BCHBTC

Bitcoin Cash (BCHBTC)

BCHBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 0.02452700 -0.00082800 -3.27% 0.02520300 0.02531700 0.02325000 108,460.00
May 16 2021 0.02535500 0.00037000 1.48% 0.02500100 0.02602200 0.02454700 76,819.00
May 15 2021 0.02498500 -0.00115300 -4.41% 0.02612200 0.02664500 0.02462800 76,723.00
May 14 2021 0.02613800 0.00089800 3.56% 0.02517600 0.02659700 0.02494500 87,920.00
May 13 2021 0.02524000 0.00011300 0.45% 0.02499900 0.02651200 0.02382800 177,735.00
May 12 2021 0.02512700 -0.00214000 -7.85% 0.02777300 0.02879100 0.02479800 164,982.00
May 11 2021 0.02726700 0.00343300 14.40% 0.02364800 0.02734900 0.02346400 141,631.00
May 10 2021 0.02383400 -0.00055400 -2.27% 0.02472400 0.02654900 0.02240000 185,731.00
May 09 2021 0.02438800 0.00075800 3.21% 0.02385500 0.02458600 0.02275000 109,339.00
May 08 2021 0.02363000 0.00029900 1.28% 0.02345000 0.02512800 0.02285900 155,140.00
May 07 2021 0.02333100 -0.00356200 -13.25% 0.02679500 0.02679500 0.02227700 229,622.00
May 06 2021 0.02689300 0.00178800 7.12% 0.02557800 0.02809700 0.02242100 392,806.00
May 05 2021 0.02510500 0.00722900 40.44% 0.01787700 0.02600000 0.01772900 349,958.00
May 04 2021 0.01787600 0.00006200 0.35% 0.01770000 0.01884700 0.01702000 128,055.00
May 03 2021 0.01781400 0.00064100 3.73% 0.01723800 0.01807400 0.01717300 72,366.00
May 02 2021 0.01717300 -0.00019800 -1.14% 0.01744200 0.01754600 0.01688200 51,322.00
May 01 2021 0.01737100 0.00026100 1.53% 0.01734800 0.01775300 0.01703000 75,457.00
Apr 30 2021 0.01711000 0.00070500 4.30% 0.01642100 0.01759800 0.01634900 97,090.00
Apr 29 2021 0.01640500 -0.00013100 -0.79% 0.01657100 0.01668000 0.01611500 59,317.00
Apr 28 2021 0.01653600 0.00041300 2.56% 0.01612300 0.01671400 0.01582100 84,181.00
Apr 27 2021 0.01612300 0.00041700 2.66% 0.01565700 0.01622300 0.01543800 66,940.00
Apr 26 2021 0.01570600 0.00021800 1.41% 0.01540000 0.01577100 0.01534700 161,516.00
Apr 25 2021 0.01548800 0.00013000 0.85% 0.01540400 0.01604400 0.01516500 59,297.00
Apr 24 2021 0.01535800 -0.00100100 -6.12% 0.01622800 0.01647100 0.01533900 90,958.00
Apr 23 2021 0.01635900 -0.00013600 -0.82% 0.01643700 0.01703600 0.01401500 224,183.00
Apr 22 2021 0.01649500 -0.00042100 -2.49% 0.01690600 0.01781900 0.01645200 178,200.00
Apr 21 2021 0.01691600 0.00017300 1.03% 0.01689900 0.01772400 0.01651000 150,197.00
Apr 20 2021 0.01674300 0.00066900 4.16% 0.01601900 0.01749600 0.01518900 202,214.00
Apr 19 2021 0.01607400 -0.00113900 -6.62% 0.01701200 0.01825500 0.01588000 231,383.00
Apr 18 2021 0.01721300 0.00050000 2.99% 0.01651100 0.01734300 0.01518000 339,533.00
Apr 17 2021 0.01671300 -0.00131200 -7.28% 0.01862600 0.01963600 0.01656400 369,343.00
Apr 16 2021 0.01802500 0.00436000 31.91% 0.01382600 0.01957800 0.01355900 484,768.00
Apr 15 2021 0.01366500 0.00055200 4.21% 0.01302400 0.01384200 0.01272200 176,203.00
Apr 14 2021 0.01311300 0.00134000 11.38% 0.01178100 0.01337000 0.01170900 278,095.00
Apr 13 2021 0.01177300 0.00051400 4.57% 0.01121700 0.01200000 0.01103300 179,681.00
Apr 12 2021 0.01125900 -0.00021400 -1.87% 0.01147500 0.01152600 0.01091200 97,846.00
Apr 11 2021 0.01147300 0.00026500 2.36% 0.01129700 0.01191000 0.01118800 140,376.00
Apr 10 2021 0.01120800 0.00033600 3.09% 0.01086100 0.01139600 0.01062800 140,315.00
Apr 09 2021 0.01087200 -0.00020800 -1.88% 0.01104500 0.01117200 0.01075900 62,140.00
Apr 08 2021 0.01108000 -0.00002700 -0.24% 0.01098100 0.01121700 0.01077700 79,369.00
Apr 07 2021 0.01110700 -0.00032600 -2.85% 0.01143600 0.01206500 0.01067500 117,146.00
Apr 06 2021 0.01143300 0.00055800 5.13% 0.01087000 0.01144000 0.01070200 118,501.00
Apr 05 2021 0.01087500 0.00126000 13.10% 0.00964100 0.01088000 0.00958500 83,447.00
Apr 04 2021 0.00961500 0.00026100 2.79% 0.00928300 0.00971400 0.00920600 51,482.00
Apr 03 2021 0.00935400 -0.00048800 -4.96% 0.00990800 0.01005900 0.00921200 64,516.00
