BCHEUR

Bitcoin Cash (BCHEUR)

BCHEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 121.28 3.06 2.59% 117.81 122.28 117.64 1,066.00
Oct 03 2022 118.22 1.63 1.40% 117.52 118.58 116.21 625.00
Oct 02 2022 116.59 -2.87 -2.40% 119.38 120.56 116.59 596.00
Oct 01 2022 119.46 -2.74 -2.24% 122.61 123.15 118.37 396.00
Sep 30 2022 122.20 3.54 2.98% 118.36 127.25 117.64 2,300.00
Sep 29 2022 118.66 0.460 0.39% 117.61 121.14 116.94 664.00
Sep 28 2022 118.20 -1.26 -1.05% 119.62 119.62 115.78 528.00
Sep 27 2022 119.46 -1.02 -0.85% 120.80 125.20 117.52 2,117.00
Sep 26 2022 120.48 3.48 2.97% 117.69 121.22 116.52 1,072.00
Sep 25 2022 117.00 -4.44 -3.66% 121.56 121.97 115.81 1,089.00
Sep 24 2022 121.44 -2.48 -2.00% 123.51 125.98 121.16 1,212.00
Sep 23 2022 123.92 5.33 4.49% 118.02 123.92 116.41 2,028.00
Sep 22 2022 118.59 8.02 7.25% 110.78 119.14 110.70 2,192.00
Sep 21 2022 110.57 -2.60 -2.30% 113.10 120.20 110.21 3,564.00
Sep 20 2022 113.17 1.53 1.37% 111.73 114.74 110.82 2,048.00
Sep 19 2022 111.64 -0.080 -0.07% 111.49 113.07 106.77 2,629.00
Sep 18 2022 111.72 -10.56 -8.64% 121.23 121.57 110.57 2,121.00
Sep 17 2022 122.28 2.97 2.49% 120.39 123.06 119.01 1,421.00
Sep 16 2022 119.31 1.27 1.08% 117.81 120.44 116.52 1,792.00
Sep 15 2022 118.04 -2.50 -2.07% 120.26 122.91 116.47 2,051.00
Sep 14 2022 120.54 2.97 2.53% 118.17 120.80 116.57 999.00
Sep 13 2022 117.57 -9.54 -7.51% 126.95 131.56 116.67 3,254.00
Sep 12 2022 127.11 -2.25 -1.74% 128.88 131.21 121.16 2,717.00
Sep 11 2022 129.36 -2.73 -2.07% 131.90 132.20 127.08 1,795.00
Sep 10 2022 132.09 0.420 0.32% 131.90 134.22 129.85 2,130.00
Sep 09 2022 131.67 4.68 3.69% 126.52 137.83 125.72 4,684.00
Sep 08 2022 126.99 8.42 7.10% 118.98 130.76 116.01 4,324.00
Sep 07 2022 118.57 5.28 4.66% 113.45 119.31 111.59 1,649.00
Sep 06 2022 113.29 -13.30 -10.51% 125.76 128.16 113.10 1,764.00
Sep 05 2022 126.59 7.86 6.62% 119.41 126.93 117.97 2,644.00
Sep 04 2022 118.73 0.510 0.43% 118.09 118.76 116.41 738.00
Sep 03 2022 118.22 1.45 1.24% 117.31 119.85 116.42 436.00
Sep 02 2022 116.77 -0.550 -0.47% 116.80 120.10 115.35 1,574.00
Sep 01 2022 117.32 2.72 2.37% 114.85 117.84 112.93 461.00
Aug 31 2022 114.60 0.450 0.39% 115.36 117.36 113.84 453.00
Aug 30 2022 114.15 -5.37 -4.49% 118.68 120.45 112.03 2,158.00
Aug 29 2022 119.52 6.76 6.00% 112.00 119.52 112.00 1,184.00
Aug 28 2022 112.76 -3.05 -2.63% 116.14 121.18 112.76 1,133.00
Aug 27 2022 115.81 0.240 0.21% 116.51 118.47 113.75 818.00
Aug 26 2022 115.57 -15.33 -11.71% 129.51 130.78 115.57 2,101.00
Aug 25 2022 130.90 -0.280 -0.21% 130.88 132.33 129.38 1,136.00
Aug 24 2022 131.18 -2.71 -2.02% 135.11 139.50 131.18 782.00
Aug 23 2022 133.89 10.55 8.55% 123.40 135.99 121.20 3,036.00
Aug 22 2022 123.34 3.27 2.72% 120.45 123.88 113.73 1,174.00
Aug 21 2022 120.07 5.80 5.08% 114.68 120.07 114.02 1,348.00
Aug 20 2022 114.27 0.420 0.37% 115.25 117.80 111.00 1,233.00
