Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00756500 | 0.00013500 | 1.82% | 0.00742300 | 0.00771600 | 0.00729400 | 1,042.00 |
| Apr 25 2024 | 0.00743000 | -0.00006700 | -0.89% | 0.00746500 | 0.00754100 | 0.00737500 | 1,854.00 |
| Apr 24 2024 | 0.00749700 | -0.00011800 | -1.55% | 0.00761300 | 0.00764900 | 0.00742000 | 664.00 |
| Apr 23 2024 | 0.00761500 | -0.00020300 | -2.60% | 0.00782400 | 0.00782700 | 0.00757000 | 555.00 |
| Apr 22 2024 | 0.00781800 | 0.00008400 | 1.09% | 0.00773600 | 0.00791700 | 0.00766400 | 1,256.00 |
| Apr 21 2024 | 0.00773400 | -0.00019900 | -2.51% | 0.00790100 | 0.00793300 | 0.00767900 | 1,490.00 |
| Apr 20 2024 | 0.00793300 | 0.00047400 | 6.35% | 0.00745000 | 0.00806900 | 0.00741000 | 1,938.00 |
| Apr 19 2024 | 0.00745900 | -0.00015300 | -2.01% | 0.00760900 | 0.00765300 | 0.00734600 | 1,739.00 |
| Apr 18 2024 | 0.00761200 | 0.00003900 | 0.51% | 0.00755700 | 0.00788900 | 0.00743000 | 2,289.00 |
| Apr 17 2024 | 0.00757300 | -0.00006600 | -0.86% | 0.00760700 | 0.00768300 | 0.00737200 | 1,603.00 |
| Apr 16 2024 | 0.00763900 | -0.00037200 | -4.64% | 0.00798900 | 0.00802600 | 0.00751800 | 2,093.00 |
| Apr 15 2024 | 0.00801100 | -0.00001000 | -0.12% | 0.00798000 | 0.00855200 | 0.00785300 | 4,187.00 |
| Apr 14 2024 | 0.00802100 | 0.00050300 | 6.69% | 0.00750300 | 0.00808200 | 0.00725400 | 3,034.00 |
| Apr 13 2024 | 0.00751800 | -0.00043700 | -5.49% | 0.00795200 | 0.00818300 | 0.00719400 | 7,864.00 |
| Apr 12 2024 | 0.00795500 | -0.00081300 | -9.27% | 0.00878000 | 0.00882600 | 0.00746100 | 4,585.00 |
| Apr 11 2024 | 0.00876800 | -0.00016100 | -1.80% | 0.00885000 | 0.00890400 | 0.00856100 | 1,214.00 |
| Apr 10 2024 | 0.00892900 | -0.00079700 | -8.19% | 0.00970300 | 0.00972400 | 0.00877400 | 3,938.00 |
| Apr 09 2024 | 0.00972600 | 0.00022600 | 2.38% | 0.00955100 | 0.01005500 | 0.00939400 | 3,228.00 |
| Apr 08 2024 | 0.00950000 | -0.00038300 | -3.88% | 0.00986100 | 0.01016200 | 0.00947100 | 3,194.00 |
| Apr 07 2024 | 0.00988300 | -0.00020300 | -2.01% | 0.01009400 | 0.01027000 | 0.00974600 | 2,595.00 |
| Apr 06 2024 | 0.01008600 | 0.00037600 | 3.87% | 0.00970400 | 0.01055000 | 0.00970400 | 6,562.00 |
| Apr 05 2024 | 0.00971000 | 0.00001300 | 0.13% | 0.00981800 | 0.01060600 | 0.00963400 | 8,501.00 |
| Apr 04 2024 | 0.00969700 | 0.00071600 | 7.97% | 0.00898400 | 0.01031200 | 0.00898400 | 11,734.00 |
| Apr 03 2024 | 0.00898100 | -0.00077700 | -7.96% | 0.00976100 | 0.00980300 | 0.00857300 | 5,568.00 |
| Apr 02 2024 | 0.00975800 | 0.00046100 | 4.96% | 0.00929200 | 0.00988800 | 0.00894300 | 4,608.00 |
| Apr 01 2024 | 0.00929700 | -0.00023100 | -2.42% | 0.00956200 | 0.00996600 | 0.00902300 | 4,917.00 |
| Mar 31 2024 | 0.00952800 | 0.00095400 | 11.13% | 0.00860100 | 0.00977000 | 0.00838300 | 4,223.00 |
| Mar 30 2024 | 0.00857400 | -0.00031700 | -3.57% | 0.00882900 | 0.00892200 | 0.00846700 | 1,712.00 |
| Mar 29 2024 | 0.00889100 | 0.00087400 | 10.90% | 0.00800300 | 0.00911400 | 0.00783700 | 6,997.00 |
| Mar 28 2024 | 0.00801700 | 0.00025100 | 3.23% | 0.00775900 | 0.00826500 | 0.00757100 | 5,209.00 |
