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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 455.96 | 4.52 | 1.00% | 450.05 | 529.99 | 450.05 | 90.00 |
| Jun 06 2024 | 451.44 | -56.55 | -11.13% | 498.72 | 498.72 | 450.29 | 2.00 |
| Jun 05 2024 | 507.99 | 36.72 | 7.79% | 471.27 | 507.99 | 453.50 | 6.00 |
| Jun 04 2024 | 471.27 | 0.00 | 0.00% | 471.27 | 471.27 | 450.97 | 0.00 |
| Jun 03 2024 | 471.27 | 0.00 | 0.00% | 450.45 | 471.27 | 450.45 | 1.00 |
| Jun 02 2024 | 471.27 | 21.82 | 4.86% | 471.27 | 471.27 | 471.27 | 0.00 |
| Jun 01 2024 | 449.45 | -3.39 | -0.75% | 452.83 | 452.83 | 449.45 | 0.00 |
| May 31 2024 | 452.83 | 0.00 | 0.00% | 452.83 | 452.83 | 452.83 | 0.00 |
| May 30 2024 | 452.83 | -14.68 | -3.14% | 450.19 | 452.83 | 450.19 | 8.00 |
| May 29 2024 | 467.51 | 0.00 | 0.00% | 467.51 | 467.51 | 467.51 | 0.00 |
| May 28 2024 | 467.51 | -42.35 | -8.31% | 473.68 | 508.22 | 467.51 | 2.00 |
| May 27 2024 | 509.87 | 19.87 | 4.05% | 485.00 | 509.87 | 473.68 | 6.00 |
| May 26 2024 | 490.00 | 16.32 | 3.45% | 473.68 | 490.00 | 473.68 | 0.00 |
| May 25 2024 | 473.68 | 2.10 | 0.45% | 473.04 | 509.92 | 473.04 | 0.00 |
| May 24 2024 | 471.58 | 0.240 | 0.05% | 471.81 | 517.98 | 471.58 | 0.00 |
| May 23 2024 | 471.33 | 0.010 | 0.00% | 471.33 | 471.33 | 471.33 | 1.00 |
| May 22 2024 | 471.33 | 7.89 | 1.70% | 530.35 | 530.35 | 469.85 | 6.00 |
| May 21 2024 | 463.44 | -66.91 | -12.62% | 530.35 | 530.35 | 463.30 | 6.00 |
| May 20 2024 | 530.35 | 39.28 | 8.00% | 491.07 | 530.35 | 445.65 | 26.00 |
| May 19 2024 | 491.07 | 51.74 | 11.78% | 487.82 | 491.07 | 487.82 | 10.00 |
| May 18 2024 | 439.33 | -42.66 | -8.85% | 428.75 | 482.34 | 428.75 | 4.00 |
| May 17 2024 | 481.99 | 8.60 | 1.82% | 420.96 | 481.99 | 420.96 | 0.00 |
| May 16 2024 | 473.39 | -8.96 | -1.86% | 418.00 | 482.00 | 418.00 | 0.00 |
| May 15 2024 | 482.34 | 67.41 | 16.25% | 445.99 | 482.34 | 417.35 | 3.00 |
| May 14 2024 | 414.93 | -32.03 | -7.17% | 414.93 | 414.93 | 414.93 | 0.00 |
| May 13 2024 | 446.96 | 41.63 | 10.27% | 447.37 | 447.37 | 446.96 | 0.00 |
| May 12 2024 | 405.33 | 1.82 | 0.45% | 405.33 | 405.33 | 405.33 | 0.00 |
| May 11 2024 | 403.51 | -24.49 | -5.72% | 428.00 | 428.00 | 403.51 | 1.00 |
| May 10 2024 | 428.00 | -53.78 | -11.16% | 480.33 | 482.23 | 428.00 | 3.00 |
| May 09 2024 | 481.78 | 43.32 | 9.88% | 440.35 | 484.41 | 440.35 | 2.00 |
