BCHBTC

Bitcoin Cash (BCHBTC)

BCHBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.00963000 -0.00022000 -2.23% 0.00987000 0.00999000 0.00950000 8,847.00
Oct 18 2021 0.00985000 -0.00009000 -0.91% 0.00991000 0.01000000 0.00973000 11,131.00
Oct 17 2021 0.00994000 -0.00034000 -3.31% 0.01026000 0.01030000 0.00988000 9,034.00
Oct 16 2021 0.01028000 0.00016000 1.58% 0.01023000 0.01065000 0.01007000 15,253.00
Oct 15 2021 0.01012000 -0.00031000 -2.97% 0.01042000 0.01070000 0.01006000 28,699.00
Oct 14 2021 0.01043000 0.00008000 0.77% 0.01036000 0.01053000 0.01020000 10,432.00
Oct 13 2021 0.01035000 -0.00014000 -1.33% 0.01048000 0.01072000 0.01021000 11,701.00
Oct 12 2021 0.01049000 0.00002000 0.19% 0.01047000 0.01070000 0.00999000 11,456.00
Oct 11 2021 0.01047000 -0.00023000 -2.15% 0.01061000 0.01089000 0.01029000 12,177.00
Oct 10 2021 0.01070000 -0.00048000 -4.29% 0.01113000 0.01123000 0.01066700 8,634.00
Oct 09 2021 0.01118000 0.00014000 1.27% 0.01104000 0.01139000 0.01097000 8,609.00
Oct 08 2021 0.01104000 -0.00034000 -2.99% 0.01133000 0.01136000 0.01092000 12,253.00
Oct 07 2021 0.01138000 0.00021000 1.88% 0.01117000 0.01175000 0.01095000 20,647.00
Oct 06 2021 0.01117000 -0.00037000 -3.21% 0.01162000 0.01178000 0.01102000 24,618.00
Oct 05 2021 0.01154000 0.00032000 2.85% 0.01121000 0.01169000 0.01116000 19,455.00
Oct 04 2021 0.01122000 -0.00061000 -5.16% 0.01183000 0.01184000 0.01111400 14,555.00
Oct 03 2021 0.01183000 0.00025000 2.16% 0.01161000 0.01198000 0.01146000 9,001.00
Oct 02 2021 0.01158000 0.00029000 2.57% 0.01129000 0.01170000 0.01125000 7,331.00
Oct 01 2021 0.01129000 -0.00018000 -1.57% 0.01143000 0.01160000 0.01114000 13,875.00
Sep 30 2021 0.01147000 -0.00021000 -1.80% 0.01165000 0.01166000 0.01139000 7,471.00
Sep 29 2021 0.01168000 0.00012000 1.04% 0.01154000 0.01177000 0.01143000 7,634.00
Sep 28 2021 0.01156000 0.00000000 0.00% 0.01156000 0.01187000 0.01151000 14,706.00
Sep 27 2021 0.01156000 -0.00056000 -4.62% 0.01167000 0.01168000 0.01146000 9,805.00
Sep 26 2021 0.01212000 0.00000000 0.00% 0.01212000 0.01212000 0.01212000 0.00
Sep 25 2021 0.01212000 0.00013000 1.08% 0.01202000 0.01227000 0.01196000 6,786.00
Sep 24 2021 0.01199000 -0.00030000 -2.44% 0.01229000 0.01238000 0.01170000 14,249.00
Sep 23 2021 0.01229000 -0.00028000 -2.23% 0.01256000 0.01256000 0.01223000 7,868.00
Sep 22 2021 0.01257000 0.00020000 1.62% 0.01238000 0.01257000 0.01221000 9,068.00
Sep 21 2021 0.01237000 -0.00021000 -1.67% 0.01266000 0.01282000 0.01235000 19,819.00
Sep 20 2021 0.01258000 -0.00031000 -2.40% 0.01286000 0.01286000 0.01238300 21,530.00