| Mar 27 2024 | 0.00776600 | 0.00091700 | 13.39% | 0.00686300 | 0.00799400 | 0.00681900 | 8,812.00 |
| Mar 26 2024 | 0.00684900 | -0.00012600 | -1.81% | 0.00697300 | 0.00703900 | 0.00670600 | 1,751.00 |
| Mar 25 2024 | 0.00697500 | -0.00023000 | -3.19% | 0.00716800 | 0.00745800 | 0.00693200 | 4,618.00 |
| Mar 24 2024 | 0.00720500 | 0.00008100 | 1.14% | 0.00713100 | 0.00765500 | 0.00689200 | 4,921.00 |
| Mar 23 2024 | 0.00712400 | 0.00034400 | 5.07% | 0.00674000 | 0.00733400 | 0.00659000 | 5,996.00 |
| Mar 22 2024 | 0.00678000 | 0.00044900 | 7.09% | 0.00631300 | 0.00684400 | 0.00618000 | 3,158.00 |
| Mar 21 2024 | 0.00633100 | 0.00029200 | 4.84% | 0.00603900 | 0.00651500 | 0.00596800 | 3,219.00 |
| Mar 20 2024 | 0.00603900 | 0.00024200 | 4.17% | 0.00580800 | 0.00621400 | 0.00571100 | 2,440.00 |
| Mar 19 2024 | 0.00579700 | -0.00013100 | -2.21% | 0.00596800 | 0.00606900 | 0.00566000 | 3,329.00 |
| Mar 18 2024 | 0.00592800 | 0.00004900 | 0.83% | 0.00587000 | 0.00602200 | 0.00574200 | 1,455.00 |
| Mar 17 2024 | 0.00587900 | -0.00007600 | -1.28% | 0.00596200 | 0.00606800 | 0.00569900 | 1,472.00 |
| Mar 16 2024 | 0.00595500 | -0.00003500 | -0.58% | 0.00599000 | 0.00605500 | 0.00574800 | 1,432.00 |
| Mar 15 2024 | 0.00599000 | -0.00017800 | -2.89% | 0.00618600 | 0.00618800 | 0.00586000 | 2,454.00 |
| Mar 14 2024 | 0.00616800 | 0.00010600 | 1.75% | 0.00604700 | 0.00645600 | 0.00596100 | 4,909.00 |
| Mar 13 2024 | 0.00606200 | -0.00001700 | -0.28% | 0.00604400 | 0.00629900 | 0.00586600 | 2,834.00 |
| Mar 12 2024 | 0.00607900 | -0.00013400 | -2.16% | 0.00618000 | 0.00618600 | 0.00586800 | 2,263.00 |
| Mar 11 2024 | 0.00621300 | 0.00006500 | 1.06% | 0.00613800 | 0.00629300 | 0.00598300 | 3,641.00 |
| Mar 10 2024 | 0.00614800 | -0.00019000 | -3.00% | 0.00632100 | 0.00645400 | 0.00603500 | 1,449.00 |
| Mar 09 2024 | 0.00633800 | -0.00006400 | -1.00% | 0.00644300 | 0.00672300 | 0.00625900 | 1,715.00 |
| Mar 08 2024 | 0.00640200 | -0.00006200 | -0.96% | 0.00644500 | 0.00661500 | 0.00626900 | 3,034.00 |
| Mar 07 2024 | 0.00646400 | 0.00018700 | 2.98% | 0.00628900 | 0.00652600 | 0.00605800 | 3,079.00 |
| Mar 06 2024 | 0.00627700 | -0.00001600 | -0.25% | 0.00629800 | 0.00632300 | 0.00602400 | 3,294.00 |
| Mar 05 2024 | 0.00629300 | -0.00062600 | -9.05% | 0.00696800 | 0.00703000 | 0.00574000 | 7,829.00 |
| Mar 04 2024 | 0.00691900 | -0.00051700 | -6.95% | 0.00744600 | 0.00755700 | 0.00658200 | 8,308.00 |
| Mar 03 2024 | 0.00743600 | -0.00062200 | -7.72% | 0.00798900 | 0.00853000 | 0.00729400 | 11,609.00 |
| Mar 02 2024 | 0.00805800 | 0.00299500 | 59.15% | 0.00506700 | 0.00815400 | 0.00506600 | 22,093.00 |
| Mar 01 2024 | 0.00506300 | 0.00019300 | 3.96% | 0.00486700 | 0.00522400 | 0.00485800 | 3,411.00 |
| Feb 29 2024 | 0.00487000 | 0.00012100 | 2.55% | 0.00474300 | 0.00520200 | 0.00472700 | 4,095.00 |
| Feb 28 2024 | 0.00474900 | -0.00037700 | -7.35% | 0.00513300 | 0.00521500 | 0.00465800 | 6,220.00 |
| Feb 27 2024 | 0.00512600 | 0.00008400 | 1.67% | 0.00505300 | 0.00555400 | 0.00498300 | 7,372.00 |
