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 |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 425.50 | -9.80 | -2.25% | 433.70 | 434.50 | 400.20 | 23.00 |
| Apr 30 2024 | 435.30 | -30.80 | -6.61% | 464.10 | 470.20 | 420.60 | 22.00 |
| Apr 29 2024 | 466.10 | -4.30 | -0.91% | 471.20 | 474.10 | 449.00 | 21.00 |
| Apr 28 2024 | 470.40 | -7.50 | -1.57% | 477.40 | 486.90 | 469.70 | 15.00 |
| Apr 27 2024 | 477.90 | -4.90 | -1.01% | 482.70 | 485.00 | 466.20 | 15.00 |
| Apr 26 2024 | 482.80 | 3.80 | 0.79% | 478.90 | 492.60 | 468.60 | 27.00 |
| Apr 25 2024 | 479.00 | 0.700 | 0.15% | 479.40 | 485.00 | 470.30 | 16.00 |
| Apr 24 2024 | 478.30 | -25.80 | -5.12% | 505.90 | 511.70 | 476.10 | 25.00 |
| Apr 23 2024 | 504.10 | -18.20 | -3.48% | 521.30 | 522.40 | 503.60 | 23.00 |
| Apr 22 2024 | 522.30 | 20.10 | 4.00% | 502.40 | 527.60 | 496.90 | 14.00 |
| Apr 21 2024 | 502.20 | -12.70 | -2.47% | 511.70 | 516.30 | 497.30 | 13.00 |
| Apr 20 2024 | 514.90 | 36.40 | 7.61% | 474.90 | 522.30 | 471.60 | 30.00 |
| Apr 19 2024 | 478.50 | -4.00 | -0.83% | 482.20 | 489.40 | 447.40 | 28.00 |
| Apr 18 2024 | 482.50 | 18.70 | 4.03% | 463.30 | 488.40 | 453.80 | 24.00 |
| Apr 17 2024 | 463.80 | -23.70 | -4.86% | 484.10 | 489.00 | 451.20 | 25.00 |
| Apr 16 2024 | 487.50 | -20.40 | -4.02% | 507.00 | 510.20 | 466.90 | 22.00 |
| Apr 15 2024 | 507.90 | -20.70 | -3.92% | 521.50 | 563.90 | 492.10 | 37.00 |
| Apr 14 2024 | 528.60 | 46.00 | 9.53% | 479.80 | 529.20 | 454.10 | 52.00 |
| Apr 13 2024 | 482.60 | -51.50 | -9.64% | 533.40 | 551.20 | 455.90 | 27.00 |
| Apr 12 2024 | 534.10 | -78.40 | -12.80% | 616.40 | 618.20 | 514.00 | 25.00 |
| Apr 11 2024 | 612.50 | -17.00 | -2.70% | 626.60 | 626.60 | 600.00 | 17.00 |
| Apr 10 2024 | 629.50 | -43.20 | -6.42% | 670.40 | 673.80 | 603.90 | 37.00 |
| Apr 09 2024 | 672.70 | -7.70 | -1.13% | 684.10 | 694.40 | 662.00 | 24.00 |
| Apr 08 2024 | 680.40 | -3.40 | -0.50% | 683.20 | 711.10 | 679.10 | 22.00 |
| Apr 07 2024 | 683.80 | -10.40 | -1.50% | 695.00 | 708.00 | 675.20 | 54.00 |
| Apr 06 2024 | 694.20 | 37.30 | 5.68% | 659.20 | 710.20 | 657.50 | 18.00 |
| Apr 05 2024 | 656.90 | -1.00 | -0.15% | 673.70 | 713.70 | 648.90 | 25.00 |
| Apr 04 2024 | 657.90 | 62.00 | 10.40% | 592.20 | 681.90 | 592.10 | 21.00 |
| Apr 03 2024 | 595.90 | -42.90 | -6.72% | 639.20 | 642.00 | 563.30 | 41.00 |
