Register to chat with like-minded investors on our interactive forums.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00724300 | 0.00004600 | 0.64% | 0.00720021 | 0.00747950 | 0.00719000 | 47.00 |
| May 03 2024 | 0.00719700 | -0.00009100 | -1.25% | 0.00727458 | 0.00741499 | 0.00716204 | 51.00 |
| May 02 2024 | 0.00728827 | 0.00000400 | 0.05% | 0.00727900 | 0.00733332 | 0.00699011 | 41.00 |
| May 01 2024 | 0.00728400 | 0.00010324 | 1.44% | 0.00717434 | 0.00731499 | 0.00697062 | 52.00 |
| Apr 30 2024 | 0.00718076 | -0.00012000 | -1.64% | 0.00729465 | 0.00745174 | 0.00695140 | 54.00 |
| Apr 29 2024 | 0.00730048 | -0.00016600 | -2.22% | 0.00743490 | 0.00759439 | 0.00720021 | 33.00 |
| Apr 28 2024 | 0.00746602 | -0.00005900 | -0.78% | 0.00746125 | 0.00763157 | 0.00740676 | 29.00 |
| Apr 27 2024 | 0.00752469 | -0.00003800 | -0.50% | 0.00756531 | 0.00767544 | 0.00732949 | 29.00 |
| Apr 26 2024 | 0.00756309 | 0.00014326 | 1.93% | 0.00741970 | 0.00772500 | 0.00720001 | 37.00 |
| Apr 25 2024 | 0.00741983 | -0.00004600 | -0.62% | 0.00745779 | 0.00763320 | 0.00737300 | 26.00 |
| Apr 24 2024 | 0.00746603 | -0.00017900 | -2.34% | 0.00764961 | 0.00779194 | 0.00736230 | 34.00 |
| Apr 23 2024 | 0.00764468 | -0.00017800 | -2.28% | 0.00782431 | 0.00799976 | 0.00749050 | 34.00 |
| Apr 22 2024 | 0.00782237 | 0.00008100 | 1.05% | 0.00774199 | 0.00820027 | 0.00760095 | 34.00 |
| Apr 21 2024 | 0.00774160 | -0.00018900 | -2.38% | 0.00793330 | 0.00821286 | 0.00762076 | 40.00 |
| Apr 20 2024 | 0.00793100 | 0.00046986 | 6.30% | 0.00746790 | 0.00825972 | 0.00731611 | 65.00 |
| Apr 19 2024 | 0.00746114 | -0.00033300 | -4.27% | 0.00762301 | 0.00781122 | 0.00731614 | 39.00 |
| Apr 18 2024 | 0.00779405 | 0.00019732 | 2.60% | 0.00769935 | 0.00790000 | 0.00740001 | 38.00 |
| Apr 17 2024 | 0.00759673 | -0.00004900 | -0.64% | 0.00762700 | 0.00785258 | 0.00734572 | 48.00 |
| Apr 16 2024 | 0.00764600 | -0.00032300 | -4.05% | 0.00820497 | 0.00820497 | 0.00750016 | 39.00 |
| Apr 15 2024 | 0.00796904 | -0.00004700 | -0.59% | 0.00799301 | 0.00850000 | 0.00759936 | 87.00 |
| Apr 14 2024 | 0.00801600 | 0.00049100 | 6.52% | 0.00769811 | 0.00806500 | 0.00723200 | 114.00 |
| Apr 13 2024 | 0.00752500 | -0.00043300 | -5.44% | 0.00794400 | 0.00831231 | 0.00720000 | 119.00 |
| Apr 12 2024 | 0.00795799 | -0.00082600 | -9.40% | 0.00872600 | 0.00903635 | 0.00757588 | 83.00 |
| Apr 11 2024 | 0.00878389 | -0.00006600 | -0.75% | 0.00888463 | 0.00904689 | 0.00851222 | 32.00 |
| Apr 10 2024 | 0.00884949 | -0.00089300 | -9.17% | 0.00958012 | 0.00958012 | 0.00876051 | 88.00 |
| Apr 09 2024 | 0.00974200 | 0.00018200 | 1.90% | 0.00954375 | 0.01009445 | 0.00922835 | 89.00 |
| Apr 08 2024 | 0.00956000 | -0.00033000 | -3.34% | 0.00993800 | 0.01008609 | 0.00939459 | 49.00 |
| Apr 07 2024 | 0.00989000 | -0.00018700 | -1.86% | 0.01010300 | 0.01025731 | 0.00973000 | 34.00 |
| Apr 06 2024 | 0.01007700 | 0.00032900 | 3.38% | 0.00982121 | 0.01055196 | 0.00968938 | 67.00 |
| Apr 05 2024 | 0.00974800 | -0.00005300 | -0.54% | 0.00971584 | 0.01057811 | 0.00951525 | 91.00 |
