BCHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 580.00 | 30.00 | 5.45% | 543.21 | 580.00 | 536.80 | 27.00 |
Mar 27 2024 | 550.00 | 64.24 | 13.22% | 497.00 | 550.00 | 488.36 | 44.00 |
Mar 26 2024 | 485.76 | -4.24 | -0.87% | 485.76 | 485.76 | 485.76 | 1.00 |
Mar 25 2024 | 490.00 | 4.87 | 1.00% | 486.01 | 500.00 | 478.08 | 28.00 |
Mar 24 2024 | 485.13 | 18.13 | 3.88% | 456.26 | 485.13 | 450.00 | 15.00 |
Mar 23 2024 | 467.00 | 37.00 | 8.60% | 440.00 | 475.00 | 438.00 | 25.00 |
Mar 22 2024 | 430.00 | 10.00 | 2.38% | 410.00 | 430.00 | 397.10 | 55.00 |
Mar 21 2024 | 420.00 | 10.70 | 2.61% | 408.41 | 434.17 | 408.41 | 140.00 |
Mar 20 2024 | 409.30 | 50.21 | 13.98% | 357.52 | 409.30 | 350.00 | 66.00 |
Mar 19 2024 | 359.09 | -43.66 | -10.84% | 408.49 | 410.97 | 359.09 | 144.00 |
Mar 18 2024 | 402.75 | 5.71 | 1.44% | 392.75 | 405.47 | 387.56 | 64.00 |
Mar 17 2024 | 397.04 | 10.05 | 2.60% | 376.43 | 397.04 | 375.12 | 23.00 |
Mar 16 2024 | 386.99 | -29.01 | -6.97% | 405.00 | 405.32 | 386.99 | 15.00 |
Mar 15 2024 | 416.00 | -26.20 | -5.92% | 429.90 | 429.90 | 385.00 | 44.00 |
Mar 14 2024 | 442.20 | 14.70 | 3.44% | 441.52 | 470.00 | 417.79 | 42.00 |
Mar 13 2024 | 427.50 | 7.20 | 1.71% | 432.17 | 451.72 | 425.00 | 36.00 |
Mar 12 2024 | 420.30 | -29.70 | -6.60% | 415.00 | 428.38 | 415.00 | 8.00 |
Mar 11 2024 | 450.00 | 30.00 | 7.14% | 410.00 | 450.00 | 408.05 | 40.00 |
Mar 10 2024 | 420.00 | -13.00 | -3.00% | 439.00 | 439.00 | 420.00 | 3.00 |
Mar 09 2024 | 433.00 | -4.45 | -1.02% | 450.00 | 453.33 | 433.00 | 3.00 |
Mar 08 2024 | 437.45 | -1.71 | -0.39% | 437.11 | 437.45 | 422.24 | 49.00 |
Mar 07 2024 | 439.16 | 24.66 | 5.95% | 422.15 | 439.16 | 411.39 | 78.00 |
Mar 06 2024 | 414.50 | 11.39 | 2.83% | 398.09 | 418.00 | 385.87 | 37.00 |
Mar 05 2024 | 403.11 | -66.89 | -14.23% | 463.68 | 463.68 | 374.58 | 120.00 |
Mar 04 2024 | 470.00 | 1.13 | 0.24% | 476.76 | 476.76 | 440.00 | 90.00 |
Mar 03 2024 | 468.87 | -36.01 | -7.13% | 497.48 | 528.31 | 454.28 | 357.00 |
Mar 02 2024 | 504.88 | 189.03 | 59.85% | 321.21 | 504.88 | 319.08 | 292.00 |
Mar 01 2024 | 315.85 | 19.85 | 6.71% | 305.41 | 316.52 | 305.41 | 53.00 |
Feb 29 2024 | 296.00 | 0.00 | 0.00% | 301.07 | 320.00 | 296.00 | 38.00 |
Feb 28 2024 | 296.00 | 1.89 | 0.64% | 298.05 | 298.05 | 296.00 | 1.00 |
Feb 27 2024 | 294.11 | 18.66 | 6.77% | 282.50 | 305.00 | 282.50 | 36.00 |
Feb 26 2024 | 275.45 | 6.70 | 2.49% | 275.45 | 275.45 | 275.45 | 0.00 |
Feb 25 2024 | 268.75 | 3.75 | 1.42% | 269.34 | 269.34 | 268.75 | 3.00 |
Feb 24 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 0.00 |
Feb 23 2024 | 265.00 | 3.00 | 1.15% | 265.00 | 265.00 | 265.00 | 1.00 |
Feb 22 2024 | 262.00 | -12.99 | -4.72% | 262.00 | 262.00 | 262.00 | 3.00 |
Feb 21 2024 | 274.99 | 0.00 | 0.00% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 20 2024 | 274.99 | 0.00 | 0.00% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 19 2024 | 274.99 | 0.00 | 0.00% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 18 2024 | 274.99 | 0.00 | 0.00% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 17 2024 | 274.99 | 0.00 | 0.00% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 16 2024 | 274.99 | 4.31 | 1.59% | 274.99 | 274.99 | 274.99 | 0.00 |
Feb 15 2024 | 270.68 | -19.32 | -6.66% | 270.49 | 270.68 | 270.49 | 2.00 |
Feb 14 2024 | 290.00 | 9.00 | 3.20% | 290.00 | 290.00 | 290.00 | 2.00 |
