Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 463.65 | 10.04 | 2.21% | 454.60 | 480.37 | 452.95 | 19,541.00 |
| May 03 2024 | 453.61 | 25.08 | 5.85% | 429.42 | 458.80 | 425.67 | 27,620.00 |
| May 02 2024 | 428.53 | 3.66 | 0.86% | 424.74 | 434.62 | 410.53 | 20,695.00 |
| May 01 2024 | 424.87 | -10.96 | -2.51% | 433.66 | 435.71 | 399.22 | 44,112.00 |
| Apr 30 2024 | 435.83 | -30.41 | -6.52% | 463.99 | 470.16 | 420.27 | 47,798.00 |
| Apr 29 2024 | 466.24 | -4.25 | -0.90% | 470.00 | 474.41 | 447.00 | 37,634.00 |
| Apr 28 2024 | 470.49 | -7.37 | -1.54% | 476.79 | 487.91 | 468.00 | 9,508.00 |
| Apr 27 2024 | 477.86 | -5.12 | -1.06% | 482.32 | 485.79 | 466.00 | 15,807.00 |
| Apr 26 2024 | 482.98 | 3.87 | 0.81% | 478.51 | 493.38 | 466.96 | 14,628.00 |
| Apr 25 2024 | 479.11 | 0.280 | 0.06% | 479.02 | 485.97 | 465.57 | 24,639.00 |
| Apr 24 2024 | 478.83 | -27.22 | -5.38% | 506.70 | 511.84 | 473.59 | 21,187.00 |
| Apr 23 2024 | 506.05 | -16.54 | -3.17% | 522.48 | 525.34 | 502.00 | 18,572.00 |
| Apr 22 2024 | 522.59 | 20.21 | 4.02% | 505.54 | 528.33 | 496.29 | 18,712.00 |
| Apr 21 2024 | 502.38 | -12.61 | -2.45% | 511.93 | 518.47 | 493.51 | 18,144.00 |
| Apr 20 2024 | 514.99 | 35.93 | 7.50% | 474.67 | 522.80 | 470.82 | 38,058.00 |
| Apr 19 2024 | 479.06 | -4.29 | -0.89% | 481.97 | 493.30 | 444.49 | 40,902.00 |
| Apr 18 2024 | 483.35 | 19.19 | 4.13% | 465.02 | 489.54 | 453.20 | 27,607.00 |
| Apr 17 2024 | 464.16 | -23.54 | -4.83% | 485.10 | 490.82 | 446.98 | 35,818.00 |
| Apr 16 2024 | 487.70 | -19.09 | -3.77% | 507.40 | 510.79 | 464.08 | 42,817.00 |
| Apr 15 2024 | 506.79 | -21.65 | -4.10% | 522.53 | 569.45 | 491.88 | 53,265.00 |
| Apr 14 2024 | 528.44 | 44.88 | 9.28% | 481.99 | 531.28 | 453.59 | 58,225.00 |
| Apr 13 2024 | 483.56 | -50.04 | -9.38% | 534.33 | 551.96 | 443.83 | 101,042.00 |
| Apr 12 2024 | 533.60 | -81.13 | -13.20% | 617.89 | 619.09 | 491.48 | 71,496.00 |
| Apr 11 2024 | 614.73 | -13.46 | -2.14% | 625.25 | 626.96 | 599.78 | 23,134.00 |
| Apr 10 2024 | 628.19 | -44.40 | -6.60% | 670.84 | 673.54 | 596.05 | 65,237.00 |
| Apr 09 2024 | 672.59 | -8.14 | -1.20% | 682.79 | 694.81 | 656.27 | 49,260.00 |
| Apr 08 2024 | 680.73 | -2.72 | -0.40% | 683.24 | 712.25 | 678.14 | 52,762.00 |
| Apr 07 2024 | 683.45 | -13.35 | -1.92% | 698.93 | 710.00 | 674.79 | 41,019.00 |
| Apr 06 2024 | 696.80 | 36.80 | 5.58% | 659.59 | 715.97 | 657.28 | 73,703.00 |
| Apr 05 2024 | 660.00 | -0.220 | -0.03% | 684.31 | 719.43 | 645.71 | 112,314.00 |