| Apr 04 2024 | 0.00980099 | 0.00077874 | 8.63% | 0.00902170 | 0.01029997 | 0.00902170 | 156.00 |
| Apr 03 2024 | 0.00902225 | -0.00074900 | -7.67% | 0.00963721 | 0.00963721 | 0.00863100 | 73.00 |
| Apr 02 2024 | 0.00977148 | 0.00047148 | 5.07% | 0.00929400 | 0.00977148 | 0.00873408 | 122.00 |
| Apr 01 2024 | 0.00930000 | -0.00035000 | -3.63% | 0.00956000 | 0.00992419 | 0.00897699 | 76.00 |
| Mar 31 2024 | 0.00964995 | 0.00105986 | 12.34% | 0.00859999 | 0.00974022 | 0.00839932 | 31.00 |
| Mar 30 2024 | 0.00859009 | -0.00011100 | -1.28% | 0.00880900 | 0.00889999 | 0.00826411 | 6.00 |
| Mar 29 2024 | 0.00870100 | 0.00067400 | 8.40% | 0.00816001 | 0.00905093 | 0.00783300 | 71.00 |
| Mar 28 2024 | 0.00802700 | 0.00025400 | 3.27% | 0.00776100 | 0.00827400 | 0.00752710 | 113.00 |
| Mar 27 2024 | 0.00777300 | 0.00091513 | 13.34% | 0.00685017 | 0.00791376 | 0.00680978 | 192.00 |
| Mar 26 2024 | 0.00685787 | -0.00010000 | -1.44% | 0.00697241 | 0.00698713 | 0.00671526 | 123.00 |
| Mar 25 2024 | 0.00695763 | -0.00020300 | -2.83% | 0.00725975 | 0.00744579 | 0.00692991 | 179.00 |
| Mar 24 2024 | 0.00716096 | 0.00005800 | 0.82% | 0.00708085 | 0.00763800 | 0.00689500 | 106.00 |
| Mar 23 2024 | 0.00710328 | 0.00039727 | 5.92% | 0.00671800 | 0.00730000 | 0.00645838 | 77.00 |
| Mar 22 2024 | 0.00670601 | 0.00039813 | 6.31% | 0.00628204 | 0.00680000 | 0.00608650 | 93.00 |
| Mar 21 2024 | 0.00630788 | 0.00025767 | 4.26% | 0.00608707 | 0.00655943 | 0.00583514 | 98.00 |
| Mar 20 2024 | 0.00605021 | 0.00028820 | 5.00% | 0.00580400 | 0.00620000 | 0.00562183 | 28.00 |
| Mar 19 2024 | 0.00576201 | -0.00006200 | -1.06% | 0.00598685 | 0.00605700 | 0.00564598 | 59.00 |
| Mar 18 2024 | 0.00582400 | -0.00006400 | -1.09% | 0.00584101 | 0.00597000 | 0.00577292 | 22.00 |
| Mar 17 2024 | 0.00588761 | -0.00006100 | -1.03% | 0.00594957 | 0.00610999 | 0.00570200 | 69.00 |
| Mar 16 2024 | 0.00594890 | -0.00006300 | -1.05% | 0.00603668 | 0.00603669 | 0.00578100 | 26.00 |
| Mar 15 2024 | 0.00601222 | -0.00017300 | -2.80% | 0.00616800 | 0.00617100 | 0.00583300 | 61.00 |
| Mar 14 2024 | 0.00618486 | 0.00017380 | 2.89% | 0.00598032 | 0.00669999 | 0.00590746 | 61.00 |
| Mar 13 2024 | 0.00601106 | 0.00000600 | 0.10% | 0.00607929 | 0.00624262 | 0.00585589 | 48.00 |
| Mar 12 2024 | 0.00600500 | -0.00023000 | -3.69% | 0.00622096 | 0.00622096 | 0.00584915 | 598.00 |
| Mar 11 2024 | 0.00623531 | 0.00009000 | 1.46% | 0.00614248 | 0.00635362 | 0.00570001 | 955.00 |
| Mar 10 2024 | 0.00614503 | -0.00018100 | -2.86% | 0.00632232 | 0.00679998 | 0.00570000 | 967.00 |
| Mar 09 2024 | 0.00632594 | -0.00008200 | -1.28% | 0.00639404 | 0.00675387 | 0.00581468 | 997.00 |
| Mar 08 2024 | 0.00640786 | -0.00007300 | -1.13% | 0.00648915 | 0.00659993 | 0.00600848 | 988.00 |
| Mar 07 2024 | 0.00648134 | 0.00019435 | 3.09% | 0.00639943 | 0.00659785 | 0.00603211 | 956.00 |
| Mar 06 2024 | 0.00628699 | -0.00000500 | -0.08% | 0.00629543 | 0.00639797 | 0.00576194 | 968.00 |
| Mar 05 2024 | 0.00629244 | -0.00060200 | -8.73% | 0.00694376 | 0.00710314 | 0.00577833 | 971.00 |
