BCHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.00802000 | 0.00025400 | 3.27% | 0.00776700 | 0.00827000 | 0.00757000 | 15,830.00 |
Mar 27 2024 | 0.00776600 | 0.00091200 | 13.31% | 0.00685300 | 0.00799400 | 0.00681800 | 18,072.00 |
Mar 26 2024 | 0.00685400 | -0.00011800 | -1.69% | 0.00697600 | 0.00704000 | 0.00670400 | 12,824.00 |
Mar 25 2024 | 0.00697200 | -0.00022600 | -3.14% | 0.00717700 | 0.00746000 | 0.00693300 | 20,357.00 |
Mar 24 2024 | 0.00719800 | 0.00007500 | 1.05% | 0.00711800 | 0.00765300 | 0.00690000 | 17,256.00 |
Mar 23 2024 | 0.00712300 | 0.00032600 | 4.80% | 0.00674000 | 0.00733800 | 0.00659000 | 22,258.00 |
Mar 22 2024 | 0.00679700 | 0.00046500 | 7.34% | 0.00631800 | 0.00684100 | 0.00617900 | 13,087.00 |
Mar 21 2024 | 0.00633200 | 0.00029100 | 4.82% | 0.00603000 | 0.00649400 | 0.00596700 | 17,914.00 |
Mar 20 2024 | 0.00604100 | 0.00024200 | 4.17% | 0.00579800 | 0.00621500 | 0.00571200 | 8,272.00 |
Mar 19 2024 | 0.00579900 | -0.00013000 | -2.19% | 0.00596700 | 0.00606500 | 0.00566500 | 8,069.00 |
Mar 18 2024 | 0.00592900 | 0.00005100 | 0.87% | 0.00587000 | 0.00602300 | 0.00573100 | 5,700.00 |
Mar 17 2024 | 0.00587800 | -0.00007100 | -1.19% | 0.00596000 | 0.00607400 | 0.00569600 | 7,536.00 |
Mar 16 2024 | 0.00594900 | -0.00004000 | -0.67% | 0.00598700 | 0.00605600 | 0.00575400 | 4,849.00 |
Mar 15 2024 | 0.00598900 | -0.00006700 | -1.11% | 0.00618200 | 0.00619500 | 0.00587600 | 3,848.00 |
Mar 14 2024 | 0.00605600 | 0.00000000 | 0.00% | 0.00605600 | 0.00605600 | 0.00605600 | 0.00 |
Mar 13 2024 | 0.00605600 | -0.00001800 | -0.30% | 0.00604900 | 0.00630400 | 0.00586200 | 14,823.00 |
Mar 12 2024 | 0.00607400 | -0.00014200 | -2.28% | 0.00618300 | 0.00618800 | 0.00587600 | 8,601.00 |
Mar 11 2024 | 0.00621600 | 0.00007100 | 1.16% | 0.00612900 | 0.00629500 | 0.00599300 | 15,970.00 |
Mar 10 2024 | 0.00614500 | -0.00018500 | -2.92% | 0.00631400 | 0.00645200 | 0.00603000 | 11,158.00 |
Mar 09 2024 | 0.00633000 | -0.00008000 | -1.25% | 0.00648300 | 0.00673500 | 0.00624700 | 6,040.00 |
Mar 08 2024 | 0.00641000 | -0.00005300 | -0.82% | 0.00644600 | 0.00663900 | 0.00621700 | 7,558.00 |
Mar 07 2024 | 0.00646300 | 0.00017300 | 2.75% | 0.00628800 | 0.00653200 | 0.00605400 | 8,304.00 |
Mar 06 2024 | 0.00629000 | 0.00001100 | 0.18% | 0.00627500 | 0.00632400 | 0.00602700 | 11,617.00 |
Mar 05 2024 | 0.00627900 | -0.00065100 | -9.39% | 0.00696700 | 0.00704700 | 0.00596100 | 20,708.00 |
Mar 04 2024 | 0.00693000 | -0.00054300 | -7.27% | 0.00745500 | 0.00755900 | 0.00658500 | 28,911.00 |
Mar 03 2024 | 0.00747300 | -0.00060600 | -7.50% | 0.00799900 | 0.00854000 | 0.00728600 | 28,793.00 |
Mar 02 2024 | 0.00807900 | 0.00300600 | 59.25% | 0.00506900 | 0.00816500 | 0.00506300 | 57,113.00 |
Mar 01 2024 | 0.00507300 | 0.00020600 | 4.23% | 0.00486200 | 0.00523100 | 0.00485300 | 11,974.00 |
Feb 29 2024 | 0.00486700 | 0.00011700 | 2.46% | 0.00473700 | 0.00519400 | 0.00472700 | 19,951.00 |
Feb 28 2024 | 0.00475000 | -0.00038000 | -7.41% | 0.00513200 | 0.00521900 | 0.00469800 | 20,812.00 |
