Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.00781300 | 0.00008000 | 1.03% | 0.00775200 | 0.00791000 | 0.00766600 | 436.00 |
| Apr 21 2024 | 0.00773300 | -0.00021700 | -2.73% | 0.00802200 | 0.00803000 | 0.00768100 | 491.00 |
| Apr 20 2024 | 0.00795000 | 0.00047500 | 6.35% | 0.00756300 | 0.00805800 | 0.00740700 | 941.00 |
| Apr 19 2024 | 0.00747500 | -0.00014400 | -1.89% | 0.00760900 | 0.00766400 | 0.00734800 | 928.00 |
| Apr 18 2024 | 0.00761900 | 0.00005200 | 0.69% | 0.00764900 | 0.00787900 | 0.00743400 | 732.00 |
| Apr 17 2024 | 0.00756700 | -0.00008800 | -1.15% | 0.00771100 | 0.00771600 | 0.00737300 | 535.00 |
| Apr 16 2024 | 0.00765500 | -0.00034000 | -4.25% | 0.00804800 | 0.00806400 | 0.00752900 | 1,005.00 |
| Apr 15 2024 | 0.00799500 | -0.00003800 | -0.47% | 0.00804500 | 0.00854900 | 0.00784400 | 1,772.00 |
| Apr 14 2024 | 0.00803300 | 0.00054100 | 7.22% | 0.00741100 | 0.00807000 | 0.00724700 | 2,137.00 |
| Apr 13 2024 | 0.00749200 | -0.00046500 | -5.84% | 0.00787900 | 0.00818000 | 0.00717900 | 2,688.00 |
| Apr 12 2024 | 0.00795700 | -0.00080000 | -9.14% | 0.00875500 | 0.00882200 | 0.00750900 | 1,425.00 |
| Apr 11 2024 | 0.00875700 | -0.00016400 | -1.84% | 0.00892200 | 0.00892500 | 0.00857400 | 630.00 |
| Apr 10 2024 | 0.00892100 | -0.00081800 | -8.40% | 0.00979000 | 0.00980200 | 0.00876400 | 3,926.00 |
| Apr 09 2024 | 0.00973900 | 0.00024500 | 2.58% | 0.00955500 | 0.01005500 | 0.00940200 | 2,049.00 |
| Apr 08 2024 | 0.00949400 | -0.00037200 | -3.77% | 0.00980400 | 0.01016100 | 0.00947200 | 1,575.00 |
| Apr 07 2024 | 0.00986600 | -0.00020700 | -2.05% | 0.01010600 | 0.01025900 | 0.00974900 | 1,112.00 |
| Apr 06 2024 | 0.01007300 | 0.00036500 | 3.76% | 0.00974600 | 0.01054500 | 0.00967400 | 2,687.00 |
| Apr 05 2024 | 0.00970800 | 0.00023500 | 2.48% | 0.00971900 | 0.01059400 | 0.00964500 | 2,457.00 |
| Apr 04 2024 | 0.00947300 | 0.00045900 | 5.09% | 0.00901100 | 0.01030700 | 0.00898100 | 4,279.00 |
| Apr 03 2024 | 0.00901400 | -0.00074000 | -7.59% | 0.00982700 | 0.00983000 | 0.00857900 | 3,022.00 |
| Apr 02 2024 | 0.00975400 | 0.00042700 | 4.58% | 0.00930700 | 0.00987600 | 0.00894000 | 2,512.00 |
| Apr 01 2024 | 0.00932700 | -0.00020300 | -2.13% | 0.00953600 | 0.00996600 | 0.00903500 | 2,927.00 |
| Mar 31 2024 | 0.00953000 | 0.00095800 | 11.18% | 0.00851600 | 0.00975600 | 0.00839100 | 1,760.00 |
| Mar 30 2024 | 0.00857200 | -0.00031800 | -3.58% | 0.00887800 | 0.00891300 | 0.00846300 | 924.00 |
| Mar 29 2024 | 0.00889000 | 0.00084000 | 10.43% | 0.00809800 | 0.00910400 | 0.00784600 | 3,374.00 |
| Mar 28 2024 | 0.00805000 | 0.00028000 | 3.60% | 0.00782200 | 0.00825500 | 0.00757800 | 2,426.00 |
| Mar 27 2024 | 0.00777000 | 0.00091100 | 13.28% | 0.00686300 | 0.00797100 | 0.00683000 | 4,428.00 |
| Mar 26 2024 | 0.00685900 | -0.00013700 | -1.96% | 0.00707100 | 0.00708900 | 0.00671300 | 1,779.00 |
| Mar 25 2024 | 0.00699600 | -0.00021500 | -2.98% | 0.00718000 | 0.00744900 | 0.00693900 | 2,752.00 |
| Mar 24 2024 | 0.00721100 | 0.00010800 | 1.52% | 0.00711500 | 0.00763500 | 0.00690600 | 2,100.00 |
