BCHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 539.89 | 59.08 | 12.29% | 480.08 | 549.88 | 478.20 | 12,105.00 |
Mar 26 2024 | 480.81 | -7.00 | -1.43% | 487.81 | 495.10 | 468.01 | 7,603.00 |
Mar 25 2024 | 487.81 | 3.22 | 0.66% | 488.19 | 506.49 | 473.11 | 11,628.00 |
Mar 24 2024 | 484.59 | 27.60 | 6.04% | 449.89 | 492.59 | 445.09 | 10,522.00 |
Mar 23 2024 | 456.99 | 34.30 | 8.11% | 429.01 | 475.79 | 419.91 | 11,779.00 |
Mar 22 2024 | 422.69 | 8.55 | 2.06% | 414.50 | 433.49 | 392.80 | 9,024.00 |
Mar 21 2024 | 414.14 | 4.45 | 1.09% | 408.89 | 435.79 | 403.91 | 8,923.00 |
Mar 20 2024 | 409.69 | 49.50 | 13.74% | 360.65 | 412.39 | 348.30 | 8,408.00 |
Mar 19 2024 | 360.19 | -42.50 | -10.55% | 409.90 | 410.89 | 351.40 | 7,813.00 |
Mar 18 2024 | 402.69 | -0.990 | -0.25% | 402.71 | 411.29 | 383.56 | 6,288.00 |
Mar 17 2024 | 403.68 | 15.53 | 4.00% | 396.11 | 407.89 | 370.10 | 6,258.00 |
Mar 16 2024 | 388.15 | -28.46 | -6.83% | 418.53 | 421.40 | 381.81 | 6,088.00 |
Mar 15 2024 | 416.61 | -23.78 | -5.40% | 440.31 | 444.95 | 387.90 | 6,326.00 |
Mar 14 2024 | 440.39 | -1.82 | -0.41% | 442.19 | 469.90 | 419.70 | 10,046.00 |
Mar 13 2024 | 442.21 | 7.62 | 1.75% | 434.39 | 452.00 | 423.71 | 12,905.00 |
Mar 12 2024 | 434.59 | -13.92 | -3.10% | 447.33 | 447.33 | 415.61 | 10,159.00 |
Mar 11 2024 | 448.51 | 25.10 | 5.93% | 423.55 | 455.99 | 401.51 | 9,081.00 |
Mar 10 2024 | 423.41 | -9.68 | -2.24% | 433.50 | 444.87 | 414.11 | 7,034.00 |
Mar 09 2024 | 433.09 | -1.52 | -0.35% | 441.51 | 455.39 | 426.31 | 7,641.00 |
Mar 08 2024 | 434.61 | 3.66 | 0.85% | 431.73 | 444.49 | 421.71 | 7,791.00 |
Mar 07 2024 | 430.95 | 16.44 | 3.97% | 414.95 | 439.50 | 397.90 | 8,152.00 |
Mar 06 2024 | 414.51 | 13.62 | 3.40% | 400.69 | 421.20 | 384.19 | 8,491.00 |
Mar 05 2024 | 400.89 | -69.10 | -14.70% | 478.73 | 481.80 | 371.27 | 11,254.00 |
Mar 04 2024 | 469.99 | 1.07 | 0.23% | 468.10 | 477.69 | 439.11 | 13,589.00 |
Mar 03 2024 | 468.92 | -34.57 | -6.87% | 495.79 | 527.99 | 457.81 | 15,114.00 |
Mar 02 2024 | 503.49 | 188.17 | 59.68% | 314.80 | 504.20 | 314.76 | 17,418.00 |
Mar 01 2024 | 315.32 | 16.75 | 5.61% | 298.59 | 319.70 | 296.89 | 9,769.00 |
Feb 29 2024 | 298.57 | 1.82 | 0.61% | 296.41 | 320.69 | 291.22 | 15,766.00 |
Feb 28 2024 | 296.75 | 4.36 | 1.49% | 291.47 | 309.61 | 285.12 | 12,329.00 |