Apr 02 2021 0.00984200 0.00036300 3.83% 0.00949500 0.01007900 0.00930900 72,724.00
Apr 01 2021 0.00947900 0.00027700 3.01% 0.00924700 0.00950500 0.00905000 70,016.00
Mar 31 2021 0.00920200 0.00025900 2.90% 0.00894000 0.00926700 0.00871500 86,238.00
Mar 30 2021 0.00894300 -0.00004500 -0.50% 0.00898800 0.00924400 0.00889700 55,818.00
Mar 29 2021 0.00898800 0.00007700 0.86% 0.00890600 0.00920700 0.00888200 46,289.00
Mar 28 2021 0.00891100 -0.00005000 -0.56% 0.00895400 0.00902900 0.00883200 33,470.00
Mar 27 2021 0.00896100 -0.00027500 -2.98% 0.00919800 0.00925100 0.00887000 32,253.00
Mar 26 2021 0.00923600 0.00001700 0.18% 0.00921800 0.00936200 0.00886300 78,689.00
Mar 25 2021 0.00921900 0.00016400 1.81% 0.00905400 0.00927700 0.00876400 81,455.00
Mar 24 2021 0.00905500 -0.00033500 -3.57% 0.00939400 0.01027000 0.00849000 93,707.00
Mar 23 2021 0.00939000 0.00001400 0.15% 0.00937700 0.00979600 0.00928800 105,146.00
Mar 22 2021 0.00937600 0.00025900 2.84% 0.00912800 0.00949600 0.00900200 88,359.00
Mar 21 2021 0.00911700 -0.00011500 -1.25% 0.00923300 0.00931500 0.00908200 61,353.00
Mar 20 2021 0.00923200 0.00007100 0.78% 0.00915800 0.00934400 0.00910200 53,625.00
Mar 19 2021 0.00916100 0.00001900 0.21% 0.00916100 0.00937400 0.00906000 52,635.00
Mar 18 2021 0.00914200 -0.00007500 -0.81% 0.00915500 0.00922200 0.00904100 57,916.00
Mar 17 2021 0.00921700 -0.00010200 -1.09% 0.00927400 0.00950000 0.00913600 57,267.00
Mar 16 2021 0.00931900 -0.00006400 -0.68% 0.00938300 0.00979100 0.00925200 67,360.00
Mar 15 2021 0.00938300 -0.00004200 -0.45% 0.00939600 0.00947000 0.00907000 69,707.00
Mar 14 2021 0.00942500 -0.00032800 -3.36% 0.00974800 0.00980600 0.00935400 117,161.00
Mar 13 2021 0.00975300 0.00040000 4.28% 0.00939500 0.01008000 0.00929400 151,064.00
Mar 12 2021 0.00935300 -0.00016000 -1.68% 0.00955100 0.00982600 0.00921400 105,483.00
Mar 11 2021 0.00951300 -0.00025600 -2.62% 0.00977000 0.01099000 0.00945000 139,402.00
Mar 10 2021 0.00976900 -0.00018100 -1.82% 0.00993100 0.01005100 0.00963400 97,486.00
Mar 09 2021 0.00995000 -0.00017200 -1.70% 0.01013900 0.01021300 0.00980000 81,010.00
Mar 08 2021 0.01012200 0.00000800 0.08% 0.01010400 0.01036800 0.00998800 80,049.00
Mar 07 2021 0.01011400 -0.00013500 -1.32% 0.01024600 0.01036800 0.00998800 76,638.00
Mar 06 2021 0.01024900 0.00004300 0.42% 0.01020300 0.01052800 0.01010200 53,587.00
Mar 05 2021 0.01020600 -0.00023600 -2.26% 0.01046500 0.01052800 0.01010200 72,030.00
Mar 04 2021 0.01044200 0.00008400 0.81% 0.01034100 0.01085600 0.01027400 73,833.00
Mar 03 2021 0.01035800 -0.00030600 -2.87% 0.01069300 0.01085600 0.01033600 69,641.00
Mar 02 2021 0.01066400 0.00060500 6.01% 0.01008300 0.01121900 0.01001600 175,098.00
Mar 01 2021 0.01005900 -0.00016100 -1.58% 0.01019600 0.01027300 0.01001100 60,377.00
Feb 28 2021 0.01022000 -0.00028800 -2.74% 0.01048800 0.01055000 0.00998800 58,398.00
Feb 27 2021 0.01050800 0.00002800 0.27% 0.01044800 0.01065700 0.01023400 45,051.00
Feb 26 2021 0.01048000 -0.00010900 -1.03% 0.01057600 0.01091600 0.01017100 89,531.00
Feb 25 2021 0.01058900 -0.00001600 -0.15% 0.01060400 0.01091600 0.01042600 115,319.00
Feb 24 2021 0.01060500 0.00006300 0.60% 0.01050400 0.01090100 0.01043700 248,199.00
Feb 23 2021 0.01054200 -0.00107600 -9.26% 0.01015600 0.01141200 0.00940800 236,679.00
Feb 22 2021 0.01161800 -0.00071700 -5.81% 0.01224200 0.01234800 0.01098400 102,566.00
Feb 21 2021 0.01233500 0.00017000 1.40% 0.01214200 0.01341000 0.01149000 153,817.00
Feb 20 2021 0.01216500 -0.00078500 -6.06% 0.01287500 0.01411800 0.01144700 175,353.00
Feb 19 2021 0.01295000 -0.00064600 -4.75% 0.01367000 0.01411800 0.01279000 154,503.00
Feb 18 2021 0.01359600 -0.00016000 -1.16% 0.01377900 0.01401200 0.01337000 66,925.00
Feb 17 2021 0.01375600 -0.00059700 -4.16% 0.01435100 0.01536000 0.01361100 160,075.00


Your Recent History
COIN
BCHBTC
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.