Sep 19 2021 0.01289000 -0.00015000 -1.15% 0.01306000 0.01351000 0.01284000 12,865.00
Sep 18 2021 0.01304000 -0.00009000 -0.69% 0.01309000 0.01324000 0.01293000 9,839.00
Sep 17 2021 0.01313000 -0.00025000 -1.87% 0.01338000 0.01353000 0.01296000 12,056.00
Sep 16 2021 0.01338000 -0.00019000 -1.40% 0.01358000 0.01367000 0.01320000 10,912.00
Sep 15 2021 0.01357000 -0.00003000 -0.22% 0.01361000 0.01361000 0.01337000 13,399.00
Sep 14 2021 0.01360000 -0.00006000 -0.44% 0.01363000 0.01377000 0.01345000 10,572.00
Sep 13 2021 0.01366000 -0.00039000 -2.78% 0.01406000 0.01429000 0.01351000 27,236.00
Sep 12 2021 0.01405000 -0.00005000 -0.35% 0.01410000 0.01432000 0.01389000 8,390.00
Sep 11 2021 0.01410000 0.00008000 0.57% 0.01399000 0.01418000 0.01393000 11,726.00
Sep 10 2021 0.01402000 -0.00023000 -1.61% 0.01427000 0.01436000 0.01390000 12,442.00
Sep 09 2021 0.01425000 -0.00013000 -0.90% 0.01442000 0.01458000 0.01420000 11,105.00
Sep 08 2021 0.01438000 0.00002000 0.14% 0.01434000 0.01458000 0.01416000 19,553.00
Sep 07 2021 0.01436000 -0.00054000 -3.62% 0.01493000 0.01496000 0.01335000 44,803.00
Sep 06 2021 0.01490000 0.00014000 0.95% 0.01479000 0.01553000 0.01435000 40,822.00
Sep 05 2021 0.01476000 0.00056000 3.94% 0.01423000 0.01483300 0.01408000 25,494.00
Sep 04 2021 0.01420000 -0.00007000 -0.49% 0.01424000 0.01459000 0.01384000 40,431.00
Sep 03 2021 0.01427000 0.00079000 5.86% 0.01360000 0.01435000 0.01340000 53,331.00
Sep 02 2021 0.01348000 0.00002000 0.15% 0.01343000 0.01357000 0.01327000 13,541.00
Sep 01 2021 0.01346000 -0.00003000 -0.22% 0.01349000 0.01357000 0.01324000 16,340.00
Aug 31 2021 0.01349000 0.00005000 0.37% 0.01341000 0.01358000 0.01331000 14,177.00
Aug 30 2021 0.01344000 -0.00008000 -0.59% 0.01354000 0.01365000 0.01334000 14,731.00
Aug 29 2021 0.01352000 0.00031000 2.35% 0.01329000 0.01438000 0.01325000 44,645.00
Aug 28 2021 0.01321000 0.00026000 2.01% 0.01296000 0.01325000 0.01281000 20,348.00
Aug 27 2021 0.01295000 0.00003000 0.23% 0.01295000 0.01304000 0.01281000 16,388.00
Aug 26 2021 0.01292000 -0.00035800 -2.70% 0.01325800 0.01333400 0.01291000 12,753.00
Aug 25 2021 0.01327800 -0.00006800 -0.51% 0.01336400 0.01359900 0.01315500 11,689.00
Aug 24 2021 0.01334600 -0.00033600 -2.46% 0.01370000 0.01372700 0.01324500 15,587.00
Aug 23 2021 0.01368200 0.00003200 0.23% 0.01365300 0.01381100 0.01350000 23,192.00
Aug 22 2021 0.01365000 -0.00017300 -1.25% 0.01387700 0.01401300 0.01352400 11,528.00
Aug 21 2021 0.01382300 -0.00025400 -1.80% 0.01404100 0.01432800 0.01371800 14,714.00
Aug 20 2021 0.01407700 -0.00004100 -0.29% 0.01410500 0.01421400 0.01384100 17,390.00
