03 2024 | 592.60 | -46.00 | -7.20% | 638.80 | 644.00 | 561.70 | 351,763.00 |
| Apr 02 2024 | 638.60 | -9.40 | -1.45% | 643.80 | 649.90 | 587.00 | 333,986.00 |
| Apr 01 2024 | 648.00 | -31.80 | -4.68% | 677.20 | 705.00 | 617.40 | 430,256.00 |
| Mar 31 2024 | 679.80 | 83.00 | 13.91% | 597.40 | 693.00 | 586.00 | 272,194.00 |
| Mar 30 2024 | 596.80 | -23.70 | -3.82% | 614.90 | 624.20 | 590.30 | 136,253.00 |
| Mar 29 2024 | 620.50 | 53.30 | 9.40% | 565.60 | 640.00 | 553.10 | 401,184.00 |
| Mar 28 2024 | 567.20 | 27.50 | 5.10% | 543.20 | 586.90 | 527.40 | 346,925.00 |
| Mar 27 2024 | 539.70 | 60.00 | 12.51% | 479.90 | 553.60 | 478.20 | 507,282.00 |
| Mar 26 2024 | 479.70 | -7.80 | -1.60% | 486.30 | 495.00 | 467.80 | 158,329.00 |
| Mar 25 2024 | 487.50 | 3.40 | 0.70% | 483.50 | 507.10 | 472.90 | 311,294.00 |
| Mar 24 2024 | 484.10 | 28.00 | 6.14% | 451.80 | 500.00 | 444.90 | 280,548.00 |
| Mar 23 2024 | 456.10 | 24.50 | 5.68% | 428.30 | 475.90 | 419.60 | 309,805.00 |
| Mar 22 2024 | 431.60 | 17.00 | 4.10% | 412.10 | 433.50 | 391.50 | 195,235.00 |
| Mar 21 2024 | 414.60 | 4.70 | 1.15% | 407.60 | 436.50 | 403.90 | 196,628.00 |
| Mar 20 2024 | 409.90 | 50.60 | 14.08% | 361.20 | 410.70 | 348.20 | 162,579.00 |
| Mar 19 2024 | 359.30 | -41.20 | -10.29% | 403.60 | 411.90 | 351.00 | 178,757.00 |
| Mar 18 2024 | 400.50 | -1.80 | -0.45% | 400.90 | 411.70 | 384.10 | 108,431.00 |
| Mar 17 2024 | 402.30 | 13.40 | 3.45% | 391.20 | 407.80 | 370.00 | 119,581.00 |
| Mar 16 2024 | 388.90 | -27.10 | -6.51% | 415.90 | 421.50 | 382.80 | 99,866.00 |
| Mar 15 2024 | 416.00 | -26.40 | -5.97% | 442.00 | 445.00 | 387.20 | 91,799.00 |
| Mar 14 2024 | 442.40 | 0.00 | 0.00% | 442.40 | 442.40 | 442.40 | 0.00 |
| Mar 13 2024 | 442.40 | 7.80 | 1.79% | 432.20 | 455.30 | 423.80 | 228,032.00 |
| Mar 12 2024 | 434.60 | -13.60 | -3.03% | 446.20 | 446.90 | 411.60 | 225,828.00 |
| Mar 11 2024 | 448.20 | 24.60 | 5.81% | 422.30 | 456.00 | 406.50 | 224,452.00 |
| Mar 10 2024 | 423.60 | -9.20 | -2.13% | 431.60 | 446.40 | 411.80 | 139,555.00 |
| Mar 09 2024 | 432.80 | -3.50 | -0.80% | 435.30 | 458.40 | 424.70 | 154,084.00 |
| Mar 08 2024 | 436.30 | 4.50 | 1.04% | 430.80 | 445.40 | 419.40 | 141,999.00 |
| Mar 07 2024 | 431.80 | 16.30 | 3.92% | 415.20 | 439.50 | 397.60 | 184,733.00 |
| Mar 06 2024 | 415.50 | 15.10 | 3.77% | 400.70 | 421.60 | 383.40 | 197,594.00 |
| Mar 05 2024 | 400.40 | -72.60 | -15.35% | 474.70 | 481.90 | 350.00 | 318,870.00 |
| Mar 04 2024 | 473.00 | 1.60 | 0.34% | 470.10 | 479.00 | 434.90 | 456,651.00 |
| Mar 03 2024 | 471.40 | -29.10 | -5.81% | 495.50 | 529.20 | 457.50 | 615,980.00 |
| Mar 02 2024 | 500.50 | 184.20 | 58.24% | 315.90 | 506.40 | 315.50 | 1,102,117.00 |
| Mar 01 2024 | 316.30 | 18.40 | 6.18% | 297.50 | 319.80 | 296.80 | 169,908.00 |
| Feb 29 2024 | 297.90 | 1.30 | 0.44% | 295.30 | 323.50 | 291.00 | 353,539.00 |
| Feb 28 2024 | 296.60 | 3.80 | 1.30% | 292.80 | 313.80 | 281.40 | 274,769.00 |
| Feb 27 2024 | 292.80 | 18.00 | 6.55% | 275.40 | 314.00 | 274.40 | 470,441.00 |
| Feb 26 2024 | 274.80 | 6.80 | 2.54% | 267.60 | 276.80 | 262.20 | 79,398.00 |
| Feb 25 2024 | 268.00 | 0.300 | 0.11% | 267.70 | 270.90 | 265.50 | 42,181.00 |
| Feb 24 2024 | 267.70 | 3.10 | 1.17% | 265.40 | 270.60 | 262.80 | 37,761.00 |
| Feb 23 2024 | 264.60 | 4.10 | 1.57% | 260.80 | 267.10 | 259.40 | 52,998.00 |
| Feb 22 2024 | 260.50 | -2.50 | -0.95% | 262.80 | 267.40 | 259.00 | 50,929.00 |
| Feb 21 2024 | 263.00 | -2.20 | -0.83% | 265.20 | 267.10 | 255.20 | 63,340.00 |
| Feb 20 2024 | 265.20 | -7.90 | -2.89% | 273.00 | 274.10 | 257.40 | 112,855.00 |
| Feb 19 2024 | 273.10 | 2.50 | 0.92% | 270.20 | 273.70 | 266.70 | 61,895.00 |
| Feb 18 2024 | 270.60 | 3.30 | 1.23% | 267.30 | 271.90 | 264.80 | 37,468.00 |
| Feb 17 2024 | 267.30 | -6.90 | -2.52% | 274.20 | 274.30 | 258.40 | 81,663.00 |
| Feb 16 2024 | 274.20 | 3.80 | 1.41% | 270.40 | 275.20 | 265.20 | 197,522.00 |
| Feb 15 2024 | 270.40 | -10.50 | -3.74% | 280.00 | 282.60 | 265.90 | 233,425.00 |
| Feb 14 2024 | 280.90 | 10.40 | 3.84% | 269.90 | 295.80 | 264.60 | 247,439.00 |
| Feb 13 2024 | 270.50 | -10.10 | -3.60% | 280.50 | 287.60 | 266.50 | 118,575.00 |
| Feb 12 2024 | 280.60 | 2.80 | 1.01% | 277.80 | 289.80 | 266.50 | 267,008.00 |
| Feb 11 2024 | 277.80 | 30.10 | 12.15% | 247.70 | 283.80 | 246.70 | 430,155.00 |
| Feb 10 2024 | 247.70 | -2.40 | -0.96% | 250.60 | 251.80 | 243.00 | 33,199.00 |
