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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00570700 | -0.00017000 | -2.89% | 0.00584300 | 0.00592900 | 0.00569500 | 264.00 |
| Jul 21 2024 | 0.00587700 | -0.00000400 | -0.07% | 0.00590600 | 0.00591400 | 0.00573500 | 240.00 |
| Jul 20 2024 | 0.00588100 | 0.00002800 | 0.48% | 0.00590400 | 0.00596300 | 0.00581100 | 186.00 |
| Jul 19 2024 | 0.00585300 | -0.00013200 | -2.21% | 0.00600100 | 0.00601200 | 0.00579500 | 382.00 |
| Jul 18 2024 | 0.00598500 | 0.00012700 | 2.17% | 0.00581700 | 0.00606700 | 0.00580100 | 363.00 |
| Jul 17 2024 | 0.00585800 | -0.00008500 | -1.43% | 0.00596400 | 0.00604000 | 0.00579600 | 310.00 |
| Jul 16 2024 | 0.00594300 | -0.00023300 | -3.77% | 0.00615300 | 0.00622700 | 0.00592100 | 588.00 |
| Jul 15 2024 | 0.00617600 | -0.00001500 | -0.24% | 0.00620400 | 0.00624800 | 0.00608700 | 406.00 |
| Jul 14 2024 | 0.00619100 | -0.00015900 | -2.50% | 0.00635700 | 0.00645100 | 0.00609900 | 691.00 |
| Jul 13 2024 | 0.00635000 | -0.00001200 | -0.19% | 0.00627500 | 0.00650600 | 0.00625800 | 321.00 |
| Jul 12 2024 | 0.00636200 | 0.00030900 | 5.10% | 0.00607300 | 0.00640100 | 0.00600200 | 374.00 |
| Jul 11 2024 | 0.00605300 | 0.00015100 | 2.56% | 0.00583800 | 0.00624000 | 0.00583100 | 652.00 |
| Jul 10 2024 | 0.00590200 | 0.00019200 | 3.36% | 0.00579400 | 0.00592400 | 0.00570100 | 312.00 |
| Jul 09 2024 | 0.00571000 | -0.00016500 | -2.81% | 0.00589200 | 0.00592200 | 0.00570600 | 205.00 |
| Jul 08 2024 | 0.00587500 | 0.00029000 | 5.19% | 0.00558600 | 0.00592200 | 0.00549300 | 490.00 |
| Jul 07 2024 | 0.00558500 | -0.00030000 | -5.10% | 0.00586900 | 0.00590900 | 0.00554900 | 228.00 |
| Jul 06 2024 | 0.00588500 | 0.00014500 | 2.53% | 0.00576400 | 0.00591500 | 0.00568100 | 424.00 |
| Jul 05 2024 | 0.00574000 | -0.00008900 | -1.53% | 0.00586700 | 0.00586700 | 0.00534000 | 1,285.00 |
| Jul 04 2024 | 0.00582900 | -0.00036200 | -5.85% | 0.00620400 | 0.00623200 | 0.00579700 | 521.00 |
| Jul 03 2024 | 0.00619100 | 0.00003900 | 0.63% | 0.00613900 | 0.00623200 | 0.00608500 | 221.00 |
| Jul 02 2024 | 0.00615200 | 0.00004000 | 0.65% | 0.00614300 | 0.00622400 | 0.00608800 | 274.00 |
| Jul 01 2024 | 0.00611200 | -0.00015900 | -2.54% | 0.00629000 | 0.00632500 | 0.00609700 | 336.00 |
| Jun 30 2024 | 0.00627100 | 0.00002200 | 0.35% | 0.00628500 | 0.00635900 | 0.00622600 | 220.00 |
| Jun 29 2024 | 0.00624900 | -0.00013900 | -2.18% | 0.00640000 | 0.00641900 | 0.00622600 | 177.00 |
| Jun 28 2024 | 0.00638800 | 0.00007900 | 1.25% | 0.00629700 | 0.00658800 | 0.00627300 | 566.00 |
| Jun 27 2024 | 0.00630900 | 0.00016100 | 2.62% | 0.00618400 | 0.00634000 | 0.00609300 | 411.00 |
| Jun 26 2024 | 0.00614800 | -0.00014000 | -2.23% | 0.00629600 | 0.00639100 | 0.00609800 | 393.00 |
| Jun 25 2024 | 0.00628800 | 0.00022300 | 3.68% | 0.00614200 | 0.00636700 | 0.00603100 | 866.00 |
| Jun 24 2024 | 0.00606500 | 0.00003900 | 0.65% | 0.00599300 | 0.00616000 | 0.00569100 | 1,165.00 |
