Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 385.82 | -15.09 | -3.76% | 402.50 | 404.51 | 382.82 | 3,652.00 |
| Jul 21 2024 | 400.91 | 5.46 | 1.38% | 395.08 | 401.46 | 382.43 | 2,754.00 |
| Jul 20 2024 | 395.45 | 4.25 | 1.09% | 390.61 | 398.90 | 385.61 | 2,538.00 |
| Jul 19 2024 | 391.20 | 7.98 | 2.08% | 383.29 | 399.99 | 369.83 | 3,928.00 |
| Jul 18 2024 | 383.22 | 6.63 | 1.76% | 375.80 | 386.59 | 369.80 | 3,726.00 |
| Jul 17 2024 | 376.59 | -10.50 | -2.71% | 387.29 | 397.49 | 371.50 | 4,961.00 |
| Jul 16 2024 | 387.09 | -12.12 | -3.04% | 404.86 | 404.89 | 369.41 | 5,468.00 |
| Jul 15 2024 | 399.21 | 21.90 | 5.80% | 377.41 | 400.20 | 375.50 | 4,021.00 |
| Jul 14 2024 | 377.31 | 1.52 | 0.40% | 375.67 | 387.74 | 364.49 | 3,821.00 |
| Jul 13 2024 | 375.79 | 7.70 | 2.09% | 368.08 | 379.89 | 368.00 | 4,372.00 |
| Jul 12 2024 | 368.09 | 20.78 | 5.98% | 346.29 | 369.69 | 340.89 | 3,098.00 |
| Jul 11 2024 | 347.31 | 6.22 | 1.82% | 340.09 | 366.43 | 335.89 | 3,824.00 |
| Jul 10 2024 | 341.09 | 9.77 | 2.95% | 331.59 | 346.29 | 327.09 | 3,125.00 |
| Jul 09 2024 | 331.32 | -1.99 | -0.60% | 334.49 | 340.79 | 328.49 | 1,936.00 |
| Jul 08 2024 | 333.31 | 20.31 | 6.49% | 310.01 | 338.18 | 298.81 | 4,003.00 |
| Jul 07 2024 | 313.00 | -29.07 | -8.50% | 342.29 | 342.39 | 312.91 | 2,700.00 |
| Jul 06 2024 | 342.07 | 16.73 | 5.14% | 326.78 | 343.86 | 319.60 | 3,802.00 |
| Jul 05 2024 | 325.34 | -7.36 | -2.21% | 324.95 | 329.33 | 289.32 | 7,167.00 |
| Jul 04 2024 | 332.70 | -40.31 | -10.81% | 373.91 | 374.49 | 331.31 | 5,146.00 |
| Jul 03 2024 | 373.01 | -9.71 | -2.54% | 382.19 | 383.90 | 368.61 | 2,229.00 |
| Jul 02 2024 | 382.72 | -1.31 | -0.34% | 385.40 | 393.90 | 378.23 | 1,996.00 |
| Jul 01 2024 | 384.03 | -10.28 | -2.61% | 393.41 | 398.59 | 382.55 | 2,314.00 |
| Jun 30 2024 | 394.31 | 13.50 | 3.55% | 381.10 | 397.50 | 378.69 | 1,796.00 |
| Jun 29 2024 | 380.81 | -5.24 | -1.36% | 386.00 | 389.81 | 379.00 | 1,921.00 |
| Jun 28 2024 | 386.05 | -2.91 | -0.75% | 390.81 | 405.35 | 384.06 | 4,501.00 |
| Jun 27 2024 | 388.96 | 15.07 | 4.03% | 374.81 | 393.10 | 369.81 | 3,064.00 |
| Jun 26 2024 | 373.89 | -14.66 | -3.77% | 386.59 | 397.15 | 373.41 | 4,008.00 |
| Jun 25 2024 | 388.55 | 19.24 | 5.21% | 364.23 | 394.29 | 364.23 | 5,778.00 |
| Jun 24 2024 | 369.31 | -13.46 | -3.52% | 382.41 | 384.21 | 345.49 | 4,999.00 |
| Jun 23 2024 | 382.77 | -9.57 | -2.44% | 393.39 | 396.69 | 379.31 | 1,933.00 |