Aug 19 2021 0.01411800 -0.00003900 -0.28% 0.01416600 0.01423500 0.01390400 11,561.00
Aug 18 2021 0.01415700 -0.00015500 -1.08% 0.01433400 0.01437000 0.01398800 11,863.00
Aug 17 2021 0.01431200 -0.00038900 -2.65% 0.01471100 0.01492400 0.01430200 12,158.00
Aug 16 2021 0.01470100 -0.00026500 -1.77% 0.01502000 0.01516400 0.01468600 13,136.00
Aug 15 2021 0.01496600 0.00030200 2.06% 0.01477700 0.01503200 0.01463800 22,515.00
Aug 14 2021 0.01466400 0.00097700 7.14% 0.01373000 0.01466800 0.01371300 23,365.00
Aug 13 2021 0.01368700 0.00006400 0.47% 0.01362200 0.01392800 0.01345900 17,723.00
Aug 12 2021 0.01362300 -0.00000800 -0.06% 0.01366100 0.01407600 0.01345900 20,271.00
Aug 11 2021 0.01363100 0.00064000 4.93% 0.01300300 0.01365900 0.01300300 17,744.00
Aug 10 2021 0.01299100 0.00021900 1.71% 0.01284200 0.01318800 0.01272000 12,479.00
Aug 09 2021 0.01277200 0.00008900 0.70% 0.01267000 0.01307700 0.01255800 25,248.00
Aug 08 2021 0.01268300 -0.00039600 -3.03% 0.01314600 0.01320700 0.01264900 10,494.00
Aug 07 2021 0.01307900 0.00009100 0.70% 0.01298900 0.01346000 0.01298000 19,163.00
Aug 06 2021 0.01298800 -0.00043600 -3.25% 0.01341900 0.01361700 0.01281400 14,680.00
Aug 05 2021 0.01342400 -0.00030500 -2.22% 0.01373500 0.01402600 0.01325700 16,685.00
Aug 04 2021 0.01372900 -0.00035600 -2.53% 0.01408900 0.01410400 0.01371700 9,867.00
Aug 03 2021 0.01408500 0.00020800 1.50% 0.01389700 0.01417100 0.01372100 11,826.00
Aug 02 2021 0.01387700 0.00068300 5.18% 0.01322800 0.01430500 0.01316600 22,595.00
Aug 01 2021 0.01319400 0.00004200 0.32% 0.01317800 0.01348000 0.01300500 24,007.00
Jul 31 2021 0.01315200 0.00007200 0.55% 0.01307100 0.01331000 0.01297700 12,879.00
Jul 30 2021 0.01308000 -0.00037900 -2.82% 0.01351800 0.01371900 0.01308000 20,398.00
Jul 29 2021 0.01345900 0.00072100 5.66% 0.01275100 0.01377500 0.01256700 21,327.00
Jul 28 2021 0.01273800 0.00000800 0.06% 0.01273000 0.01303800 0.01240000 18,830.00
Jul 27 2021 0.01273000 -0.00019100 -1.48% 0.01295400 0.01311500 0.01271200 13,830.00
Jul 26 2021 0.01292100 0.00005100 0.40% 0.01285400 0.01333200 0.01232400 34,770.00
Jul 25 2021 0.01287000 -0.00052300 -3.91% 0.01340100 0.01340100 0.01283200 7,526.00
Jul 24 2021 0.01339300 -0.00014600 -1.08% 0.01353400 0.01366300 0.01326700 8,960.00
Jul 23 2021 0.01353900 -0.00014800 -1.08% 0.01367100 0.01379600 0.01344400 9,566.00
Jul 22 2021 0.01368700 0.00029400 2.20% 0.01342600 0.01373700 0.01330000 12,498.00
Your Recent History
BINA
BCHBTC
Bitcoin Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211020 09:55:56