Feb 27 2024 | 292.39 | 17.62 | 6.41% | 275.07 | 311.49 | 274.41 | 13,650.00 |
Feb 26 2024 | 274.77 | 7.07 | 2.64% | 267.74 | 276.79 | 262.19 | 4,969.00 |
Feb 25 2024 | 267.70 | 0.050 | 0.02% | 267.65 | 270.89 | 265.50 | 3,110.00 |
Feb 24 2024 | 267.65 | 2.66 | 1.00% | 264.80 | 270.57 | 262.81 | 2,946.00 |
Feb 23 2024 | 264.99 | 4.58 | 1.76% | 260.11 | 267.09 | 259.39 | 3,743.00 |
Feb 22 2024 | 260.41 | -2.88 | -1.09% | 262.75 | 265.80 | 259.00 | 3,709.00 |
Feb 21 2024 | 263.29 | -2.32 | -0.87% | 265.79 | 266.98 | 255.20 | 4,513.00 |
Feb 20 2024 | 265.61 | -7.58 | -2.77% | 272.39 | 273.89 | 257.34 | 7,815.00 |
Feb 19 2024 | 273.19 | 2.90 | 1.07% | 271.19 | 273.49 | 266.80 | 4,659.00 |
Feb 18 2024 | 270.29 | 2.82 | 1.05% | 267.21 | 271.90 | 264.80 | 2,694.00 |
Feb 17 2024 | 267.47 | -7.40 | -2.69% | 274.31 | 275.00 | 259.51 | 5,506.00 |
Feb 16 2024 | 274.87 | 4.36 | 1.61% | 269.91 | 275.00 | 265.21 | 10,894.00 |
Feb 15 2024 | 270.51 | -10.20 | -3.63% | 280.94 | 282.60 | 266.70 | 11,212.00 |
Feb 14 2024 | 280.71 | 9.86 | 3.64% | 270.06 | 291.19 | 264.51 | 9,895.00 |
Feb 13 2024 | 270.85 | -9.98 | -3.55% | 280.29 | 286.19 | 266.80 | 7,516.00 |
Feb 12 2024 | 280.83 | 4.04 | 1.46% | 275.90 | 289.50 | 266.89 | 13,785.00 |
Feb 11 2024 | 276.79 | 29.10 | 11.75% | 247.19 | 283.60 | 246.64 | 17,429.00 |
Feb 10 2024 | 247.69 | -2.41 | -0.96% | 250.44 | 251.61 | 243.10 | 2,381.00 |
Feb 09 2024 | 250.10 | 5.71 | 2.34% | 244.68 | 253.90 | 244.11 | 4,752.00 |
Feb 08 2024 | 244.39 | 4.08 | 1.70% | 240.29 | 245.09 | 239.94 | 3,121.00 |
Feb 07 2024 | 240.31 | 5.08 | 2.16% | 235.04 | 241.00 | 234.56 | 2,076.00 |
Feb 06 2024 | 235.23 | -0.460 | -0.20% | 235.01 | 238.38 | 234.29 | 3,278.00 |
Feb 05 2024 | 235.69 | 0.570 | 0.24% | 235.03 | 238.00 | 233.79 | 2,476.00 |
Feb 04 2024 | 235.12 | -1.55 | -0.65% | 241.49 | 244.38 | 232.60 | 5,738.00 |
Feb 03 2024 | 236.67 | 0.410 | 0.17% | 235.71 | 242.09 | 235.25 | 3,063.00 |
Feb 02 2024 | 236.26 | -0.250 | -0.11% | 236.60 | 237.91 | 234.34 | 1,630.00 |
Feb 01 2024 | 236.51 | 2.23 | 0.95% | 234.65 | 237.31 | 230.39 | 3,036.00 |
Jan 31 2024 | 234.28 | -3.03 | -1.28% | 238.09 | 238.91 | 232.51 | 4,853.00 |
Jan 30 2024 | 237.31 | -3.94 | -1.63% | 241.79 | 243.84 | 236.38 | 3,415.00 |
Jan 29 2024 | 241.25 | 4.17 | 1.76% | 235.31 | 241.96 | 234.23 | 3,553.00 |
Jan 28 2024 | 237.08 | -6.51 | -2.67% | 244.11 | 245.89 | 234.77 | 3,363.00 |
