Register for real-time alerts, custom portfolio, and market movers
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00721200 | -0.00011400 | -1.56% | 0.00733200 | 0.00738500 | 0.00714500 | 41.00 |
| May 08 2024 | 0.00732600 | -0.00024100 | -3.18% | 0.00757800 | 0.00758000 | 0.00724000 | 69.00 |
| May 07 2024 | 0.00756700 | 0.00007600 | 1.01% | 0.00749300 | 0.00776900 | 0.00734800 | 105.00 |
| May 06 2024 | 0.00749100 | 0.00016800 | 2.29% | 0.00732500 | 0.00762900 | 0.00727300 | 80.00 |
| May 05 2024 | 0.00732300 | 0.00007100 | 0.98% | 0.00723700 | 0.00736800 | 0.00722200 | 34.00 |
| May 04 2024 | 0.00725200 | 0.00004800 | 0.67% | 0.00719500 | 0.00748000 | 0.00719500 | 388.00 |
| May 03 2024 | 0.00720400 | -0.00005700 | -0.79% | 0.00727700 | 0.00740500 | 0.00719300 | 99.00 |
| May 02 2024 | 0.00726100 | -0.00001400 | -0.19% | 0.00727500 | 0.00731000 | 0.00716500 | 69.00 |
| May 01 2024 | 0.00727500 | 0.00011700 | 1.63% | 0.00715100 | 0.00730100 | 0.00700800 | 107.00 |
| Apr 30 2024 | 0.00715800 | -0.00014200 | -1.95% | 0.00728500 | 0.00735900 | 0.00696900 | 138.00 |
| Apr 29 2024 | 0.00730000 | -0.00016200 | -2.17% | 0.00745500 | 0.00806700 | 0.00721400 | 404.00 |
| Apr 28 2024 | 0.00746200 | -0.00007100 | -0.94% | 0.00751100 | 0.00759300 | 0.00745200 | 28.00 |
| Apr 27 2024 | 0.00753300 | -0.00002200 | -0.29% | 0.00757400 | 0.00762600 | 0.00743700 | 65.00 |
| Apr 26 2024 | 0.00755500 | 0.00013000 | 1.75% | 0.00741500 | 0.00769800 | 0.00730300 | 34.00 |
| Apr 25 2024 | 0.00742500 | -0.00002600 | -0.35% | 0.00745800 | 0.00752000 | 0.00737500 | 62.00 |
| Apr 24 2024 | 0.00745100 | -0.00016600 | -2.18% | 0.00760200 | 0.00765000 | 0.00739600 | 45.00 |
| Apr 23 2024 | 0.00761700 | -0.00019000 | -2.43% | 0.00782700 | 0.00782700 | 0.00757200 | 33.00 |
| Apr 22 2024 | 0.00780700 | 0.00007200 | 0.93% | 0.00773500 | 0.00791000 | 0.00766400 | 70.00 |
| Apr 21 2024 | 0.00773500 | -0.00019400 | -2.45% | 0.00791500 | 0.00793000 | 0.00768800 | 71.00 |
| Apr 20 2024 | 0.00792900 | 0.00043700 | 5.83% | 0.00745100 | 0.00805500 | 0.00741200 | 95.00 |
| Apr 19 2024 | 0.00749200 | -0.00012300 | -1.62% | 0.00760700 | 0.00763000 | 0.00735400 | 100.00 |
| Apr 18 2024 | 0.00761500 | 0.00004900 | 0.65% | 0.00756900 | 0.00788000 | 0.00743600 | 60.00 |
| Apr 17 2024 | 0.00756600 | -0.00008600 | -1.12% | 0.00762900 | 0.00767200 | 0.00737800 | 50.00 |
| Apr 16 2024 | 0.00765200 | -0.00034500 | -4.31% | 0.00799400 | 0.00802100 | 0.00753500 | 96.00 |
| Apr 15 2024 | 0.00799700 | -0.00003200 | -0.40% | 0.00799800 | 0.00855400 | 0.00784600 | 152.00 |
| Apr 14 2024 | 0.00802900 | 0.00054500 | 7.28% | 0.00748500 | 0.00806900 | 0.00725800 | 119.00 |
| Apr 13 2024 | 0.00748400 | -0.00046100 | -5.80% | 0.00794600 | 0.00818100 | 0.00717900 | 279.00 |
| Apr 12 2024 | 0.00794500 | -0.00082700 | -9.43% | 0.00877100 | 0.00882500 | 0.00752000 | 310.00 |
| Apr 11 2024 | 0.00877200 | -0.00013000 | -1.46% | 0.00889400 | 0.00889600 | 0.00857500 | 211.00 |