| Jun 22 2024 | 392.34 | 9.45 | 2.47% | 382.41 | 398.79 | 379.77 | 1,865.00 |
| Jun 21 2024 | 382.89 | -7.47 | -1.91% | 390.51 | 397.19 | 377.01 | 3,180.00 |
| Jun 20 2024 | 390.36 | 1.08 | 0.28% | 389.01 | 400.75 | 385.35 | 2,629.00 |
| Jun 19 2024 | 389.28 | -0.230 | -0.06% | 387.99 | 398.41 | 385.39 | 2,328.00 |
| Jun 18 2024 | 389.51 | -30.38 | -7.24% | 419.40 | 421.40 | 372.34 | 5,724.00 |
| Jun 17 2024 | 419.89 | -8.60 | -2.01% | 429.89 | 429.89 | 406.21 | 3,455.00 |
| Jun 16 2024 | 428.49 | -1.30 | -0.30% | 429.30 | 433.91 | 426.51 | 1,549.00 |
| Jun 15 2024 | 429.79 | 7.90 | 1.87% | 421.49 | 432.74 | 421.49 | 2,075.00 |
| Jun 14 2024 | 421.89 | -10.02 | -2.32% | 431.80 | 441.19 | 410.90 | 3,302.00 |
| Jun 13 2024 | 431.91 | -22.35 | -4.92% | 453.61 | 456.00 | 430.49 | 3,495.00 |
| Jun 12 2024 | 454.26 | 7.88 | 1.77% | 447.39 | 466.61 | 438.83 | 3,606.00 |
| Jun 11 2024 | 446.38 | -22.93 | -4.89% | 468.51 | 469.61 | 434.00 | 4,088.00 |
| Jun 10 2024 | 469.31 | -5.13 | -1.08% | 474.59 | 474.90 | 461.34 | 1,969.00 |
| Jun 09 2024 | 474.44 | 4.93 | 1.05% | 470.11 | 475.59 | 465.09 | 1,490.00 |
| Jun 08 2024 | 469.51 | -8.38 | -1.75% | 478.19 | 484.93 | 465.30 | 3,190.00 |
| Jun 07 2024 | 477.89 | -17.90 | -3.61% | 496.49 | 520.39 | 460.51 | 5,379.00 |
| Jun 06 2024 | 495.79 | 0.880 | 0.18% | 495.69 | 502.30 | 486.53 | 3,773.00 |
| Jun 05 2024 | 494.91 | 17.90 | 3.75% | 477.09 | 497.90 | 475.22 | 3,450.00 |
| Jun 04 2024 | 477.01 | 12.40 | 2.67% | 466.39 | 479.89 | 459.71 | 3,811.00 |
| Jun 03 2024 | 464.61 | 5.97 | 1.30% | 457.93 | 471.59 | 454.31 | 2,642.00 |
| Jun 02 2024 | 458.64 | -4.79 | -1.03% | 463.61 | 465.19 | 453.01 | 1,619.00 |
| Jun 01 2024 | 463.43 | 7.94 | 1.74% | 454.06 | 465.79 | 453.69 | 1,252.00 |
| May 31 2024 | 455.49 | -9.90 | -2.13% | 465.29 | 469.31 | 447.51 | 2,519.00 |
| May 30 2024 | 465.39 | -1.27 | -0.27% | 468.59 | 474.89 | 459.50 | 2,623.00 |
| May 29 2024 | 466.66 | -4.63 | -0.98% | 470.30 | 475.18 | 462.78 | 3,119.00 |
| May 28 2024 | 471.29 | -18.41 | -3.76% | 489.01 | 489.98 | 461.21 | 4,938.00 |
| May 27 2024 | 489.70 | 5.61 | 1.16% | 484.51 | 503.69 | 481.40 | 2,538.00 |
| May 26 2024 | 484.09 | -9.52 | -1.93% | 492.86 | 494.29 | 480.80 | 2,765.00 |
| May 25 2024 | 493.61 | -1.68 | -0.34% | 494.59 | 500.71 | 490.89 | 2,757.00 |
| May 24 2024 | 495.29 | 5.00 | 1.02% | 490.37 | 500.09 | 480.14 | 3,960.00 |