Feb 27 2024 | 0.00513000 | 0.00008600 | 1.70% | 0.00505000 | 0.00555400 | 0.00500200 | 33,619.00 |
Feb 26 2024 | 0.00504400 | -0.00013500 | -2.61% | 0.00517500 | 0.00520000 | 0.00498700 | 11,975.00 |
Feb 25 2024 | 0.00517900 | -0.00001200 | -0.23% | 0.00519200 | 0.00524600 | 0.00515000 | 6,772.00 |
Feb 24 2024 | 0.00519100 | -0.00002500 | -0.48% | 0.00522600 | 0.00529400 | 0.00517800 | 4,461.00 |
Feb 23 2024 | 0.00521600 | 0.00014300 | 2.82% | 0.00508500 | 0.00523400 | 0.00507700 | 5,213.00 |
Feb 22 2024 | 0.00507300 | -0.00000200 | -0.04% | 0.00507100 | 0.00512900 | 0.00506300 | 3,862.00 |
Feb 21 2024 | 0.00507500 | 0.00000500 | 0.10% | 0.00507500 | 0.00516400 | 0.00502200 | 5,088.00 |
Feb 20 2024 | 0.00507000 | -0.00020600 | -3.90% | 0.00527200 | 0.00528200 | 0.00503600 | 8,149.00 |
Feb 19 2024 | 0.00527600 | 0.00008500 | 1.64% | 0.00518300 | 0.00528100 | 0.00513400 | 4,827.00 |
Feb 18 2024 | 0.00519100 | 0.00001800 | 0.35% | 0.00517100 | 0.00522500 | 0.00515100 | 2,164.00 |
Feb 17 2024 | 0.00517300 | -0.00008600 | -1.64% | 0.00525800 | 0.00525900 | 0.00510200 | 5,848.00 |
Feb 16 2024 | 0.00525900 | 0.00004800 | 0.92% | 0.00520700 | 0.00529900 | 0.00511600 | 10,054.00 |
Feb 15 2024 | 0.00521100 | -0.00021600 | -3.98% | 0.00540100 | 0.00542200 | 0.00512600 | 25,476.00 |
Feb 14 2024 | 0.00542700 | -0.00001500 | -0.28% | 0.00543400 | 0.00576800 | 0.00531900 | 12,836.00 |
Feb 13 2024 | 0.00544200 | -0.00018000 | -3.20% | 0.00561400 | 0.00573400 | 0.00542300 | 8,212.00 |
Feb 12 2024 | 0.00562200 | -0.00012800 | -2.23% | 0.00575700 | 0.00590400 | 0.00544000 | 18,889.00 |
Feb 11 2024 | 0.00575000 | 0.00056400 | 10.88% | 0.00519200 | 0.00587300 | 0.00514900 | 27,411.00 |
Feb 10 2024 | 0.00518600 | -0.00012300 | -2.32% | 0.00531200 | 0.00531900 | 0.00515100 | 3,073.00 |
Feb 09 2024 | 0.00530900 | -0.00008700 | -1.61% | 0.00540000 | 0.00543700 | 0.00523500 | 5,040.00 |
Feb 08 2024 | 0.00539600 | -0.00003100 | -0.57% | 0.00543400 | 0.00546600 | 0.00536500 | 2,658.00 |
Feb 07 2024 | 0.00542700 | -0.00003200 | -0.59% | 0.00545900 | 0.00549400 | 0.00541800 | 1,604.00 |
Feb 06 2024 | 0.00545900 | -0.00006000 | -1.09% | 0.00552100 | 0.00554500 | 0.00543300 | 2,521.00 |
Feb 05 2024 | 0.00551900 | -0.00000500 | -0.09% | 0.00551700 | 0.00556300 | 0.00546300 | 2,504.00 |
Feb 04 2024 | 0.00552400 | -0.00008600 | -1.53% | 0.00561700 | 0.00568700 | 0.00547400 | 3,823.00 |
Feb 03 2024 | 0.00561000 | 0.00013900 | 2.54% | 0.00547300 | 0.00562200 | 0.00546300 | 3,829.00 |
Feb 02 2024 | 0.00547100 | -0.00002200 | -0.40% | 0.00549000 | 0.00552200 | 0.00546200 | 2,728.00 |
Feb 01 2024 | 0.00549300 | -0.00000700 | -0.13% | 0.00549800 | 0.00560100 | 0.00547500 | 4,123.00 |
Jan 31 2024 | 0.00550000 | -0.00003000 | -0.54% | 0.00552500 | 0.00554700 | 0.00545400 | 3,773.00 |
Jan 30 2024 | 0.00553000 | -0.00004700 | -0.84% | 0.00556600 | 0.00561500 | 0.00551600 | 3,142.00 |
Jan 29 2024 | 0.00557700 | -0.00006200 | -1.10% | 0.00563400 | 0.00565200 | 0.00554300 | 2,955.00 |