| Apr 02 2024 | 638.80 | -11.50 | -1.77% | 646.30 | 648.50 | 589.20 | 47.00 |
| Apr 01 2024 | 650.30 | -29.30 | -4.31% | 682.20 | 700.50 | 621.10 | 82.00 |
| Mar 31 2024 | 679.60 | 82.90 | 13.89% | 598.10 | 692.40 | 590.60 | 44.00 |
| Mar 30 2024 | 596.70 | -23.70 | -3.82% | 615.50 | 622.90 | 591.30 | 18.00 |
| Mar 29 2024 | 620.40 | 51.10 | 8.98% | 565.80 | 636.50 | 556.00 | 26.00 |
| Mar 28 2024 | 569.30 | 27.10 | 5.00% | 539.30 | 582.10 | 528.50 | 21.00 |
| Mar 27 2024 | 542.20 | 61.30 | 12.75% | 479.50 | 548.70 | 479.40 | 28.00 |
| Mar 26 2024 | 480.90 | -7.40 | -1.52% | 487.40 | 494.40 | 468.60 | 27.00 |
| Mar 25 2024 | 488.30 | 7.80 | 1.62% | 482.10 | 506.50 | 473.50 | 108.00 |
| Mar 24 2024 | 480.50 | 24.10 | 5.28% | 456.10 | 492.90 | 446.00 | 23.00 |
| Mar 23 2024 | 456.40 | 24.70 | 5.72% | 429.30 | 475.70 | 420.00 | 55.00 |
| Mar 22 2024 | 431.70 | 17.60 | 4.25% | 413.60 | 431.70 | 392.80 | 27.00 |
| Mar 21 2024 | 414.10 | 5.30 | 1.30% | 409.00 | 434.50 | 405.30 | 31.00 |
| Mar 20 2024 | 408.80 | 49.80 | 13.87% | 361.40 | 410.50 | 348.90 | 38.00 |
| Mar 19 2024 | 359.00 | -42.40 | -10.56% | 403.90 | 409.90 | 355.10 | 45.00 |
| Mar 18 2024 | 401.40 | 0.300 | 0.07% | 401.00 | 411.10 | 385.20 | 30.00 |
| Mar 17 2024 | 401.10 | 11.70 | 3.00% | 391.40 | 407.80 | 370.20 | 32.00 |
| Mar 16 2024 | 389.40 | -26.90 | -6.46% | 416.00 | 420.90 | 384.20 | 36.00 |
| Mar 15 2024 | 416.30 | -25.50 | -5.77% | 442.10 | 444.40 | 384.70 | 36.00 |
| Mar 14 2024 | 441.80 | -0.500 | -0.11% | 441.70 | 471.10 | 428.70 | 50.00 |
| Mar 13 2024 | 442.30 | 8.50 | 1.96% | 432.20 | 453.40 | 423.90 | 42.00 |
| Mar 12 2024 | 433.80 | -14.60 | -3.26% | 446.50 | 446.70 | 412.10 | 56.00 |
| Mar 11 2024 | 448.40 | 25.00 | 5.90% | 422.40 | 454.90 | 405.00 | 38.00 |
| Mar 10 2024 | 423.40 | -9.10 | -2.10% | 431.60 | 444.30 | 412.60 | 71.00 |
| Mar 09 2024 | 432.50 | -1.00 | -0.23% | 435.40 | 454.40 | 426.90 | 36.00 |
| Mar 08 2024 | 433.50 | 1.40 | 0.32% | 430.50 | 442.30 | 422.00 | 38.00 |
| Mar 07 2024 | 432.10 | 17.20 | 4.15% | 415.10 | 438.30 | 398.30 | 53.00 |
| Mar 06 2024 | 414.90 | 11.30 | 2.80% | 400.60 | 420.90 | 384.80 | 56.00 |
| Mar 05 2024 | 403.60 | -63.70 | -13.63% | 475.40 | 479.50 | 373.40 | 48.00 |
| Mar 04 2024 | 467.30 | -1.30 | -0.28% | 470.20 | 472.20 | 440.70 | 29.00 |