Jan 27 2024 | 243.59 | 1.78 | 0.74% | 242.30 | 245.19 | 239.20 | 3,978.00 |
Jan 26 2024 | 241.81 | 4.98 | 2.10% | 237.60 | 242.94 | 234.50 | 2,801.00 |
Jan 25 2024 | 236.83 | 0.520 | 0.22% | 235.75 | 238.66 | 234.31 | 4,940.00 |
Jan 24 2024 | 236.31 | 7.22 | 3.15% | 229.19 | 238.30 | 228.39 | 5,212.00 |
Jan 23 2024 | 229.09 | -5.52 | -2.35% | 234.77 | 237.88 | 219.01 | 8,295.00 |
Jan 22 2024 | 234.61 | -2.88 | -1.21% | 237.34 | 240.59 | 230.51 | 9,048.00 |
Jan 21 2024 | 237.49 | -1.58 | -0.66% | 239.70 | 243.10 | 237.29 | 2,557.00 |
Jan 20 2024 | 239.07 | 2.73 | 1.16% | 235.89 | 239.99 | 235.01 | 2,208.00 |
Jan 19 2024 | 236.34 | -1.45 | -0.61% | 237.59 | 238.20 | 226.50 | 5,046.00 |
Jan 18 2024 | 237.79 | -6.33 | -2.59% | 243.93 | 245.10 | 233.22 | 4,677.00 |
Jan 17 2024 | 244.12 | -7.03 | -2.80% | 251.61 | 251.69 | 240.81 | 7,077.00 |
Jan 16 2024 | 251.15 | 0.440 | 0.18% | 250.93 | 256.29 | 248.91 | 4,819.00 |
Jan 15 2024 | 250.71 | 3.92 | 1.59% | 245.98 | 257.69 | 245.10 | 5,422.00 |
Jan 14 2024 | 246.79 | -7.54 | -2.96% | 254.40 | 259.10 | 245.29 | 6,021.00 |
Jan 13 2024 | 254.33 | -5.08 | -1.96% | 259.66 | 262.39 | 251.01 | 8,329.00 |
Jan 12 2024 | 259.41 | -17.01 | -6.15% | 276.89 | 297.17 | 252.01 | 15,987.00 |
Jan 11 2024 | 276.42 | 22.60 | 8.90% | 254.87 | 289.29 | 250.42 | 13,200.00 |
Jan 10 2024 | 253.82 | 9.18 | 3.75% | 244.99 | 259.98 | 233.70 | 7,999.00 |
Jan 09 2024 | 244.64 | -8.77 | -3.46% | 253.79 | 257.69 | 239.52 | 9,538.00 |
Jan 08 2024 | 253.41 | 21.15 | 9.11% | 231.38 | 256.02 | 221.10 | 11,342.00 |
Jan 07 2024 | 232.26 | -3.81 | -1.61% | 234.29 | 240.00 | 229.71 | 4,186.00 |
Jan 06 2024 | 236.07 | -2.84 | -1.19% | 239.01 | 243.50 | 230.73 | 5,253.00 |
Jan 05 2024 | 238.91 | -0.400 | -0.17% | 238.10 | 241.17 | 229.60 | 6,112.00 |
Jan 04 2024 | 239.31 | 5.90 | 2.53% | 233.01 | 240.17 | 232.39 | 5,551.00 |
Jan 03 2024 | 233.41 | -22.80 | -8.90% | 256.69 | 267.18 | 221.20 | 9,445.00 |
Jan 02 2024 | 256.21 | -10.00 | -3.76% | 266.21 | 270.55 | 254.27 | 8,294.00 |
Jan 01 2024 | 266.21 | 7.02 | 2.71% | 259.13 | 267.99 | 255.59 | 6,761.00 |
Dec 31 2023 | 259.19 | -11.78 | -4.35% | 271.50 | 272.10 | 252.20 | 9,622.00 |
Dec 30 2023 | 270.97 | 16.68 | 6.56% | 253.99 | 287.66 | 253.80 | 15,123.00 |
Dec 29 2023 | 254.29 | -8.72 | -3.32% | 262.49 | 269.25 | 249.20 | 12,625.00 |