Aug 19 2022 113.85 -14.26 -11.13% 127.13 127.13 112.77 2,352.00
Aug 18 2022 128.11 -3.46 -2.63% 130.69 134.45 126.93 741.00
Aug 17 2022 131.57 -2.76 -2.05% 134.72 142.39 130.28 1,408.00
Aug 16 2022 134.33 -1.25 -0.92% 135.71 136.55 132.82 1,455.00
Aug 15 2022 135.58 -0.440 -0.32% 135.00 139.95 130.73 1,538.00
Aug 14 2022 136.02 -4.39 -3.13% 140.13 144.02 135.00 920.00
Aug 13 2022 140.41 0.930 0.67% 139.30 143.30 139.04 968.00
Aug 12 2022 139.48 1.59 1.15% 138.23 139.65 134.92 609.00
Aug 11 2022 137.89 -0.090 -0.07% 137.79 143.70 137.67 1,710.00
Aug 10 2022 137.98 6.33 4.81% 130.98 139.00 128.89 2,001.00
Aug 09 2022 131.65 -8.87 -6.31% 140.97 141.73 130.85 1,168.00
Aug 08 2022 140.52 1.76 1.27% 139.43 145.00 137.96 1,033.00
Aug 07 2022 138.76 -0.850 -0.61% 138.32 141.43 136.15 302.00
Aug 06 2022 139.61 1.02 0.74% 139.78 140.80 136.72 854.00
Aug 05 2022 138.59 7.29 5.55% 131.21 138.59 131.21 1,525.00
Aug 04 2022 131.30 -0.450 -0.34% 132.79 135.98 129.35 869.00
Aug 03 2022 131.75 -0.710 -0.54% 131.01 140.63 128.26 1,324.00
Aug 02 2022 132.46 -2.29 -1.70% 133.52 134.75 125.35 1,374.00
Aug 01 2022 134.75 -2.39 -1.74% 137.64 138.95 130.69 1,505.00
Jul 31 2022 137.14 -3.36 -2.39% 141.32 146.84 135.71 1,417.00
Jul 30 2022 140.50 -7.91 -5.33% 150.74 150.74 140.50 1,846.00
Jul 29 2022 148.41 -3.17 -2.09% 153.66 161.59 144.64 3,264.00
Jul 28 2022 151.58 26.76 21.44% 125.00 156.55 124.98 5,011.00
Jul 27 2022 124.82 7.28 6.19% 117.39 124.88 114.66 2,444.00
Jul 26 2022 117.54 2.48 2.16% 115.00 117.54 111.52 983.00
Jul 25 2022 115.06 -14.38 -11.11% 128.97 129.16 115.06 2,143.00
Jul 24 2022 129.44 9.30 7.74% 120.61 132.01 120.61 1,587.00
Jul 23 2022 120.14 -0.580 -0.48% 121.35 124.09 116.11 894.00
Jul 22 2022 120.72 0.310 0.26% 119.90 126.70 117.46 1,421.00
Jul 21 2022 120.41 -0.040 -0.03% 120.13 122.01 115.68 2,591.00
Jul 20 2022 120.45 -5.23 -4.16% 124.88 128.57 117.85 3,247.00
Jul 19 2022 125.68 5.78 4.82% 119.79 126.75 114.31 3,299.00
Jul 18 2022 119.90 10.59 9.69% 109.42 119.90 109.42 1,161.00
Jul 17 2022 109.31 0.610 0.56% 109.12 115.00 107.36 1,596.00
Jul 16 2022 108.70 3.67 3.49% 104.74 109.69 103.08 1,372.00
Jul 15 2022 105.03 2.32 2.26% 102.05 106.15 101.90 985.00
Jul 14 2022 102.71 0.640 0.63% 102.51 103.50 98.99 2,140.00
Jul 13 2022 102.07 4.47 4.58% 96.45 102.23 95.28 1,992.00
Jul 12 2022 97.60 -1.28 -1.29% 98.22 100.28 97.44 672.00
Jul 11 2022 98.88 -6.04 -5.76% 104.34 105.66 98.18 1,462.00
Jul 10 2022 104.92 -5.13 -4.66% 108.70 109.11 103.68 1,484.00
Jul 09 2022 110.05 3.65 3.43% 106.88 110.93 106.78 800.00
Jul 08 2022 106.40 -3.54 -3.22% 110.63 111.14 105.22 2,038.00
Jul 07 2022 109.94 5.29 5.05% 104.16 110.47 103.00 582.00
Your Recent History
BSTP
BCHEUR
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.

Log in to ADVFN
Register Now

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

P: V: D:20221005 16:38:52