| Mar 03 2024 | 468.60 | -31.50 | -6.30% | 495.20 | 520.50 | 459.30 | 33.00 |
| Mar 02 2024 | 500.10 | 184.70 | 58.56% | 315.80 | 503.00 | 315.50 | 30.00 |
| Mar 01 2024 | 315.40 | 16.80 | 5.63% | 297.20 | 318.50 | 297.00 | 33.00 |
| Feb 29 2024 | 298.60 | 2.30 | 0.78% | 295.20 | 319.90 | 292.00 | 36.00 |
| Feb 28 2024 | 296.30 | 4.70 | 1.61% | 292.90 | 313.70 | 281.30 | 42.00 |
| Feb 27 2024 | 291.60 | 17.20 | 6.27% | 275.50 | 311.10 | 274.60 | 49.00 |
| Feb 26 2024 | 274.40 | 6.70 | 2.50% | 267.50 | 276.50 | 262.30 | 57.00 |
| Feb 25 2024 | 267.70 | 0.300 | 0.11% | 267.80 | 270.80 | 265.70 | 66.00 |
| Feb 24 2024 | 267.40 | 2.90 | 1.10% | 265.30 | 270.40 | 263.80 | 47.00 |
| Feb 23 2024 | 264.50 | 4.20 | 1.61% | 260.90 | 266.80 | 259.50 | 64.00 |
| Feb 22 2024 | 260.30 | -2.90 | -1.10% | 262.70 | 265.80 | 259.30 | 61.00 |
| Feb 21 2024 | 263.20 | -2.30 | -0.87% | 265.20 | 266.00 | 256.00 | 59.00 |
| Feb 20 2024 | 265.50 | -7.40 | -2.71% | 272.90 | 273.70 | 258.00 | 61.00 |
| Feb 19 2024 | 272.90 | 2.50 | 0.92% | 270.30 | 273.20 | 267.40 | 57.00 |
| Feb 18 2024 | 270.40 | 2.90 | 1.08% | 267.20 | 271.60 | 265.30 | 50.00 |
| Feb 17 2024 | 267.50 | -7.00 | -2.55% | 274.10 | 274.10 | 260.80 | 49.00 |
| Feb 16 2024 | 274.50 | 4.10 | 1.52% | 270.40 | 274.80 | 265.40 | 56.00 |
| Feb 15 2024 | 270.40 | -10.60 | -3.77% | 279.80 | 282.30 | 266.30 | 54.00 |
| Feb 14 2024 | 281.00 | 10.30 | 3.80% | 269.90 | 291.30 | 265.50 | 62.00 |
| Feb 13 2024 | 270.70 | -10.20 | -3.63% | 280.60 | 283.40 | 266.90 | 53.00 |
| Feb 12 2024 | 280.90 | 4.80 | 1.74% | 277.70 | 287.80 | 267.20 | 58.00 |
| Feb 11 2024 | 276.10 | 28.50 | 11.51% | 247.70 | 283.20 | 246.80 | 51.00 |
| Feb 10 2024 | 247.60 | -2.60 | -1.04% | 250.80 | 251.40 | 244.20 | 52.00 |
| Feb 09 2024 | 250.20 | 5.70 | 2.33% | 244.80 | 253.50 | 244.70 | 58.00 |
| Feb 08 2024 | 244.50 | 4.00 | 1.66% | 241.00 | 245.10 | 240.30 | 63.00 |
| Feb 07 2024 | 240.50 | 5.20 | 2.21% | 235.30 | 241.00 | 234.60 | 56.00 |
| Feb 06 2024 | 235.30 | -0.500 | -0.21% | 235.70 | 238.30 | 234.70 | 58.00 |
| Feb 05 2024 | 235.80 | 0.400 | 0.17% | 235.10 | 237.90 | 234.20 | 54.00 |
| Feb 04 2024 | 235.40 | -4.90 | -2.04% | 241.30 | 244.30 | 233.70 | 55.00 |
| Feb 03 2024 | 240.30 | 3.90 | 1.65% | 236.30 | 242.10 | 236.10 | 60.00 |
| Feb 02 2024 | 236.40 | -0.200 | -0.08% | 236.60 | 237.90 | 234.40 | 57.00 |