| Mar 23 2024 | 0.00710300 | 0.00044200 | 6.64% | 0.00666200 | 0.00733800 | 0.00659800 | 3,444.00 |
| Mar 22 2024 | 0.00666100 | 0.00034400 | 5.45% | 0.00631300 | 0.00683800 | 0.00619000 | 1,656.00 |
| Mar 21 2024 | 0.00631700 | 0.00028600 | 4.74% | 0.00604100 | 0.00648800 | 0.00597600 | 2,696.00 |
| Mar 20 2024 | 0.00603100 | 0.00023700 | 4.09% | 0.00571400 | 0.00620500 | 0.00569200 | 1,511.00 |
| Mar 19 2024 | 0.00579400 | -0.00015600 | -2.62% | 0.00587400 | 0.00606300 | 0.00565900 | 1,603.00 |
| Mar 18 2024 | 0.00595000 | 0.00005800 | 0.98% | 0.00592100 | 0.00601800 | 0.00575100 | 908.00 |
| Mar 17 2024 | 0.00589200 | -0.00005600 | -0.94% | 0.00586600 | 0.00603200 | 0.00570500 | 876.00 |
| Mar 16 2024 | 0.00594800 | -0.00003500 | -0.58% | 0.00597800 | 0.00605000 | 0.00575800 | 799.00 |
| Mar 15 2024 | 0.00598300 | -0.00017700 | -2.87% | 0.00615100 | 0.00619400 | 0.00584800 | 1,245.00 |
| Mar 14 2024 | 0.00616000 | 0.00011200 | 1.85% | 0.00603900 | 0.00642900 | 0.00596100 | 2,796.00 |
| Mar 13 2024 | 0.00604800 | -0.00002800 | -0.46% | 0.00605000 | 0.00629800 | 0.00586500 | 2,472.00 |
| Mar 12 2024 | 0.00607600 | -0.00014900 | -2.39% | 0.00621200 | 0.00624300 | 0.00586600 | 1,102.00 |
| Mar 11 2024 | 0.00622500 | 0.00008000 | 1.30% | 0.00611200 | 0.00628800 | 0.00597700 | 2,018.00 |
| Mar 10 2024 | 0.00614500 | -0.00019400 | -3.06% | 0.00629200 | 0.00644800 | 0.00603400 | 1,230.00 |
| Mar 09 2024 | 0.00633900 | -0.00003300 | -0.52% | 0.00631900 | 0.00671600 | 0.00625100 | 1,052.00 |
| Mar 08 2024 | 0.00637200 | -0.00008100 | -1.26% | 0.00649200 | 0.00660500 | 0.00625400 | 1,534.00 |
| Mar 07 2024 | 0.00645300 | 0.00017500 | 2.79% | 0.00626200 | 0.00652600 | 0.00605500 | 1,951.00 |
| Mar 06 2024 | 0.00627800 | -0.00000500 | -0.08% | 0.00626400 | 0.00631700 | 0.00603000 | 1,602.00 |
| Mar 05 2024 | 0.00628300 | -0.00060700 | -8.81% | 0.00682600 | 0.00704100 | 0.00595500 | 3,691.00 |
| Mar 04 2024 | 0.00689000 | -0.00055400 | -7.44% | 0.00744500 | 0.00755300 | 0.00658900 | 4,776.00 |
| Mar 03 2024 | 0.00744400 | -0.00064900 | -8.02% | 0.00816000 | 0.00849900 | 0.00729500 | 4,089.00 |
| Mar 02 2024 | 0.00809300 | 0.00303500 | 60.00% | 0.00502800 | 0.00813900 | 0.00502700 | 7,484.00 |
| Mar 01 2024 | 0.00505800 | 0.00018900 | 3.88% | 0.00485600 | 0.00522300 | 0.00478700 | 1,777.00 |
| Feb 29 2024 | 0.00486900 | 0.00011300 | 2.38% | 0.00480000 | 0.00519400 | 0.00473000 | 2,381.00 |
| Feb 28 2024 | 0.00475600 | -0.00037000 | -7.22% | 0.00521400 | 0.00521800 | 0.00465800 | 1,372.00 |
| Feb 27 2024 | 0.00512600 | 0.00008200 | 1.63% | 0.00503600 | 0.00554900 | 0.00499700 | 1,893.00 |
| Feb 26 2024 | 0.00504400 | -0.00013400 | -2.59% | 0.00520600 | 0.00520700 | 0.00499200 | 826.00 |
| Feb 25 2024 | 0.00517800 | -0.00001600 | -0.31% | 0.00520400 | 0.00524600 | 0.00515400 | 435.00 |
| Feb 24 2024 | 0.00519400 | -0.00001200 | -0.23% | 0.00521100 | 0.00529200 | 0.00517900 | 314.00 |
| Feb 23 2024 | 0.00520600 | 0.00013100 | 2.58% | 0.00509900 | 0.00523100 | 0.00506900 | 375.00 |