| Apr 10 2024 | 0.00890200 | -0.00083300 | -8.56% | 0.00972200 | 0.00972400 | 0.00876600 | 1,225.00 |
| Apr 09 2024 | 0.00973500 | 0.00023600 | 2.48% | 0.00950300 | 0.01004900 | 0.00940300 | 191.00 |
| Apr 08 2024 | 0.00949900 | -0.00036700 | -3.72% | 0.00987000 | 0.01016100 | 0.00947000 | 182.00 |
| Apr 07 2024 | 0.00986600 | -0.00021100 | -2.09% | 0.01008000 | 0.01025800 | 0.00974400 | 174.00 |
| Apr 06 2024 | 0.01007700 | 0.00037100 | 3.82% | 0.00972200 | 0.01055200 | 0.00971300 | 312.00 |
| Apr 05 2024 | 0.00970600 | -0.00004900 | -0.50% | 0.00966600 | 0.01059100 | 0.00964800 | 436.00 |
| Apr 04 2024 | 0.00975500 | 0.00074200 | 8.23% | 0.00898400 | 0.01031500 | 0.00898400 | 642.00 |
| Apr 03 2024 | 0.00901300 | -0.00074500 | -7.63% | 0.00979400 | 0.00980000 | 0.00857500 | 831.00 |
| Apr 02 2024 | 0.00975800 | 0.00043100 | 4.62% | 0.00929300 | 0.00987400 | 0.00894900 | 294.00 |
| Apr 01 2024 | 0.00932700 | -0.00020600 | -2.16% | 0.00954200 | 0.00997000 | 0.00904100 | 293.00 |
| Mar 31 2024 | 0.00953300 | 0.00096200 | 11.22% | 0.00859900 | 0.00975500 | 0.00839300 | 245.00 |
| Mar 30 2024 | 0.00857100 | -0.00032900 | -3.70% | 0.00884600 | 0.00891300 | 0.00846600 | 176.00 |
| Mar 29 2024 | 0.00890000 | 0.00085100 | 10.57% | 0.00801000 | 0.00910000 | 0.00784800 | 299.00 |
| Mar 28 2024 | 0.00804900 | 0.00025900 | 3.32% | 0.00775600 | 0.00826700 | 0.00757400 | 299.00 |
| Mar 27 2024 | 0.00779000 | 0.00093600 | 13.66% | 0.00686200 | 0.00796600 | 0.00683600 | 378.00 |
| Mar 26 2024 | 0.00685400 | -0.00013700 | -1.96% | 0.00697700 | 0.00702700 | 0.00670900 | 202.00 |
| Mar 25 2024 | 0.00699100 | -0.00022900 | -3.17% | 0.00717900 | 0.00744800 | 0.00693600 | 213.00 |
| Mar 24 2024 | 0.00722000 | 0.00011600 | 1.63% | 0.00711500 | 0.00763600 | 0.00690500 | 169.00 |
| Mar 23 2024 | 0.00710400 | 0.00031000 | 4.56% | 0.00677800 | 0.00732900 | 0.00659800 | 241.00 |
| Mar 22 2024 | 0.00679400 | 0.00047600 | 7.53% | 0.00632800 | 0.00683900 | 0.00619700 | 215.00 |
| Mar 21 2024 | 0.00631800 | 0.00027900 | 4.62% | 0.00604500 | 0.00649200 | 0.00597300 | 326.00 |
| Mar 20 2024 | 0.00603900 | 0.00025000 | 4.32% | 0.00580900 | 0.00620800 | 0.00571400 | 126.00 |
| Mar 19 2024 | 0.00578900 | -0.00014200 | -2.39% | 0.00593700 | 0.00606400 | 0.00565900 | 148.00 |
| Mar 18 2024 | 0.00593100 | 0.00005500 | 0.94% | 0.00586200 | 0.00601500 | 0.00575300 | 65.00 |
| Mar 17 2024 | 0.00587600 | -0.00007100 | -1.19% | 0.00595700 | 0.00605600 | 0.00570400 | 63.00 |
| Mar 16 2024 | 0.00594700 | -0.00005000 | -0.83% | 0.00600500 | 0.00605600 | 0.00575600 | 72.00 |
| Mar 15 2024 | 0.00599700 | -0.00005500 | -0.91% | 0.00617500 | 0.00618600 | 0.00584500 | 121.00 |
| Mar 14 2024 | 0.00605200 | 0.00000000 | 0.00% | 0.00605200 | 0.00605200 | 0.00605200 | 0.00 |
| Mar 13 2024 | 0.00605200 | -0.00002400 | -0.39% | 0.00608500 | 0.00628400 | 0.00586100 | 467.00 |
| Mar 12 2024 | 0.00607600 | -0.00014800 | -2.38% | 0.00617400 | 0.00618400 | 0.00587400 | 253.00 |
| Mar 11 2024 | 0.00622400 | 0.00008300 | 1.35% | 0.00613200 | 0.00629300 | 0.00598500 | 191.00 |
