BCHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2022 | 0.00519000 | 0.00000000 | 0.00% | 0.00520000 | 0.00531000 | 0.00512000 | 12,953.00 |
Jun 29 2022 | 0.00519000 | 0.00009000 | 1.76% | 0.00504000 | 0.00538000 | 0.00500000 | 16,063.00 |
Jun 28 2022 | 0.00510000 | -0.00028000 | -5.20% | 0.00537000 | 0.00539000 | 0.00504000 | 20,466.00 |
Jun 27 2022 | 0.00538000 | 0.00001000 | 0.19% | 0.00536000 | 0.00546000 | 0.00531000 | 9,648.00 |
Jun 26 2022 | 0.00537000 | 0.00000000 | 0.00% | 0.00536000 | 0.00555000 | 0.00535000 | 15,118.00 |
Jun 25 2022 | 0.00537000 | -0.00002000 | -0.37% | 0.00539000 | 0.00542000 | 0.00522000 | 32,737.00 |
Jun 24 2022 | 0.00539000 | -0.00011000 | -2.00% | 0.00552000 | 0.00572000 | 0.00535000 | 27,861.00 |
Jun 23 2022 | 0.00550000 | -0.00016000 | -2.83% | 0.00562000 | 0.00574000 | 0.00547000 | 9,150.00 |
Jun 22 2022 | 0.00566000 | -0.00008000 | -1.39% | 0.00577000 | 0.00577000 | 0.00559000 | 11,235.00 |
Jun 21 2022 | 0.00574000 | -0.00003000 | -0.52% | 0.00577000 | 0.00583000 | 0.00542000 | 26,845.00 |
Jun 20 2022 | 0.00577000 | -0.00007000 | -1.20% | 0.00587000 | 0.00608000 | 0.00571000 | 18,758.00 |
Jun 19 2022 | 0.00584000 | -0.00027000 | -4.42% | 0.00609000 | 0.00629000 | 0.00574000 | 23,452.00 |
Jun 18 2022 | 0.00611000 | 0.00019000 | 3.21% | 0.00605000 | 0.00643000 | 0.00574000 | 34,173.00 |
Jun 17 2022 | 0.00592000 | 0.00055000 | 10.24% | 0.00533000 | 0.00595000 | 0.00510000 | 36,255.00 |
Jun 16 2022 | 0.00537000 | -0.00030000 | -5.29% | 0.00568000 | 0.00574000 | 0.00517000 | 30,355.00 |
Jun 15 2022 | 0.00567000 | -0.00002000 | -0.35% | 0.00567000 | 0.00597000 | 0.00542000 | 28,621.00 |
Jun 14 2022 | 0.00569000 | 0.00004000 | 0.71% | 0.00555000 | 0.00606000 | 0.00549000 | 28,865.00 |
Jun 13 2022 | 0.00565000 | 0.00016000 | 2.91% | 0.00551000 | 0.00576000 | 0.00535000 | 21,834.00 |
Jun 12 2022 | 0.00549000 | -0.00004000 | -0.72% | 0.00550000 | 0.00564000 | 0.00540000 | 7,098.00 |
Jun 11 2022 | 0.00553000 | -0.00023000 | -3.99% | 0.00575000 | 0.00580000 | 0.00547000 | 7,322.00 |
Jun 10 2022 | 0.00576000 | -0.00007000 | -1.20% | 0.00582000 | 0.00592000 | 0.00564000 | 8,012.00 |
Jun 09 2022 | 0.00583000 | -0.00003000 | -0.51% | 0.00585000 | 0.00591000 | 0.00575000 | 2,887.00 |
Jun 08 2022 | 0.00586000 | 0.00001000 | 0.17% | 0.00584000 | 0.00596000 | 0.00580000 | 4,042.00 |
Jun 07 2022 | 0.00585000 | -0.00008000 | -1.35% | 0.00593000 | 0.00603000 | 0.00582000 | 7,057.00 |
Jun 06 2022 | 0.00593000 | -0.00009000 | -1.50% | 0.00602000 | 0.00604000 | 0.00581000 | 7,938.00 |
Jun 05 2022 | 0.00602000 | -0.00030000 | -4.75% | 0.00633000 | 0.00636000 | 0.00595000 | 9,746.00 |
Jun 04 2022 | 0.00632000 | 0.00016000 | 2.60% | 0.00616000 | 0.00636000 | 0.00610000 | 3,432.00 |
Jun 03 2022 | 0.00616000 | -0.00005000 | -0.81% | 0.00621000 | 0.00628000 | 0.00609000 | 4,742.00 |
Jun 02 2022 | 0.00621000 | -0.00002000 | -0.32% | 0.00623000 | 0.00631000 | 0.00611000 | 3,781.00 |
Jun 01 2022 | 0.00623000 | -0.00022000 | -3.41% | 0.00646000 | 0.00659000 | 0.00623000 | 12,222.00 |