Feb 13 2024 | 281.00 | 0.00 | 0.00% | 281.00 | 281.00 | 281.00 | 0.00 |
Feb 12 2024 | 281.00 | -0.610 | -0.22% | 272.00 | 281.70 | 271.75 | 25.00 |
Feb 11 2024 | 281.61 | 37.41 | 15.32% | 248.25 | 281.61 | 248.25 | 89.00 |
Feb 10 2024 | 244.20 | -5.80 | -2.32% | 244.20 | 244.20 | 244.20 | 1.00 |
Feb 09 2024 | 250.00 | 16.81 | 7.21% | 250.00 | 250.00 | 250.00 | 0.00 |
Feb 08 2024 | 233.19 | 0.00 | 0.00% | 233.19 | 233.19 | 233.19 | 0.00 |
Feb 07 2024 | 233.19 | 0.00 | 0.00% | 233.19 | 233.19 | 233.19 | 0.00 |
Feb 06 2024 | 233.19 | 0.00 | 0.00% | 233.19 | 233.19 | 233.19 | 0.00 |
Feb 05 2024 | 233.19 | 0.00 | 0.00% | 233.19 | 233.19 | 233.19 | 0.00 |
Feb 04 2024 | 233.19 | -1.74 | -0.74% | 242.34 | 243.44 | 233.19 | 29.00 |
Feb 03 2024 | 234.93 | 0.00 | 0.00% | 234.93 | 234.93 | 234.93 | 0.00 |
Feb 02 2024 | 234.93 | 0.00 | 0.00% | 234.93 | 234.93 | 234.93 | 0.00 |
Feb 01 2024 | 234.93 | 0.00 | 0.00% | 234.93 | 234.93 | 234.93 | 0.00 |
Jan 31 2024 | 234.93 | -7.32 | -3.02% | 234.93 | 234.93 | 234.93 | 3.00 |
Jan 30 2024 | 242.25 | 6.06 | 2.57% | 241.27 | 242.25 | 241.27 | 6.00 |
Jan 29 2024 | 236.19 | -1.03 | -0.43% | 235.91 | 236.19 | 235.91 | 6.00 |
Jan 28 2024 | 237.22 | -5.78 | -2.38% | 241.65 | 241.65 | 237.22 | 18.00 |
Jan 27 2024 | 243.00 | 6.02 | 2.54% | 243.13 | 244.00 | 240.29 | 27.00 |
Jan 26 2024 | 236.98 | 0.00 | 0.00% | 236.98 | 236.98 | 236.98 | 0.00 |
Jan 25 2024 | 236.98 | 0.250 | 0.11% | 236.98 | 236.98 | 236.98 | 3.00 |
Jan 24 2024 | 236.73 | 13.73 | 6.16% | 236.73 | 236.73 | 236.73 | 3.00 |
Jan 23 2024 | 223.00 | -11.00 | -4.70% | 230.26 | 230.26 | 223.00 | 25.00 |
Jan 22 2024 | 234.00 | -6.10 | -2.54% | 233.66 | 238.00 | 232.90 | 53.00 |
Jan 21 2024 | 240.10 | 5.25 | 2.24% | 240.10 | 240.10 | 240.10 | 4.00 |
Jan 20 2024 | 234.85 | 0.00 | 0.00% | 234.85 | 234.85 | 234.85 | 0.00 |
Jan 19 2024 | 234.85 | 0.760 | 0.32% | 235.68 | 236.35 | 228.00 | 18.00 |
Jan 18 2024 | 234.09 | -7.98 | -3.30% | 242.34 | 242.34 | 233.60 | 10.00 |
Jan 17 2024 | 242.07 | -10.48 | -4.15% | 250.00 | 250.00 | 241.78 | 43.00 |
Jan 16 2024 | 252.55 | 1.88 | 0.75% | 251.63 | 254.87 | 251.27 | 41.00 |
Jan 15 2024 | 250.67 | 1.99 | 0.80% | 251.83 | 257.66 | 250.67 | 12.00 |
Jan 14 2024 | 248.68 | -8.68 | -3.37% | 255.00 | 257.09 | 248.68 | 13.00 |
Jan 13 2024 | 257.36 | 0.200 | 0.08% | 259.26 | 259.26 | 257.36 | 7.00 |
Jan 12 2024 | 257.16 | -18.15 | -6.59% | 281.94 | 296.25 | 257.16 | 140.00 |
Jan 11 2024 | 275.31 | 19.60 | 7.66% | 252.60 | 285.00 | 252.60 | 147.00 |
Jan 10 2024 | 255.71 | 10.48 | 4.27% | 240.68 | 255.71 | 234.16 | 55.00 |
Jan 09 2024 | 245.23 | -9.77 | -3.83% | 249.13 | 250.62 | 244.10 | 56.00 |
Jan 08 2024 | 255.00 | 18.57 | 7.85% | 230.00 | 255.00 | 225.00 | 117.00 |
Jan 07 2024 | 236.43 | -3.57 | -1.49% | 239.10 | 239.10 | 236.43 | 6.00 |
Jan 06 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 240.00 | 0.00 |
Jan 05 2024 | 240.00 | 3.26 | 1.38% | 233.00 | 240.00 | 229.98 | 11.00 |
Jan 04 2024 | 236.74 | 1.70 | 0.72% | 236.74 | 236.74 | 236.74 | 0.00 |
Jan 03 2024 | 235.04 | -20.46 | -8.01% | 259.50 | 265.86 | 217.00 | 228.00 |
Jan 02 2024 | 255.50 | -11.05 | -4.15% | 268.68 | 270.22 | 255.19 | 33.00 |
Jan 01 2024 | 266.55 | 10.82 | 4.23% | 257.17 | 268.01 | 257.17 | 68.00 |
Dec 31 2023 | 255.73 | -17.01 | -6.24% | 263.37 | 267.97 | 255.00 | 23.00 |
Dec 30 2023 | 272.74 | 19.91 | 7.87% | 257.97 | 284.75 | 255.19 | 134.00 |