Bitcoin Cash ABC Historical Data - BCHBTC

Name Symbol Market Market Cap ($) Algorithm
Bitcoin Cash ABC BCHBTC Crypto 5,982,536,520 SHA-256d
  Change % Change Current Price Bid Offer
  -0.00279700 -6.78% 0.03842900 0.03842400 0.03843700
High Low Open Prev. Close 52 Week Range
0.04514200 0.03726200 0.04125700 0.04122600 0.00100001 - 0.07750700
Exchange Time Size Trade Price Currency
IDCM 13:26:52 0.973400 0.03844300 BTC
Price x Volume Volume Base Symbol Related Pairs
15,039.86 373,561.53 BCH BCHEUR BCHGBP BCHUSD

BCHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.033141000.044896000.00100001268,336.740.0052880015.96%
1 Month0.026110000.044896000.00100001182,743.850.0123190047.18%
3 Months0.030024000.044896000.00100001146,475.360.0084050027.99%
6 Months0.030100000.044896000.00100001114,946.690.0083290027.67%
1 Year0.039623000.077507000.00100001140,387.71-0.00119400-3.01%
3 Years0.203591410.416406850.0010000117,217,999.49-0.16516241-81.12%
5 Years0.203591410.416406850.0010000117,217,999.49-0.16516241-81.12%

BCHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.04179200 0.00427200 11.39% 0.03747700 0.04289200 0.03683000 317,151.00
Jan 16 2020 0.03752000 -0.00080600 -2.10% 0.03854700 0.04086400 0.03602000 237,825.00
Jan 15 2020 0.03832600 -0.00114300 -2.90% 0.03969900 0.04086400 0.03648000 376,378.00
Jan 14 2020 0.03946900 0.00672200 20.53% 0.03285200 0.04220000 0.03270300 496,486.00
Jan 13 2020 0.03274700 -0.00006300 -0.19% 0.03301400 0.03332200 0.03218200 139,895.00
Jan 12 2020 0.03281000 0.00012000 0.37% 0.03256200 0.03391300 0.00100001 124,306.00
Jan 11 2020 0.03269000 -0.00077200 -2.31% 0.03314100 0.03391300 0.03007000 186,314.00
Jan 10 2020 0.03346200 0.00287300 9.39% 0.03054700 0.03346200 0.03007000 258,213.00
Jan 09 2020 0.03058900 0.00065400 2.18% 0.02992000 0.03063200 0.02845000 129,411.00
Jan 08 2020 0.02993500 0.00002500 0.08% 0.02979000 0.03151600 0.02843600 171,599.00
Jan 07 2020 0.02991000 -0.00152000 -4.84% 0.03146500 0.03196600 0.02967100 265,994.00
Jan 06 2020 0.03143000 0.00110000 3.63% 0.03023900 0.03216900 0.03015400 209,667.00
Jan 05 2020 0.03033000 -0.00023000 -0.75% 0.03066300 0.03072800 0.02974500 167,271.00
Jan 04 2020 0.03056000 0.00020600 0.68% 0.03036000 0.03088900 0.03001700 151,263.00
Jan 03 2020 0.03035400 0.00221400 7.87% 0.02810000 0.03051600 0.02774000 204,073.00
Jan 02 2020 0.02814000 -0.00023300 -0.82% 0.02837800 0.02857200 0.02774000 187,208.00
Jan 01 2020 0.02837300 -0.00007700 -0.27% 0.02843000 0.02888400 0.02827000 130,204.00
Dec 31 2019 0.02845000 -0.00031000 -1.08% 0.02879300 0.02934900 0.02811400 147,544.00
Dec 30 2019 0.02876000 -0.00003000 -0.10% 0.02876000 0.02911300 0.02801200 153,767.00
Dec 29 2019 0.02879000 0.00046200 1.63% 0.02817200 0.02910100 0.02795400 143,020.00
Dec 28 2019 0.02832800 0.00035600 1.27% 0.02803000 0.02877400 0.02595400 151,388.00
Dec 27 2019 0.02797200 0.00191600 7.35% 0.02603800 0.02814900 0.02557400 187,212.00
Dec 26 2019 0.02605600 0.00036600 1.42% 0.02571000 0.02649900 0.02557400 148,256.00
Dec 25 2019 0.02569000 -0.00027300 -1.05% 0.02590600 0.02619000 0.01646400 72,019.00
Dec 24 2019 0.02596300 0.00007300 0.28% 0.02593000 0.02627500 0.02560000 133,245.00
Dec 23 2019 0.02589000 -0.00031000 -1.18% 0.02603900 0.02627500 0.02560000 81,689.00
Dec 22 2019 0.02620000 0.00016000 0.61% 0.02610200 0.02662300 0.01720700 76,381.00
Dec 21 2019 0.02604000 -0.00002600 -0.10% 0.02611000 0.02651300 0.02575001 69,037.00
Dec 20 2019 0.02606600 0.00000600 0.02% 0.02604200 0.02651900 0.02582600 79,391.00
Dec 19 2019 0.02606000 0.00003000 0.12% 0.02597000 0.02647000 0.02582600 86,069.00
Dec 18 2019 0.02603000 -0.00061000 -2.29% 0.02665000 0.02712400 0.02574800 139,248.00
See More Historical Prices »
Your Recent History
COIN
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:20200118 18:26:55