May 31 2022 | 0.00645000 | 0.00024000 | 3.86% | 0.00623000 | 0.00652000 | 0.00610000 | 16,000.00 |
May 30 2022 | 0.00621000 | -0.00008000 | -1.27% | 0.00631000 | 0.00635000 | 0.00611000 | 9,394.00 |
May 29 2022 | 0.00629000 | 0.00013000 | 2.11% | 0.00616000 | 0.00633000 | 0.00608000 | 4,602.00 |
May 28 2022 | 0.00616000 | 0.00006000 | 0.98% | 0.00611000 | 0.00619000 | 0.00604000 | 4,377.00 |
May 27 2022 | 0.00610000 | -0.00004000 | -0.65% | 0.00615000 | 0.00635000 | 0.00601000 | 11,448.00 |
May 26 2022 | 0.00614000 | -0.00038000 | -5.83% | 0.00644000 | 0.00647000 | 0.00612000 | 9,396.00 |
May 25 2022 | 0.00652000 | -0.00008000 | -1.21% | 0.00661000 | 0.00667000 | 0.00650000 | 1,481.00 |
May 24 2022 | 0.00660000 | 0.00002000 | 0.30% | 0.00658000 | 0.00667000 | 0.00639000 | 7,019.00 |
May 23 2022 | 0.00658000 | 0.00004000 | 0.61% | 0.00652000 | 0.00683000 | 0.00650000 | 15,377.00 |
May 22 2022 | 0.00654000 | 0.00001000 | 0.15% | 0.00655000 | 0.00672000 | 0.00650000 | 6,749.00 |
May 21 2022 | 0.00653000 | 0.00003000 | 0.46% | 0.00648000 | 0.00664000 | 0.00642000 | 8,705.00 |
May 20 2022 | 0.00650000 | 0.00002000 | 0.31% | 0.00654000 | 0.00664000 | 0.00638000 | 15,593.00 |
May 19 2022 | 0.00648000 | -0.00003000 | -0.46% | 0.00652000 | 0.00660000 | 0.00630000 | 14,026.00 |
May 18 2022 | 0.00651000 | -0.00028000 | -4.12% | 0.00681000 | 0.00684000 | 0.00648000 | 14,069.00 |
May 17 2022 | 0.00679000 | 0.00019000 | 2.88% | 0.00662000 | 0.00716000 | 0.00654000 | 31,602.00 |
May 16 2022 | 0.00660000 | -0.00025000 | -3.65% | 0.00683000 | 0.00688000 | 0.00655000 | 16,352.00 |
May 15 2022 | 0.00685000 | -0.00011000 | -1.58% | 0.00698000 | 0.00718000 | 0.00678000 | 23,073.00 |
May 14 2022 | 0.00696000 | 0.00006000 | 0.87% | 0.00687000 | 0.00798000 | 0.00648000 | 45,900.00 |
May 13 2022 | 0.00690000 | 0.00023000 | 3.45% | 0.00669000 | 0.00730000 | 0.00664000 | 34,814.00 |
May 12 2022 | 0.00667000 | -0.00003000 | -0.45% | 0.00666000 | 0.00778000 | 0.00580000 | 74,403.00 |
May 11 2022 | 0.00670000 | -0.00078000 | -10.43% | 0.00745000 | 0.00792000 | 0.00650000 | 55,226.00 |
May 10 2022 | 0.00748000 | 0.00026000 | 3.60% | 0.00727000 | 0.00762000 | 0.00708000 | 21,528.00 |
May 09 2022 | 0.00722000 | -0.00046000 | -5.99% | 0.00770000 | 0.00781000 | 0.00716000 | 18,450.00 |
May 08 2022 | 0.00768000 | 0.00012000 | 1.59% | 0.00758000 | 0.00776000 | 0.00755000 | 6,016.00 |
May 07 2022 | 0.00756000 | -0.00007000 | -0.92% | 0.00764000 | 0.00775000 | 0.00754000 | 4,031.00 |
May 06 2022 | 0.00763000 | 0.00005000 | 0.66% | 0.00756000 | 0.00766000 | 0.00748000 | 5,218.00 |
May 05 2022 | 0.00758000 | 0.00003000 | 0.40% | 0.00758000 | 0.00767000 | 0.00748000 | 8,035.00 |
May 04 2022 | 0.00755000 | 0.00015000 | 2.03% | 0.00741000 | 0.00757000 | 0.00732000 | 11,954.00 |
May 03 2022 | 0.00740000 | 0.00000000 | 0.00% | 0.00741000 | 0.00752000 | 0.00735000 | 5,096.00 |
May 02 2022 | 0.00740000 | 0.00001000 | 0.14% | 0.00739000 | 0.00750000 | 0.00726000 | 6,878.00 |