| Mar 10 2024 | 0.00614100 | -0.00019500 | -3.08% | 0.00632600 | 0.00645000 | 0.00603800 | 231.00 |
| Mar 09 2024 | 0.00633600 | -0.00006900 | -1.08% | 0.00642000 | 0.00672200 | 0.00626000 | 172.00 |
| Mar 08 2024 | 0.00640500 | -0.00005400 | -0.84% | 0.00646400 | 0.00660800 | 0.00627200 | 237.00 |
| Mar 07 2024 | 0.00645900 | 0.00018500 | 2.95% | 0.00628300 | 0.00651500 | 0.00606400 | 149.00 |
| Mar 06 2024 | 0.00627400 | 0.00000600 | 0.10% | 0.00629600 | 0.00632100 | 0.00603000 | 141.00 |
| Mar 05 2024 | 0.00626800 | -0.00061500 | -8.94% | 0.00694200 | 0.00703700 | 0.00595900 | 287.00 |
| Mar 04 2024 | 0.00688300 | -0.00055200 | -7.42% | 0.00745000 | 0.00754600 | 0.00658300 | 904.00 |
| Mar 03 2024 | 0.00743500 | -0.00064200 | -7.95% | 0.00808300 | 0.00850200 | 0.00729300 | 755.00 |
| Mar 02 2024 | 0.00807700 | 0.00302000 | 59.72% | 0.00506700 | 0.00814800 | 0.00506500 | 1,207.00 |
| Mar 01 2024 | 0.00505700 | 0.00019000 | 3.90% | 0.00486600 | 0.00532600 | 0.00485500 | 340.00 |
| Feb 29 2024 | 0.00486700 | 0.00012900 | 2.72% | 0.00473800 | 0.00519000 | 0.00472900 | 379.00 |
| Feb 28 2024 | 0.00473800 | -0.00038900 | -7.59% | 0.00512500 | 0.00521200 | 0.00467200 | 999.00 |
| Feb 27 2024 | 0.00512700 | 0.00008400 | 1.67% | 0.00504400 | 0.00554700 | 0.00498500 | 342.00 |
| Feb 26 2024 | 0.00504300 | -0.00013500 | -2.61% | 0.00516600 | 0.00519400 | 0.00499400 | 76.00 |
| Feb 25 2024 | 0.00517800 | -0.00000600 | -0.12% | 0.00519000 | 0.00524200 | 0.00515500 | 62.00 |
| Feb 24 2024 | 0.00518400 | -0.00001700 | -0.33% | 0.00522600 | 0.00529000 | 0.00517800 | 51.00 |
| Feb 23 2024 | 0.00520100 | 0.00012900 | 2.54% | 0.00508300 | 0.00523200 | 0.00508000 | 59.00 |
| Feb 22 2024 | 0.00507200 | -0.00001700 | -0.33% | 0.00508600 | 0.00512400 | 0.00506200 | 52.00 |
| Feb 21 2024 | 0.00508900 | 0.00001500 | 0.30% | 0.00507800 | 0.00515600 | 0.00502900 | 89.00 |
| Feb 20 2024 | 0.00507400 | -0.00020100 | -3.81% | 0.00527900 | 0.00527900 | 0.00499900 | 103.00 |
| Feb 19 2024 | 0.00527500 | 0.00008600 | 1.66% | 0.00518500 | 0.00527800 | 0.00514300 | 55.00 |
| Feb 18 2024 | 0.00518900 | 0.00001600 | 0.31% | 0.00517200 | 0.00520800 | 0.00515600 | 38.00 |
| Feb 17 2024 | 0.00517300 | -0.00009500 | -1.80% | 0.00525600 | 0.00525700 | 0.00510300 | 78.00 |
| Feb 16 2024 | 0.00526800 | 0.00006000 | 1.15% | 0.00520200 | 0.00529700 | 0.00511900 | 158.00 |
| Feb 15 2024 | 0.00520800 | -0.00019800 | -3.66% | 0.00541900 | 0.00541900 | 0.00514100 | 200.00 |
| Feb 14 2024 | 0.00540600 | -0.00004400 | -0.81% | 0.00542900 | 0.00572900 | 0.00532700 | 260.00 |
| Feb 13 2024 | 0.00545000 | -0.00017100 | -3.04% | 0.00562300 | 0.00571900 | 0.00542600 | 101.00 |
| Feb 12 2024 | 0.00562100 | -0.00010700 | -1.87% | 0.00575300 | 0.00589900 | 0.00554100 | 199.00 |
| Feb 11 2024 | 0.00572800 | 0.00054300 | 10.47% | 0.00519400 | 0.00586900 | 0.00515200 | 568.00 |
| Feb 10 2024 | 0.00518500 | -0.00012600 | -2.37% | 0.00530700 | 0.00531900 | 0.00515500 | 33.00 |