| Feb 22 2024 | 0.00507500 | 0.00000000 | 0.00% | 0.00508100 | 0.00512200 | 0.00502500 | 273.00 |
| Feb 21 2024 | 0.00507500 | -0.00000800 | -0.16% | 0.00505900 | 0.00515600 | 0.00502500 | 390.00 |
| Feb 20 2024 | 0.00508300 | -0.00019100 | -3.62% | 0.00519700 | 0.00528300 | 0.00501100 | 575.00 |
| Feb 19 2024 | 0.00527400 | 0.00008300 | 1.60% | 0.00519500 | 0.00528300 | 0.00513400 | 327.00 |
| Feb 18 2024 | 0.00519100 | 0.00001900 | 0.37% | 0.00517300 | 0.00520700 | 0.00514700 | 226.00 |
| Feb 17 2024 | 0.00517200 | -0.00009400 | -1.79% | 0.00526900 | 0.00529500 | 0.00510900 | 415.00 |
| Feb 16 2024 | 0.00526600 | 0.00005500 | 1.06% | 0.00519800 | 0.00529500 | 0.00512000 | 720.00 |
| Feb 15 2024 | 0.00521100 | -0.00021300 | -3.93% | 0.00538400 | 0.00542600 | 0.00513700 | 1,471.00 |
| Feb 14 2024 | 0.00542400 | -0.00002300 | -0.42% | 0.00546200 | 0.00576000 | 0.00532300 | 774.00 |
| Feb 13 2024 | 0.00544700 | -0.00017500 | -3.11% | 0.00563400 | 0.00573000 | 0.00542900 | 482.00 |
| Feb 12 2024 | 0.00562200 | -0.00011700 | -2.04% | 0.00576700 | 0.00589800 | 0.00554100 | 1,142.00 |
| Feb 11 2024 | 0.00573900 | 0.00055800 | 10.77% | 0.00518100 | 0.00587000 | 0.00515400 | 1,501.00 |
| Feb 10 2024 | 0.00518100 | -0.00013000 | -2.45% | 0.00530800 | 0.00531700 | 0.00515200 | 204.00 |
| Feb 09 2024 | 0.00531100 | -0.00007800 | -1.45% | 0.00537700 | 0.00543400 | 0.00523900 | 353.00 |
| Feb 08 2024 | 0.00538900 | -0.00004600 | -0.85% | 0.00547400 | 0.00549100 | 0.00537000 | 199.00 |
| Feb 07 2024 | 0.00543500 | -0.00002100 | -0.38% | 0.00546100 | 0.00549100 | 0.00542200 | 132.00 |
| Feb 06 2024 | 0.00545600 | -0.00006600 | -1.20% | 0.00550100 | 0.00554900 | 0.00544300 | 186.00 |
| Feb 05 2024 | 0.00552200 | 0.00000100 | 0.02% | 0.00552000 | 0.00555900 | 0.00546400 | 169.00 |
| Feb 04 2024 | 0.00552100 | -0.00007500 | -1.34% | 0.00552300 | 0.00568400 | 0.00547500 | 293.00 |
| Feb 03 2024 | 0.00559600 | 0.00012100 | 2.21% | 0.00546800 | 0.00561400 | 0.00546200 | 266.00 |
| Feb 02 2024 | 0.00547500 | -0.00002500 | -0.45% | 0.00553500 | 0.00554300 | 0.00546200 | 212.00 |
| Feb 01 2024 | 0.00550000 | -0.00000200 | -0.04% | 0.00546900 | 0.00559600 | 0.00546400 | 287.00 |
| Jan 31 2024 | 0.00550200 | -0.00003600 | -0.65% | 0.00561200 | 0.00561200 | 0.00545400 | 272.00 |
| Jan 30 2024 | 0.00553800 | -0.00004400 | -0.79% | 0.00556900 | 0.00561500 | 0.00551600 | 219.00 |
| Jan 29 2024 | 0.00558200 | -0.00005700 | -1.01% | 0.00561600 | 0.00566300 | 0.00554400 | 181.00 |
| Jan 28 2024 | 0.00563900 | -0.00014900 | -2.57% | 0.00582100 | 0.00584900 | 0.00560300 | 169.00 |
| Jan 27 2024 | 0.00578800 | 0.00001200 | 0.21% | 0.00575600 | 0.00586000 | 0.00573200 | 354.00 |
| Jan 26 2024 | 0.00577600 | -0.00015700 | -2.65% | 0.00591500 | 0.00597100 | 0.00573200 | 172.00 |
| Jan 25 2024 | 0.00593300 | 0.00003700 | 0.63% | 0.00587800 | 0.00597100 | 0.00586300 | 163.00 |
| Jan 24 2024 | 0.00589600 | 0.00012800 | 2.22% | 0.00574200 | 0.00595000 | 0.00571200 | 225.00 |
