BCHUSD

Bitcoin Cash (BCHUSD)

BCHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2022 291.44 -23.75 -7.54% 315.95 318.98 265.79 59,913.00
Jan 21 2022 315.19 -42.79 -11.95% 355.18 360.08 308.46 38,811.00
Jan 20 2022 357.98 -11.82 -3.20% 369.04 384.28 357.84 17,710.00
Jan 19 2022 369.80 -12.13 -3.18% 381.26 384.53 365.99 18,207.00
Jan 18 2022 381.93 0.900 0.24% 381.70 398.48 374.70 16,465.00
Jan 17 2022 381.03 -7.77 -2.00% 389.31 389.35 373.27 13,942.00
Jan 16 2022 388.80 -2.56 -0.65% 389.79 393.63 382.58 10,073.00
Jan 15 2022 391.36 5.52 1.43% 384.46 393.09 383.29 11,338.00
Jan 14 2022 385.84 8.18 2.17% 375.91 393.75 375.85 18,888.00
Jan 13 2022 377.66 -6.10 -1.59% 384.69 391.72 376.42 16,153.00
Jan 12 2022 383.76 14.28 3.86% 371.32 385.81 367.95 18,448.00
Jan 11 2022 369.48 6.01 1.65% 362.71 374.94 361.75 18,530.00
Jan 10 2022 363.47 -13.24 -3.51% 377.31 378.57 348.00 30,570.00
Jan 09 2022 376.71 2.99 0.80% 371.45 381.16 367.92 17,040.00
Jan 08 2022 373.72 -10.91 -2.84% 385.61 391.59 363.42 25,293.00
Jan 07 2022 384.63 -15.65 -3.91% 400.33 401.40 375.32 36,522.00
Jan 06 2022 400.28 -2.65 -0.66% 397.37 402.85 387.27 28,373.00
Jan 05 2022 402.93 -23.99 -5.62% 427.15 432.45 390.90 21,167.00
Jan 04 2022 426.92 -7.79 -1.79% 434.63 439.45 425.34 16,091.00
Jan 03 2022 434.71 -13.78 -3.07% 447.59 447.66 431.14 12,654.00
Jan 02 2022 448.49 4.78 1.08% 444.83 452.13 442.68 15,148.00
Jan 01 2022 443.71 12.39 2.87% 431.55 445.92 430.85 21,379.00
Dec 31 2021 431.32 0.130 0.03% 432.44 437.23 419.70 29,595.00
Dec 30 2021 431.19 1.22 0.28% 428.54 437.25 423.79 24,687.00
Dec 29 2021 429.97 -11.36 -2.57% 439.46 445.67 427.20 26,426.00
Dec 28 2021 441.33 -25.23 -5.41% 463.58 464.79 437.91 21,175.00
Dec 27 2021 466.56 14.30 3.16% 452.41 476.18 447.86 27,989.00
Dec 26 2021 452.26 -4.76 -1.04% 454.98 455.39 445.11 11,936.00
Dec 25 2021 457.02 5.49 1.22% 450.70 460.69 447.82 11,552.00
Dec 24 2021 451.53 -3.20 -0.70% 456.30 461.05 449.15 21,146.00
Dec 23 2021 454.73 16.65 3.80% 439.00 458.47 434.74 11,895.00
Dec 22 2021 438.08 -0.860 -0.20% 438.62 446.92 434.86 13,858.00
Dec 21 2021 438.94 8.23 1.91% 430.54 440.81 426.76 15,617.00
Dec 20 2021 430.71 -3.74 -0.86% 431.82 439.79 419.18 13,385.00
Dec 19 2021 434.45 -2.24 -0.51% 436.22 445.42 432.14 10,839.00
Dec 18 2021 436.69 10.67 2.50% 424.50 439.19 419.53 10,285.00
Dec 17 2021 426.02 -12.74 -2.90% 438.38 441.44 417.77 20,309.00
Dec 16 2021 438.76 -7.33 -1.64% 448.32 454.34 437.07 25,490.00
Dec 15 2021 446.09 10.18 2.34% 436.34 450.69 416.91 37,868.00
Dec 14 2021 435.91 12.77 3.02% 419.00 442.31 418.74 43,164.00
Dec 13 2021 423.14 -35.15 -7.67% 459.72 460.43 415.46 37,932.00
Dec 12 2021 458.29 -0.880 -0.19% 460.14 462.83 442.20 20,122.00
Dec 11 2021 459.17 17.46 3.95% 437.83 461.90 432.16 24,820.00
Dec 10 2021 441.71 -10.69 -2.36% 448.83 468.34 440.68 35,030.00
Dec 09 2021 452.40 -27.50 -5.73% 480.66 483.36 448.99 18,382.00
Dec 08 2021 479.90 5.85 1.23% 470.40 488.39 464.16 54,659.00