| Mar 04 2024 | 0.00689447 | -0.00055100 | -7.40% | 0.00743393 | 0.00754575 | 0.00580036 | 1,011.00 |
| Mar 03 2024 | 0.00744552 | -0.00024000 | -3.12% | 0.00768149 | 0.00819998 | 0.00710006 | 928.00 |
| Mar 02 2024 | 0.00768531 | 0.00259007 | 50.83% | 0.00510759 | 0.00785016 | 0.00505823 | 1,068.00 |
| Mar 01 2024 | 0.00509524 | 0.00023321 | 4.80% | 0.00484063 | 0.00521976 | 0.00483505 | 1,013.00 |
| Feb 29 2024 | 0.00486203 | 0.00010455 | 2.20% | 0.00474990 | 0.00516443 | 0.00473240 | 947.00 |
| Feb 28 2024 | 0.00475748 | -0.00036800 | -7.18% | 0.00517427 | 0.00523046 | 0.00469964 | 974.00 |
| Feb 27 2024 | 0.00512502 | 0.00007500 | 1.49% | 0.00503681 | 0.00551573 | 0.00500002 | 988.00 |
| Feb 26 2024 | 0.00504981 | -0.00012500 | -2.42% | 0.00517740 | 0.00520386 | 0.00500016 | 959.00 |
| Feb 25 2024 | 0.00517443 | -0.00001400 | -0.27% | 0.00518945 | 0.00523992 | 0.00510036 | 942.00 |
| Feb 24 2024 | 0.00518885 | -0.00000100 | -0.02% | 0.00519313 | 0.00528530 | 0.00515985 | 971.00 |
| Feb 23 2024 | 0.00519032 | 0.00011684 | 2.30% | 0.00509531 | 0.00524791 | 0.00506431 | 972.00 |
| Feb 22 2024 | 0.00507348 | -0.00000200 | -0.04% | 0.00507215 | 0.00512315 | 0.00505168 | 936.00 |
| Feb 21 2024 | 0.00507517 | 0.00000700 | 0.14% | 0.00506941 | 0.00516670 | 0.00502156 | 925.00 |
| Feb 20 2024 | 0.00506796 | -0.00021700 | -4.11% | 0.00530097 | 0.00531134 | 0.00500002 | 979.00 |
| Feb 19 2024 | 0.00528474 | 0.00009600 | 1.85% | 0.00518720 | 0.00529879 | 0.00509884 | 952.00 |
| Feb 18 2024 | 0.00518911 | 0.00001800 | 0.35% | 0.00516953 | 0.00521362 | 0.00513500 | 960.00 |
| Feb 17 2024 | 0.00517077 | -0.00009500 | -1.80% | 0.00525620 | 0.00529114 | 0.00503160 | 952.00 |
| Feb 16 2024 | 0.00526536 | 0.00005500 | 1.06% | 0.00521866 | 0.00534270 | 0.00510001 | 970.00 |
| Feb 15 2024 | 0.00521021 | -0.00021500 | -3.96% | 0.00539789 | 0.00542397 | 0.00514000 | 994.00 |
| Feb 14 2024 | 0.00542524 | -0.00001900 | -0.35% | 0.00549282 | 0.00571024 | 0.00530690 | 965.00 |
| Feb 13 2024 | 0.00544413 | -0.00019700 | -3.49% | 0.00566863 | 0.00572340 | 0.00540061 | 929.00 |
| Feb 12 2024 | 0.00564127 | -0.00008200 | -1.43% | 0.00573883 | 0.00589023 | 0.00549580 | 936.00 |
| Feb 11 2024 | 0.00572294 | 0.00054216 | 10.46% | 0.00522964 | 0.00586624 | 0.00514973 | 967.00 |
| Feb 10 2024 | 0.00518078 | -0.00013600 | -2.56% | 0.00531890 | 0.00535944 | 0.00513861 | 960.00 |
| Feb 09 2024 | 0.00531680 | -0.00008800 | -1.63% | 0.00540608 | 0.00546938 | 0.00523001 | 936.00 |
| Feb 08 2024 | 0.00540480 | -0.00002900 | -0.53% | 0.00544074 | 0.00547770 | 0.00535904 | 963.00 |
| Feb 07 2024 | 0.00543401 | -0.00002900 | -0.53% | 0.00546850 | 0.00552372 | 0.00542006 | 957.00 |
| Feb 06 2024 | 0.00546309 | -0.00005700 | -1.03% | 0.00552071 | 0.00555500 | 0.00544245 | 958.00 |
| Feb 05 2024 | 0.00552011 | -0.00000700 | -0.13% | 0.00550163 | 0.00556733 | 0.00545739 | 945.00 |
| Feb 04 2024 | 0.00552721 | -0.00009500 | -1.69% | 0.00560476 | 0.00570882 | 0.00547253 | 917.00 |
| Feb 03 2024 | 0.00562244 | 0.00014906 | 2.72% | 0.00547340 | 0.00562765 | 0.00546300 | 998.00 |