| May 08 2024 | 438.46 | -49.38 | -10.12% | 487.83 | 487.83 | 438.46 | 1.00 |
| May 07 2024 | 487.83 | 49.84 | 11.38% | 442.69 | 487.83 | 442.69 | 0.00 |
| May 06 2024 | 437.99 | -47.91 | -9.86% | 438.47 | 487.83 | 435.71 | 4.00 |
| May 05 2024 | 485.90 | 56.09 | 13.05% | 481.39 | 485.90 | 433.80 | 4.00 |
| May 04 2024 | 429.81 | 16.96 | 4.11% | 462.40 | 487.83 | 429.81 | 13.00 |
| May 03 2024 | 412.86 | 12.78 | 3.20% | 412.86 | 412.86 | 412.86 | 0.00 |
| May 02 2024 | 400.07 | 0.00 | 0.00% | 400.07 | 400.07 | 400.07 | 0.00 |
| May 01 2024 | 400.07 | -30.82 | -7.15% | 415.19 | 462.54 | 400.00 | 10.00 |
| Apr 30 2024 | 430.89 | -10.05 | -2.28% | 443.05 | 443.05 | 430.89 | 8.00 |
| Apr 29 2024 | 440.94 | -24.14 | -5.19% | 442.69 | 442.69 | 440.94 | 1.00 |
| Apr 28 2024 | 465.08 | 5.23 | 1.14% | 463.38 | 465.08 | 463.38 | 0.00 |
| Apr 27 2024 | 459.85 | 0.00 | 0.00% | 459.85 | 459.85 | 459.85 | 1.00 |
| Apr 26 2024 | 459.85 | -9.50 | -2.02% | 453.28 | 506.98 | 453.28 | 1.00 |
| Apr 25 2024 | 469.35 | -22.69 | -4.61% | 469.34 | 469.35 | 469.34 | 0.00 |
| Apr 24 2024 | 492.03 | 0.00 | 0.00% | 493.62 | 493.76 | 492.03 | 0.00 |
| Apr 23 2024 | 492.03 | -29.46 | -5.65% | 493.83 | 548.57 | 489.42 | 5.00 |
| Apr 22 2024 | 521.49 | 26.46 | 5.35% | 521.69 | 521.69 | 495.03 | 1.00 |
| Apr 21 2024 | 495.03 | 22.84 | 4.84% | 494.16 | 511.05 | 494.16 | 0.00 |
| Apr 20 2024 | 472.20 | 0.750 | 0.16% | 471.45 | 472.20 | 471.45 | 3.00 |
| Apr 19 2024 | 471.45 | -77.16 | -14.07% | 544.41 | 544.66 | 448.48 | 9.00 |
| Apr 18 2024 | 548.61 | 85.29 | 18.41% | 454.16 | 549.79 | 454.16 | 8.00 |
| Apr 17 2024 | 463.32 | -12.50 | -2.63% | 531.35 | 531.35 | 454.19 | 5.00 |
| Apr 16 2024 | 475.82 | -95.13 | -16.66% | 549.85 | 549.85 | 468.13 | 13.00 |
| Apr 15 2024 | 570.94 | 30.81 | 5.70% | 540.13 | 608.97 | 503.26 | 4.00 |
| Apr 14 2024 | 540.13 | 71.26 | 15.20% | 459.43 | 540.13 | 454.20 | 3.00 |
| Apr 13 2024 | 468.87 | -84.11 | -15.21% | 552.97 | 611.30 | 468.87 | 13.00 |
| Apr 12 2024 | 552.98 | -43.84 | -7.35% | 596.85 | 596.85 | 552.98 | 20.00 |
| Apr 11 2024 | 596.81 | -10.42 | -1.72% | 607.23 | 667.47 | 595.38 | 5.00 |
| Apr 10 2024 | 607.23 | -51.77 | -7.86% | 659.00 | 659.00 | 604.81 | 16.00 |
| Apr 09 2024 | 659.00 | -9.75 | -1.46% | 668.91 | 724.15 | 659.00 | 11.00 |