| Apr 04 2024 | 660.22 | 63.84 | 10.70% | 594.13 | 683.87 | 592.00 | 130,142.00 |
| Apr 03 2024 | 596.38 | -41.64 | -6.53% | 637.51 | 644.32 | 562.00 | 98,724.00 |
| Apr 02 2024 | 638.02 | -14.27 | -2.19% | 645.95 | 650.00 | 587.80 | 98,699.00 |
| Apr 01 2024 | 652.29 | -26.65 | -3.93% | 681.81 | 702.91 | 617.90 | 98,108.00 |
| Mar 31 2024 | 678.94 | 81.30 | 13.60% | 597.73 | 692.50 | 588.17 | 81,731.00 |
| Mar 30 2024 | 597.64 | -23.27 | -3.75% | 616.87 | 625.00 | 590.87 | 49,100.00 |
| Mar 29 2024 | 620.91 | 50.77 | 8.90% | 566.44 | 639.97 | 553.64 | 119,951.00 |
| Mar 28 2024 | 570.14 | 30.74 | 5.70% | 540.63 | 586.72 | 522.98 | 106,858.00 |
| Mar 27 2024 | 539.40 | 59.56 | 12.41% | 479.91 | 553.26 | 478.18 | 134,259.00 |
| Mar 26 2024 | 479.84 | -8.55 | -1.75% | 486.73 | 495.26 | 467.99 | 53,878.00 |
| Mar 25 2024 | 488.39 | 8.73 | 1.82% | 481.89 | 507.51 | 471.34 | 186,769.00 |
| Mar 24 2024 | 479.66 | 23.34 | 5.11% | 456.68 | 499.73 | 444.94 | 88,208.00 |
| Mar 23 2024 | 456.32 | 33.20 | 7.85% | 428.88 | 475.89 | 419.55 | 104,184.00 |
| Mar 22 2024 | 423.12 | 7.73 | 1.86% | 413.41 | 433.75 | 391.54 | 54,972.00 |
| Mar 21 2024 | 415.39 | 6.05 | 1.48% | 407.83 | 435.89 | 403.91 | 61,144.00 |
| Mar 20 2024 | 409.34 | 49.60 | 13.79% | 361.11 | 412.66 | 347.99 | 54,945.00 |
| Mar 19 2024 | 359.74 | -42.04 | -10.46% | 406.16 | 411.82 | 350.72 | 79,162.00 |
| Mar 18 2024 | 401.78 | -0.620 | -0.15% | 400.68 | 411.05 | 383.65 | 35,963.00 |
| Mar 17 2024 | 402.40 | 13.68 | 3.52% | 391.18 | 407.62 | 368.78 | 35,280.00 |
| Mar 16 2024 | 388.72 | -28.31 | -6.79% | 416.56 | 421.50 | 381.82 | 33,008.00 |
| Mar 15 2024 | 417.03 | -23.54 | -5.34% | 441.88 | 444.72 | 386.34 | 120,654.00 |
| Mar 14 2024 | 440.57 | -2.03 | -0.46% | 442.56 | 473.66 | 416.00 | 85,609.00 |
| Mar 13 2024 | 442.60 | 9.25 | 2.13% | 433.21 | 454.99 | 424.00 | 61,584.00 |
| Mar 12 2024 | 433.35 | -16.37 | -3.64% | 447.01 | 447.10 | 410.53 | 55,159.00 |
| Mar 11 2024 | 449.72 | 25.81 | 6.09% | 423.07 | 456.55 | 401.61 | 131,806.00 |
| Mar 10 2024 | 423.91 | -10.67 | -2.46% | 432.70 | 447.31 | 412.72 | 44,260.00 |
| Mar 09 2024 | 434.58 | -3.39 | -0.77% | 437.15 | 458.82 | 426.00 | 45,683.00 |
| Mar 08 2024 | 437.97 | 5.75 | 1.33% | 432.13 | 447.43 | 419.53 | 59,535.00 |
| Mar 07 2024 | 432.22 | 17.36 | 4.18% | 415.01 | 440.18 | 398.17 | 54,537.00 |
| Mar 06 2024 | 414.86 | 10.25 | 2.53% | 400.46 | 421.43 | 383.92 | 74,950.00 |
| Mar 05 2024 | 404.61 | -61.27 | -13.15% | 478.00 | 482.68 | 342.09 | 142,050.00 |