| May 23 2024 | 490.29 | -8.48 | -1.70% | 498.01 | 515.61 | 473.20 | 4,607.00 |
| May 22 2024 | 498.77 | -17.24 | -3.34% | 515.18 | 515.99 | 495.01 | 4,875.00 |
| May 21 2024 | 516.01 | 1.60 | 0.31% | 518.09 | 529.49 | 509.90 | 6,897.00 |
| May 20 2024 | 514.41 | 30.20 | 6.24% | 484.11 | 514.79 | 476.41 | 5,793.00 |
| May 19 2024 | 484.21 | 8.51 | 1.79% | 476.79 | 496.69 | 473.11 | 5,658.00 |
| May 18 2024 | 475.70 | 10.21 | 2.19% | 468.21 | 491.59 | 464.41 | 5,058.00 |
| May 17 2024 | 465.49 | 20.42 | 4.59% | 444.71 | 478.30 | 442.29 | 5,206.00 |
| May 16 2024 | 445.07 | -21.32 | -4.57% | 467.11 | 467.19 | 442.40 | 2,760.00 |
| May 15 2024 | 466.39 | 37.40 | 8.72% | 428.49 | 467.19 | 423.79 | 3,872.00 |
| May 14 2024 | 428.99 | -8.02 | -1.84% | 437.81 | 439.36 | 426.01 | 2,771.00 |
| May 13 2024 | 437.01 | 3.72 | 0.86% | 433.81 | 448.03 | 421.41 | 3,229.00 |
| May 12 2024 | 433.29 | 4.11 | 0.96% | 429.44 | 438.39 | 427.61 | 1,445.00 |
| May 11 2024 | 429.18 | 2.19 | 0.51% | 427.31 | 434.31 | 425.21 | 2,318.00 |
| May 10 2024 | 426.99 | -27.91 | -6.14% | 455.71 | 456.79 | 421.91 | 3,735.00 |
| May 09 2024 | 454.90 | 7.41 | 1.66% | 448.85 | 458.69 | 442.10 | 3,237.00 |
| May 08 2024 | 447.49 | -23.92 | -5.07% | 471.30 | 473.59 | 444.71 | 4,801.00 |
| May 07 2024 | 471.41 | -1.74 | -0.37% | 473.11 | 493.99 | 466.19 | 5,086.00 |
| May 06 2024 | 473.15 | 4.74 | 1.01% | 469.60 | 484.21 | 462.72 | 4,078.00 |
| May 05 2024 | 468.41 | 5.51 | 1.19% | 464.21 | 472.89 | 455.71 | 2,344.00 |
| May 04 2024 | 462.90 | 10.59 | 2.34% | 452.61 | 479.81 | 451.90 | 4,191.00 |
| May 03 2024 | 452.31 | 23.81 | 5.56% | 428.79 | 458.49 | 425.61 | 4,175.00 |
| May 02 2024 | 428.50 | 4.29 | 1.01% | 424.49 | 434.70 | 410.90 | 4,193.00 |
| May 01 2024 | 424.21 | -11.47 | -2.63% | 433.81 | 436.19 | 399.80 | 6,171.00 |
| Apr 30 2024 | 435.68 | -30.53 | -6.55% | 467.69 | 470.39 | 420.75 | 5,775.00 |
| Apr 29 2024 | 466.21 | -2.70 | -0.58% | 469.09 | 474.51 | 447.61 | 3,867.00 |
| Apr 28 2024 | 468.91 | -8.90 | -1.86% | 477.61 | 487.89 | 468.12 | 2,193.00 |
| Apr 27 2024 | 477.81 | -4.86 | -1.01% | 482.09 | 485.48 | 466.00 | 3,159.00 |
| Apr 26 2024 | 482.67 | 4.01 | 0.84% | 479.52 | 493.41 | 466.79 | 3,267.00 |
| Apr 25 2024 | 478.66 | -0.140 | -0.03% | 478.89 | 486.09 | 467.41 | 4,502.00 |
| Apr 24 2024 | 478.80 | -26.76 | -5.29% | 505.71 | 511.80 | 473.91 | 4,390.00 |