Jan 28 2024 | 0.00563900 | -0.00014700 | -2.54% | 0.00578200 | 0.00580700 | 0.00560000 | 2,216.00 |
Jan 27 2024 | 0.00578600 | 0.00000700 | 0.12% | 0.00577900 | 0.00586500 | 0.00572600 | 3,316.00 |
Jan 26 2024 | 0.00577900 | -0.00014400 | -2.43% | 0.00591300 | 0.00591400 | 0.00573400 | 2,490.00 |
Jan 25 2024 | 0.00592300 | 0.00003200 | 0.54% | 0.00588800 | 0.00598000 | 0.00585600 | 2,471.00 |
Jan 24 2024 | 0.00589100 | 0.00013600 | 2.36% | 0.00574700 | 0.00595500 | 0.00573400 | 2,961.00 |
Jan 23 2024 | 0.00575500 | -0.00020200 | -3.39% | 0.00596900 | 0.00598600 | 0.00567600 | 7,802.00 |
Jan 22 2024 | 0.00595700 | 0.00025700 | 4.51% | 0.00569900 | 0.00596200 | 0.00566200 | 5,958.00 |
Jan 21 2024 | 0.00570000 | -0.00003200 | -0.56% | 0.00573000 | 0.00581500 | 0.00569200 | 2,676.00 |
Jan 20 2024 | 0.00573200 | -0.00000800 | -0.14% | 0.00568200 | 0.00574800 | 0.00565700 | 2,036.00 |
Jan 19 2024 | 0.00574000 | -0.00002000 | -0.35% | 0.00575000 | 0.00576000 | 0.00572000 | 82.00 |
Jan 18 2024 | 0.00576000 | 0.00004000 | 0.70% | 0.00573000 | 0.00580000 | 0.00563000 | 2,591.00 |
Jan 17 2024 | 0.00572000 | -0.00010000 | -1.72% | 0.00582000 | 0.00584000 | 0.00568000 | 4,861.00 |
Jan 16 2024 | 0.00582000 | -0.00007000 | -1.19% | 0.00588000 | 0.00596000 | 0.00581000 | 3,233.00 |
Jan 15 2024 | 0.00589000 | 0.00001000 | 0.17% | 0.00587000 | 0.00604000 | 0.00584000 | 4,056.00 |
Jan 14 2024 | 0.00588000 | -0.00004000 | -0.68% | 0.00593000 | 0.00606000 | 0.00582000 | 3,740.00 |
Jan 13 2024 | 0.00592000 | -0.00013000 | -2.15% | 0.00606000 | 0.00611000 | 0.00587000 | 3,767.00 |
Jan 12 2024 | 0.00605000 | 0.00008000 | 1.34% | 0.00598000 | 0.00649000 | 0.00589000 | 15,162.00 |
Jan 11 2024 | 0.00597000 | 0.00051000 | 9.34% | 0.00544000 | 0.00607000 | 0.00541000 | 9,990.00 |
Jan 10 2024 | 0.00546000 | 0.00014000 | 2.63% | 0.00531000 | 0.00550000 | 0.00525000 | 4,199.00 |
Jan 09 2024 | 0.00532000 | -0.00008000 | -1.48% | 0.00542000 | 0.00546000 | 0.00519000 | 4,311.00 |
Jan 08 2024 | 0.00540000 | 0.00011000 | 2.08% | 0.00530000 | 0.00546000 | 0.00512000 | 5,629.00 |
Jan 07 2024 | 0.00529000 | -0.00009000 | -1.67% | 0.00537000 | 0.00543000 | 0.00525000 | 2,238.00 |
Jan 06 2024 | 0.00538000 | -0.00004000 | -0.74% | 0.00545000 | 0.00553000 | 0.00531000 | 2,724.00 |
Jan 05 2024 | 0.00542000 | -0.00001000 | -0.18% | 0.00541000 | 0.00548000 | 0.00528000 | 2,814.00 |
Jan 04 2024 | 0.00543000 | -0.00003000 | -0.55% | 0.00547000 | 0.00555000 | 0.00534000 | 2,813.00 |
Jan 03 2024 | 0.00546000 | -0.00025000 | -4.38% | 0.00571000 | 0.00625000 | 0.00512000 | 8,620.00 |
Jan 02 2024 | 0.00571000 | -0.00035000 | -5.78% | 0.00603000 | 0.00607000 | 0.00567000 | 5,430.00 |
Jan 01 2024 | 0.00606000 | -0.00007000 | -1.14% | 0.00613000 | 0.00635000 | 0.00602000 | 5,244.00 |
Dec 31 2023 | 0.00613000 | -0.00029000 | -4.52% | 0.00645000 | 0.00646000 | 0.00601000 | 4,018.00 |
Dec 30 2023 | 0.00642000 | 0.00038000 | 6.29% | 0.00607000 | 0.00685000 | 0.00604000 | 11,990.00 |