| Apr 08 2024 | 668.75 | -21.12 | -3.06% | 689.87 | 722.06 | 660.56 | 3.00 |
| Apr 07 2024 | 689.87 | 21.32 | 3.19% | 695.98 | 702.00 | 650.86 | 13.00 |
| Apr 06 2024 | 668.55 | 9.45 | 1.43% | 667.70 | 703.15 | 664.22 | 27.00 |
| Apr 05 2024 | 659.10 | 20.93 | 3.28% | 652.45 | 739.46 | 646.30 | 56.00 |
| Apr 04 2024 | 638.17 | 59.55 | 10.29% | 594.11 | 695.00 | 594.11 | 39.00 |
| Apr 03 2024 | 578.61 | -39.87 | -6.45% | 647.09 | 692.85 | 578.61 | 4.00 |
| Apr 02 2024 | 618.49 | -14.46 | -2.28% | 632.94 | 637.86 | 584.77 | 26.00 |
| Apr 01 2024 | 632.94 | -17.71 | -2.72% | 648.09 | 695.51 | 618.15 | 5.00 |
| Mar 31 2024 | 650.66 | 46.44 | 7.69% | 578.64 | 676.15 | 578.64 | 3.00 |
| Mar 30 2024 | 604.21 | 9.55 | 1.61% | 594.66 | 640.67 | 578.61 | 6.00 |
| Mar 29 2024 | 594.66 | 13.72 | 2.36% | 541.63 | 643.95 | 541.63 | 7.00 |
| Mar 28 2024 | 580.95 | 37.39 | 6.88% | 526.34 | 580.95 | 510.76 | 9.00 |
| Mar 27 2024 | 543.55 | 74.68 | 15.93% | 469.13 | 571.83 | 469.13 | 64.00 |
| Mar 26 2024 | 468.87 | -0.510 | -0.11% | 468.56 | 512.95 | 468.32 | 0.00 |
| Mar 25 2024 | 469.38 | -4.82 | -1.02% | 474.20 | 523.18 | 465.48 | 11.00 |
| Mar 24 2024 | 474.20 | -8.77 | -1.82% | 428.50 | 483.74 | 428.50 | 4.00 |
| Mar 23 2024 | 482.97 | 83.54 | 20.91% | 414.68 | 483.74 | 407.89 | 46.00 |
| Mar 22 2024 | 399.43 | -42.73 | -9.66% | 442.16 | 442.16 | 396.47 | 0.00 |
| Mar 21 2024 | 442.16 | 50.18 | 12.80% | 410.40 | 442.17 | 397.38 | 30.00 |
| Mar 20 2024 | 391.98 | 41.98 | 11.99% | 361.47 | 391.98 | 360.00 | 6.00 |
| Mar 19 2024 | 350.00 | -37.50 | -9.68% | 401.05 | 401.05 | 350.00 | 27.00 |
| Mar 18 2024 | 387.50 | -22.90 | -5.58% | 410.40 | 410.40 | 387.50 | 0.00 |
| Mar 17 2024 | 410.40 | 17.63 | 4.49% | 380.00 | 410.40 | 375.86 | 0.00 |
| Mar 16 2024 | 392.77 | -23.49 | -5.64% | 416.26 | 424.93 | 392.77 | 2.00 |
| Mar 15 2024 | 416.26 | -3.45 | -0.82% | 431.84 | 431.84 | 396.98 | 11.00 |
| Mar 14 2024 | 419.71 | -4.78 | -1.13% | 428.37 | 466.01 | 419.71 | 71.00 |
| Mar 13 2024 | 424.49 | -0.050 | -0.01% | 439.51 | 452.33 | 416.27 | 6.00 |
| Mar 12 2024 | 424.54 | -18.09 | -4.09% | 442.63 | 442.63 | 424.54 | 4.00 |
| Mar 11 2024 | 442.63 | 23.66 | 5.65% | 403.20 | 442.63 | 397.27 | 36.00 |
| Mar 10 2024 | 418.97 | -30.49 | -6.78% | 451.67 | 460.36 | 418.83 | 17.00 |
| Mar 09 2024 | 449.46 | 0.00 | 0.00% | 449.46 | 449.46 | 449.46 | 0.00 |