| Mar 04 2024 | 465.88 | -3.69 | -0.79% | 471.05 | 479.07 | 434.21 | 139,841.00 |
| Mar 03 2024 | 469.57 | -33.70 | -6.70% | 495.13 | 530.66 | 455.35 | 212,896.00 |
| Mar 02 2024 | 503.27 | 187.69 | 59.47% | 316.08 | 507.68 | 315.67 | 408,963.00 |
| Mar 01 2024 | 315.58 | 16.45 | 5.50% | 297.55 | 319.73 | 297.02 | 75,411.00 |
| Feb 29 2024 | 299.13 | 2.22 | 0.75% | 295.42 | 323.58 | 291.24 | 114,700.00 |
| Feb 28 2024 | 296.91 | 4.92 | 1.68% | 292.72 | 314.06 | 279.67 | 102,171.00 |
| Feb 27 2024 | 291.99 | 17.20 | 6.26% | 275.29 | 315.69 | 274.51 | 131,819.00 |
| Feb 26 2024 | 274.79 | 6.78 | 2.53% | 267.65 | 276.97 | 262.22 | 37,036.00 |
| Feb 25 2024 | 268.01 | 0.550 | 0.21% | 267.82 | 270.95 | 265.52 | 19,087.00 |
| Feb 24 2024 | 267.46 | 2.56 | 0.97% | 265.42 | 270.49 | 262.86 | 24,694.00 |
| Feb 23 2024 | 264.90 | 4.62 | 1.78% | 260.85 | 267.04 | 259.25 | 27,283.00 |
| Feb 22 2024 | 260.28 | -2.88 | -1.09% | 262.78 | 265.96 | 258.90 | 32,294.00 |
| Feb 21 2024 | 263.16 | -2.63 | -0.99% | 265.30 | 267.10 | 255.20 | 31,200.00 |
| Feb 20 2024 | 265.79 | -7.15 | -2.62% | 273.14 | 274.16 | 255.75 | 52,005.00 |
| Feb 19 2024 | 272.94 | 2.71 | 1.00% | 270.45 | 273.76 | 266.78 | 23,207.00 |
| Feb 18 2024 | 270.23 | 2.63 | 0.98% | 267.28 | 271.94 | 264.97 | 15,009.00 |
| Feb 17 2024 | 267.60 | -7.50 | -2.73% | 274.41 | 274.50 | 258.74 | 31,768.00 |
| Feb 16 2024 | 275.10 | 4.27 | 1.58% | 270.25 | 275.27 | 265.32 | 61,561.00 |
| Feb 15 2024 | 270.83 | -10.18 | -3.62% | 280.65 | 282.78 | 266.39 | 48,680.00 |
| Feb 14 2024 | 281.01 | 10.39 | 3.84% | 270.06 | 293.98 | 264.69 | 76,880.00 |
| Feb 13 2024 | 270.62 | -10.43 | -3.71% | 280.44 | 287.80 | 266.50 | 69,517.00 |
| Feb 12 2024 | 281.05 | 4.56 | 1.65% | 277.81 | 289.65 | 266.89 | 85,581.00 |
| Feb 11 2024 | 276.49 | 28.73 | 11.60% | 247.65 | 283.92 | 246.77 | 155,933.00 |
| Feb 10 2024 | 247.76 | -2.70 | -1.08% | 250.72 | 251.69 | 243.28 | 15,301.00 |
| Feb 09 2024 | 250.46 | 5.93 | 2.43% | 244.90 | 253.97 | 244.70 | 32,915.00 |
| Feb 08 2024 | 244.53 | 4.14 | 1.72% | 240.86 | 245.00 | 240.21 | 18,748.00 |
| Feb 07 2024 | 240.39 | 5.18 | 2.20% | 235.29 | 240.95 | 234.38 | 13,129.00 |
| Feb 06 2024 | 235.21 | -0.170 | -0.07% | 235.46 | 238.00 | 233.97 | 15,477.00 |
| Feb 05 2024 | 235.38 | 0.240 | 0.10% | 234.86 | 237.74 | 233.77 | 12,749.00 |
| Feb 04 2024 | 235.14 | -1.40 | -0.59% | 241.73 | 244.18 | 232.71 | 35,700.00 |
| Feb 03 2024 | 236.54 | 0.240 | 0.10% | 236.13 | 242.19 | 236.02 | 20,843.00 |