| Jun 23 2024 | 0.00602600 | -0.00007800 | -1.28% | 0.00612900 | 0.00615100 | 0.00596500 | 246.00 |
| Jun 22 2024 | 0.00610400 | 0.00012800 | 2.14% | 0.00594500 | 0.00619900 | 0.00592200 | 348.00 |
| Jun 21 2024 | 0.00597600 | -0.00003600 | -0.60% | 0.00600800 | 0.00615100 | 0.00592200 | 422.00 |
| Jun 20 2024 | 0.00601200 | 0.00004100 | 0.69% | 0.00596000 | 0.00606100 | 0.00594800 | 298.00 |
| Jun 19 2024 | 0.00597100 | -0.00000800 | -0.13% | 0.00589100 | 0.00607100 | 0.00587900 | 280.00 |
| Jun 18 2024 | 0.00597900 | -0.00033600 | -5.32% | 0.00640000 | 0.00641300 | 0.00577400 | 694.00 |
| Jun 17 2024 | 0.00631500 | -0.00010900 | -1.70% | 0.00647100 | 0.00647100 | 0.00620200 | 390.00 |
| Jun 16 2024 | 0.00642400 | -0.00006000 | -0.93% | 0.00651000 | 0.00652700 | 0.00640700 | 102.00 |
| Jun 15 2024 | 0.00648400 | 0.00009800 | 1.53% | 0.00631500 | 0.00652700 | 0.00629500 | 188.00 |
| Jun 14 2024 | 0.00638600 | -0.00008000 | -1.24% | 0.00658400 | 0.00658600 | 0.00622000 | 349.00 |
| Jun 13 2024 | 0.00646600 | -0.00019100 | -2.87% | 0.00666300 | 0.00668700 | 0.00644700 | 612.00 |
| Jun 12 2024 | 0.00665700 | 0.00003300 | 0.50% | 0.00660900 | 0.00671600 | 0.00655100 | 400.00 |
| Jun 11 2024 | 0.00662400 | -0.00012000 | -1.78% | 0.00674500 | 0.00677600 | 0.00655600 | 496.00 |
| Jun 10 2024 | 0.00674400 | -0.00006300 | -0.93% | 0.00680800 | 0.00683300 | 0.00666500 | 173.00 |
| Jun 09 2024 | 0.00680700 | 0.00002300 | 0.34% | 0.00678600 | 0.00683800 | 0.00672100 | 186.00 |
| Jun 08 2024 | 0.00678400 | -0.00011800 | -1.71% | 0.00693700 | 0.00699500 | 0.00670800 | 435.00 |
| Jun 07 2024 | 0.00690200 | -0.00010200 | -1.46% | 0.00695900 | 0.00729300 | 0.00674300 | 941.00 |
| Jun 06 2024 | 0.00700400 | 0.00003500 | 0.50% | 0.00692400 | 0.00706900 | 0.00690900 | 414.00 |
| Jun 05 2024 | 0.00696900 | 0.00022900 | 3.40% | 0.00675000 | 0.00698700 | 0.00673100 | 401.00 |
| Jun 04 2024 | 0.00674000 | -0.00001100 | -0.16% | 0.00675000 | 0.00686400 | 0.00668100 | 478.00 |
| Jun 03 2024 | 0.00675100 | -0.00000600 | -0.09% | 0.00674300 | 0.00678000 | 0.00669500 | 219.00 |
| Jun 02 2024 | 0.00675700 | -0.00008000 | -1.17% | 0.00681500 | 0.00687200 | 0.00670500 | 199.00 |
| Jun 01 2024 | 0.00683700 | 0.00009000 | 1.33% | 0.00678600 | 0.00687200 | 0.00673400 | 166.00 |
| May 31 2024 | 0.00674700 | -0.00005600 | -0.82% | 0.00681600 | 0.00685100 | 0.00669600 | 333.00 |
| May 30 2024 | 0.00680300 | -0.00009900 | -1.43% | 0.00695600 | 0.00696700 | 0.00680100 | 294.00 |
| May 29 2024 | 0.00690200 | 0.00002500 | 0.36% | 0.00686300 | 0.00696700 | 0.00684200 | 276.00 |
| May 28 2024 | 0.00687700 | -0.00017100 | -2.43% | 0.00704900 | 0.00705100 | 0.00680900 | 439.00 |
| May 27 2024 | 0.00704800 | -0.00002500 | -0.35% | 0.00705000 | 0.00721300 | 0.00701000 | 268.00 |
| May 26 2024 | 0.00707300 | -0.00003900 | -0.55% | 0.00712700 | 0.00715400 | 0.00701500 | 206.00 |
| May 25 2024 | 0.00711200 | -0.00009900 | -1.37% | 0.00721500 | 0.00727500 | 0.00710700 | 208.00 |
| May 24 2024 | 0.00721100 | -0.00001900 | -0.26% | 0.00723900 | 0.00736000 | 0.00713900 | 486.00 |