| Feb 26 2024 | 0.00504200 | -0.00014000 | -2.70% | 0.00516800 | 0.00519500 | 0.00499000 | 1,025.00 |
| Feb 25 2024 | 0.00518200 | -0.00000800 | -0.15% | 0.00518800 | 0.00524500 | 0.00515200 | 356.00 |
| Feb 24 2024 | 0.00519000 | -0.00002100 | -0.40% | 0.00522300 | 0.00529600 | 0.00517700 | 529.00 |
| Feb 23 2024 | 0.00521100 | 0.00013600 | 2.68% | 0.00508100 | 0.00523000 | 0.00507600 | 706.00 |
| Feb 22 2024 | 0.00507500 | 0.00000300 | 0.06% | 0.00507300 | 0.00512800 | 0.00506500 | 687.00 |
| Feb 21 2024 | 0.00507200 | 0.00000100 | 0.02% | 0.00508200 | 0.00516200 | 0.00502300 | 836.00 |
| Feb 20 2024 | 0.00507100 | -0.00020600 | -3.90% | 0.00527300 | 0.00528000 | 0.00499200 | 1,762.00 |
| Feb 19 2024 | 0.00527700 | 0.00009100 | 1.75% | 0.00517300 | 0.00528000 | 0.00513700 | 828.00 |
| Feb 18 2024 | 0.00518600 | 0.00001300 | 0.25% | 0.00517200 | 0.00520700 | 0.00515400 | 792.00 |
| Feb 17 2024 | 0.00517300 | -0.00008600 | -1.64% | 0.00526300 | 0.00526300 | 0.00510400 | 1,134.00 |
| Feb 16 2024 | 0.00525900 | 0.00004700 | 0.90% | 0.00520200 | 0.00529800 | 0.00511700 | 2,304.00 |
| Feb 15 2024 | 0.00521200 | -0.00021600 | -3.98% | 0.00540400 | 0.00541000 | 0.00513400 | 2,364.00 |
| Feb 14 2024 | 0.00542800 | -0.00002300 | -0.42% | 0.00543600 | 0.00573200 | 0.00532300 | 4,401.00 |
| Feb 13 2024 | 0.00545100 | -0.00016300 | -2.90% | 0.00562500 | 0.00573600 | 0.00542800 | 2,649.00 |
| Feb 12 2024 | 0.00561400 | -0.00013500 | -2.35% | 0.00574100 | 0.00589900 | 0.00553600 | 2,997.00 |
| Feb 11 2024 | 0.00574900 | 0.00056300 | 10.86% | 0.00519500 | 0.00600000 | 0.00515400 | 5,008.00 |
| Feb 10 2024 | 0.00518600 | -0.00012000 | -2.26% | 0.00531100 | 0.00531900 | 0.00515300 | 704.00 |
| Feb 09 2024 | 0.00530600 | -0.00009000 | -1.67% | 0.00540000 | 0.00543700 | 0.00523800 | 1,049.00 |
| Feb 08 2024 | 0.00539600 | -0.00003200 | -0.59% | 0.00542700 | 0.00546300 | 0.00536600 | 938.00 |
| Feb 07 2024 | 0.00542800 | -0.00003200 | -0.59% | 0.00545900 | 0.00549200 | 0.00542300 | 470.00 |
| Feb 06 2024 | 0.00546000 | -0.00005700 | -1.03% | 0.00552900 | 0.00554600 | 0.00544000 | 643.00 |
| Feb 05 2024 | 0.00551700 | -0.00000700 | -0.13% | 0.00551900 | 0.00555800 | 0.00546300 | 715.00 |
| Feb 04 2024 | 0.00552400 | -0.00008600 | -1.53% | 0.00560900 | 0.00568300 | 0.00547700 | 1,735.00 |
| Feb 03 2024 | 0.00561000 | 0.00014100 | 2.58% | 0.00547100 | 0.00562100 | 0.00546800 | 899.00 |
| Feb 02 2024 | 0.00546900 | -0.00002400 | -0.44% | 0.00549300 | 0.00552300 | 0.00546100 | 538.00 |
| Feb 01 2024 | 0.00549300 | -0.00000800 | -0.15% | 0.00550500 | 0.00560000 | 0.00547100 | 442.00 |
| Jan 31 2024 | 0.00550100 | -0.00002900 | -0.52% | 0.00552500 | 0.00554100 | 0.00545600 | 548.00 |
| Jan 30 2024 | 0.00553000 | -0.00004600 | -0.82% | 0.00557100 | 0.00561300 | 0.00551700 | 555.00 |
| Jan 29 2024 | 0.00557600 | -0.00005800 | -1.03% | 0.00564300 | 0.00564400 | 0.00554600 | 434.00 |
| Jan 28 2024 | 0.00563400 | -0.00015100 | -2.61% | 0.00578200 | 0.00580400 | 0.00560000 | 471.00 |
| Jan 27 2024 | 0.00578500 | 0.00000300 | 0.05% | 0.00578200 | 0.00586600 | 0.00573200 | 953.00 |