May 01 2022 | 0.00739000 | 0.00001000 | 0.14% | 0.00738000 | 0.00748000 | 0.00728000 | 6,474.00 |
Apr 30 2022 | 0.00738000 | -0.00025000 | -3.28% | 0.00763000 | 0.00770000 | 0.00711000 | 8,730.00 |
Apr 29 2022 | 0.00763000 | -0.00008000 | -1.04% | 0.00771000 | 0.00783000 | 0.00759000 | 4,741.00 |
Apr 28 2022 | 0.00771000 | -0.00012000 | -1.53% | 0.00784000 | 0.00787000 | 0.00769000 | 5,272.00 |
Apr 27 2022 | 0.00783000 | 0.00005000 | 0.64% | 0.00775000 | 0.00794000 | 0.00771000 | 5,342.00 |
Apr 26 2022 | 0.00778000 | 0.00000000 | 0.00% | 0.00777000 | 0.00795000 | 0.00768000 | 5,637.00 |
Apr 25 2022 | 0.00778000 | -0.00002000 | -0.26% | 0.00780000 | 0.00792000 | 0.00774000 | 6,097.00 |
Apr 24 2022 | 0.00780000 | -0.00012000 | -1.52% | 0.00792000 | 0.00793000 | 0.00778000 | 3,027.00 |
Apr 23 2022 | 0.00792000 | -0.00016000 | -1.98% | 0.00808000 | 0.00814000 | 0.00791000 | 2,657.00 |
Apr 22 2022 | 0.00808000 | 0.00028000 | 3.59% | 0.00780000 | 0.00826000 | 0.00779000 | 7,620.00 |
Apr 21 2022 | 0.00780000 | -0.00018000 | -2.26% | 0.00800000 | 0.00808000 | 0.00777000 | 8,144.00 |
Apr 20 2022 | 0.00798000 | -0.00022000 | -2.68% | 0.00820000 | 0.00827000 | 0.00797000 | 6,967.00 |
Apr 19 2022 | 0.00820000 | -0.00014000 | -1.68% | 0.00835000 | 0.00837000 | 0.00809000 | 3,468.00 |
Apr 18 2022 | 0.00834000 | 0.00007000 | 0.85% | 0.00828000 | 0.00839000 | 0.00803000 | 8,171.00 |
Apr 17 2022 | 0.00827000 | -0.00022000 | -2.59% | 0.00849000 | 0.00863000 | 0.00826000 | 3,913.00 |
Apr 16 2022 | 0.00849000 | 0.00009000 | 1.07% | 0.00840000 | 0.00860000 | 0.00839000 | 3,666.00 |
Apr 15 2022 | 0.00840000 | -0.00006000 | -0.71% | 0.00847000 | 0.00860000 | 0.00831000 | 5,243.00 |
Apr 14 2022 | 0.00846000 | 0.00016000 | 1.93% | 0.00831000 | 0.00853000 | 0.00820000 | 10,056.00 |
Apr 13 2022 | 0.00830000 | 0.00070000 | 9.21% | 0.00762000 | 0.00846000 | 0.00756000 | 22,753.00 |
Apr 12 2022 | 0.00760000 | 0.00014000 | 1.88% | 0.00745000 | 0.00763000 | 0.00744000 | 4,660.00 |
Apr 11 2022 | 0.00746000 | -0.00011000 | -1.45% | 0.00758000 | 0.00759000 | 0.00734000 | 7,406.00 |
Apr 10 2022 | 0.00757000 | -0.00006000 | -0.79% | 0.00763000 | 0.00771000 | 0.00755000 | 6,821.00 |
Apr 09 2022 | 0.00763000 | -0.00002000 | -0.26% | 0.00764000 | 0.00771000 | 0.00761000 | 3,489.00 |
Apr 08 2022 | 0.00765000 | -0.00009000 | -1.16% | 0.00773000 | 0.00779000 | 0.00760000 | 5,933.00 |
Apr 07 2022 | 0.00774000 | 0.00008000 | 1.04% | 0.00764000 | 0.00777000 | 0.00762000 | 5,427.00 |
Apr 06 2022 | 0.00766000 | -0.00037000 | -4.61% | 0.00804000 | 0.00809000 | 0.00764000 | 9,820.00 |
Apr 05 2022 | 0.00803000 | -0.00004000 | -0.50% | 0.00807000 | 0.00815000 | 0.00800000 | 4,636.00 |
Apr 04 2022 | 0.00807000 | -0.00009000 | -1.10% | 0.00816000 | 0.00824000 | 0.00799000 | 6,805.00 |
Apr 03 2022 | 0.00816000 | 0.00002000 | 0.25% | 0.00813000 | 0.00820000 | 0.00802000 | 4,326.00 |
Apr 02 2022 | 0.00814000 | 0.00000000 | 0.00% | 0.00817000 | 0.00819000 | 0.00804000 | 6,956.00 |