| May 23 2024 | 0.00723000 | 0.00001200 | 0.17% | 0.00719200 | 0.00741700 | 0.00710100 | 723.00 |
| May 22 2024 | 0.00721800 | -0.00012700 | -1.73% | 0.00736400 | 0.00737400 | 0.00712300 | 532.00 |
| May 21 2024 | 0.00734500 | 0.00009300 | 1.28% | 0.00721000 | 0.00750200 | 0.00719400 | 1,086.00 |
| May 20 2024 | 0.00725200 | -0.00006000 | -0.82% | 0.00731300 | 0.00747900 | 0.00710900 | 961.00 |
| May 19 2024 | 0.00731200 | 0.00019800 | 2.78% | 0.00713100 | 0.00739500 | 0.00707900 | 731.00 |
| May 18 2024 | 0.00711400 | 0.00016100 | 2.32% | 0.00703000 | 0.00730900 | 0.00695000 | 743.00 |
| May 17 2024 | 0.00695300 | 0.00013400 | 1.97% | 0.00683400 | 0.00720500 | 0.00677600 | 1,012.00 |
| May 16 2024 | 0.00681900 | -0.00018800 | -2.68% | 0.00702400 | 0.00706800 | 0.00673500 | 373.00 |
| May 15 2024 | 0.00700700 | 0.00004400 | 0.63% | 0.00704500 | 0.00708500 | 0.00679400 | 618.00 |
| May 14 2024 | 0.00696300 | 0.00000400 | 0.06% | 0.00700500 | 0.00709300 | 0.00691400 | 358.00 |
| May 13 2024 | 0.00695900 | -0.00009000 | -1.28% | 0.00706000 | 0.00712200 | 0.00692900 | 374.00 |
| May 12 2024 | 0.00704900 | -0.00001000 | -0.14% | 0.00706000 | 0.00715600 | 0.00701800 | 149.00 |
| May 11 2024 | 0.00705900 | 0.00004900 | 0.70% | 0.00703200 | 0.00714700 | 0.00695600 | 315.00 |
| May 10 2024 | 0.00701000 | -0.00021600 | -2.99% | 0.00715900 | 0.00728100 | 0.00695600 | 468.00 |
| May 09 2024 | 0.00722600 | -0.00010200 | -1.39% | 0.00728200 | 0.00738900 | 0.00714200 | 375.00 |
| May 08 2024 | 0.00732800 | -0.00023700 | -3.13% | 0.00755300 | 0.00758500 | 0.00724400 | 512.00 |
| May 07 2024 | 0.00756500 | 0.00007800 | 1.04% | 0.00750900 | 0.00777000 | 0.00735200 | 676.00 |
| May 06 2024 | 0.00748700 | 0.00017200 | 2.35% | 0.00728400 | 0.00763700 | 0.00726000 | 571.00 |
| May 05 2024 | 0.00731500 | 0.00005500 | 0.76% | 0.00728700 | 0.00736500 | 0.00722500 | 299.00 |
| May 04 2024 | 0.00726000 | 0.00005100 | 0.71% | 0.00724200 | 0.00748600 | 0.00719200 | 1,311.00 |
| May 03 2024 | 0.00720900 | -0.00004100 | -0.57% | 0.00725800 | 0.00740900 | 0.00719200 | 547.00 |
| May 02 2024 | 0.00725000 | -0.00003000 | -0.41% | 0.00724800 | 0.00731100 | 0.00715700 | 484.00 |
| May 01 2024 | 0.00728000 | 0.00013000 | 1.82% | 0.00723400 | 0.00729600 | 0.00700500 | 1,119.00 |
| Apr 30 2024 | 0.00715000 | -0.00016000 | -2.19% | 0.00734100 | 0.00738500 | 0.00697000 | 843.00 |
| Apr 29 2024 | 0.00731000 | -0.00014400 | -1.93% | 0.00753700 | 0.00756900 | 0.00721200 | 491.00 |
| Apr 28 2024 | 0.00745400 | -0.00009000 | -1.19% | 0.00756900 | 0.00759500 | 0.00745300 | 210.00 |
| Apr 27 2024 | 0.00754400 | -0.00001700 | -0.22% | 0.00767400 | 0.00767400 | 0.00743200 | 372.00 |
| Apr 26 2024 | 0.00756100 | 0.00013600 | 1.83% | 0.00739000 | 0.00770200 | 0.00729300 | 393.00 |
| Apr 25 2024 | 0.00742500 | -0.00002100 | -0.28% | 0.00756300 | 0.00756800 | 0.00737700 | 520.00 |
| Apr 24 2024 | 0.00744600 | -0.00016800 | -2.21% | 0.00759000 | 0.00772100 | 0.00739300 | 455.00 |