Dec 07 2021 474.05 0.300 0.06% 477.43 503.02 464.25 58,760.00
Dec 06 2021 473.75 22.00 4.87% 449.76 481.77 420.73 72,495.00
Dec 05 2021 451.75 -17.87 -3.81% 474.57 478.53 435.94 64,582.00
Dec 04 2021 469.62 -65.99 -12.32% 530.78 533.74 352.41 138,897.00
Dec 03 2021 535.61 -26.65 -4.74% 561.87 567.81 520.29 26,706.00
Dec 02 2021 562.26 -8.21 -1.44% 569.57 575.28 558.63 16,914.00
Dec 01 2021 570.47 1.36 0.24% 569.54 587.03 565.27 22,654.00
Nov 30 2021 569.11 -4.87 -0.85% 577.63 588.18 557.40 22,753.00
Nov 29 2021 573.98 6.31 1.11% 569.49 581.95 557.61 26,499.00
Nov 28 2021 567.67 8.21 1.47% 562.27 568.98 534.86 26,077.00
Nov 27 2021 559.46 1.86 0.33% 555.86 573.59 555.39 18,257.00
Nov 26 2021 557.60 -60.29 -9.76% 618.39 618.44 540.06 62,116.00
Nov 25 2021 617.89 1.92 0.31% 617.13 636.88 607.98 48,216.00
Nov 24 2021 615.97 42.02 7.32% 571.43 618.29 558.67 55,087.00
Nov 23 2021 573.95 15.36 2.75% 557.68 576.01 546.68 18,600.00
Nov 22 2021 558.59 -20.87 -3.60% 573.51 578.73 548.00 28,039.00
Nov 21 2021 579.46 -5.60 -0.96% 584.73 585.82 569.07 11,374.00
Nov 20 2021 585.06 10.13 1.76% 575.79 588.84 565.74 20,351.00
Nov 19 2021 574.93 21.90 3.96% 550.83 578.41 547.42 26,444.00
Nov 18 2021 553.03 -40.73 -6.86% 593.71 602.10 543.55 40,539.00
Nov 17 2021 593.76 -6.75 -1.12% 597.43 603.73 578.68 30,566.00
Nov 16 2021 600.51 -66.33 -9.95% 661.40 665.49 553.77 53,002.00
Nov 15 2021 666.84 -9.98 -1.47% 681.02 686.00 664.46 23,021.00
Nov 14 2021 676.82 10.41 1.56% 668.16 678.19 657.40 21,994.00
Nov 13 2021 666.41 -1.51 -0.23% 670.33 671.38 655.63 19,341.00
Nov 12 2021 667.92 -8.53 -1.26% 677.10 684.63 647.02 52,442.00
Nov 11 2021 676.45 12.25 1.84% 662.02 680.80 658.71 33,332.00
Nov 10 2021 664.20 -50.74 -7.10% 719.28 729.16 645.22 84,842.00
Nov 09 2021 714.94 73.74 11.50% 637.00 731.88 636.75 120,688.00
Nov 08 2021 641.20 42.27 7.06% 600.26 643.00 599.41 44,906.00
Nov 07 2021 598.93 10.42 1.77% 587.48 600.15 586.29 11,007.00
Nov 06 2021 588.51 -10.51 -1.75% 596.84 602.90 577.41 22,681.00
Nov 05 2021 599.02 3.47 0.58% 596.02 636.04 592.20 44,121.00
Nov 04 2021 595.55 -16.13 -2.64% 610.17 613.51 587.28 20,702.00
Nov 03 2021 611.68 13.59 2.27% 598.37 619.41 589.93 38,877.00
Nov 02 2021 598.09 10.14 1.72% 588.65 609.04 582.83 25,745.00
Nov 01 2021 587.95 -8.86 -1.48% 595.36 600.00 579.04 24,207.00
Oct 31 2021 596.81 13.14 2.25% 585.16 604.88 574.27 32,900.00
Oct 30 2021 583.67 -9.29 -1.57% 593.85 601.06 576.28 21,863.00
Oct 29 2021 592.96 14.56 2.52% 580.31 596.92 574.38 31,427.00
Oct 28 2021 578.40 27.39 4.97% 551.58 592.46 544.11 45,986.00
Oct 27 2021 551.01 -60.54 -9.90% 610.72 619.08 533.21 78,492.00
Oct 26 2021 611.55 -9.59 -1.54% 620.87 632.49 600.08 31,737.00
Oct 25 2021 621.14 4.71 0.76% 615.74 628.47 614.81 20,194.00
Oct 24 2021 616.43 -11.67 -1.86% 629.55 633.13 605.16 21,772.00
Oct 23 2021 628.10 3.04 0.49% 623.03 638.00 614.39 31,068.00


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.