Bitcoin Cash ABC Historical Data - BCHBTC

Name Symbol Market Market Cap ($) Algorithm
Bitcoin Cash ABC BCHBTC Crypto 3,656,953,091 SHA-256d
  Change % Change Current Price Bid Offer
  0.00006400 0.22% 0.02861000 0.02858100 0.02864700
High Low Open Prev. Close 52 Week Range
0.02870000 0.02848200 0.02856100 0.02854600 0.01310600 - 0.07750700
Exchange Time Size Trade Price Currency
BINA 20:49:41 0.066000 0.02859700 BTC
Price x Volume Volume Base Symbol Related Pairs
722.09 25,734.71 BCH BCHEUR BCHGBP BCHUSD

BCHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.029009000.029400000.02795500118,362.92-0.00039900-1.38%
1 Month0.032820000.032992000.01802200127,592.99-0.00421000-12.83%
3 Months0.031270000.033374000.01310600113,004.95-0.00266000-8.51%
6 Months0.049260000.051929000.01310600119,252.97-0.02065000-41.92%
1 Year0.035385550.077507000.01310600130,623.63-0.00677555-19.15%
3 Years0.203591410.416406850.0131060017,967,946.08-0.17498141-85.95%
5 Years0.203591410.416406850.0131060017,967,946.08-0.17498141-85.95%

BCHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.02864000 0.00027000 0.95% 0.02836200 0.02866100 0.02796500 200,166.00
Dec 09 2019 0.02837000 0.00003000 0.11% 0.02828700 0.02854500 0.02796000 130,529.00
Dec 08 2019 0.02834000 0.00016800 0.60% 0.02817000 0.02857600 0.02795500 92,187.00
Dec 07 2019 0.02817200 -0.00006800 -0.24% 0.02824800 0.02886900 0.02807100 84,022.00
Dec 06 2019 0.02824000 -0.00029500 -1.03% 0.02867000 0.02887900 0.02816200 101,587.00
Dec 05 2019 0.02853500 -0.00028900 -1.00% 0.02883400 0.02917700 0.02823700 107,641.00
Dec 04 2019 0.02882400 -0.00018300 -0.63% 0.02900900 0.02940000 0.02819900 138,077.00
Dec 03 2019 0.02900700 -0.00023500 -0.80% 0.02927100 0.02941700 0.02890000 103,690.00
Dec 02 2019 0.02924200 0.00022100 0.76% 0.02900600 0.02946000 0.02895100 68,495.00
Dec 01 2019 0.02902100 0.00023000 0.80% 0.02882600 0.02929800 0.02857600 57,217.00
Nov 30 2019 0.02879100 -0.00015900 -0.55% 0.02893700 0.02990600 0.02857600 61,877.00
Nov 29 2019 0.02895000 -0.00032700 -1.12% 0.02930700 0.02990600 0.02879000 130,152.00
Nov 28 2019 0.02927700 0.00005100 0.17% 0.02918200 0.02948100 0.02870000 110,806.00
Nov 27 2019 0.02922600 -0.00030400 -1.03% 0.02946500 0.02985000 0.02910000 103,819.00
Nov 26 2019 0.02953000 0.00021000 0.72% 0.02925700 0.02987000 0.02910000 180,750.00
Nov 25 2019 0.02932000 -0.00009000 -0.31% 0.02929700 0.03090000 0.02883500 147,803.00
Nov 24 2019 0.02941000 0.00004500 0.15% 0.02947600 0.02955000 0.02883500 134,104.00
Nov 23 2019 0.02936500 0.00071200 2.48% 0.02855900 0.02985800 0.02804800 140,371.00
Nov 22 2019 0.02865300 -0.00095600 -3.23% 0.02966400 0.03037100 0.02803000 270,705.00
Nov 21 2019 0.02960900 -0.00036800 -1.23% 0.03001500 0.03038800 0.02890800 184,613.00
Nov 20 2019 0.02997700 0.00023900 0.80% 0.02975900 0.03029200 0.02952000 145,987.00
Nov 19 2019 0.02973800 -0.00036900 -1.23% 0.03012300 0.03027900 0.02906400 191,001.00
Nov 18 2019 0.03010700 -0.00116600 -3.73% 0.02108400 0.03133000 0.01802200 125,138.00
Nov 17 2019 0.03127300 0.00000800 0.03% 0.03123000 0.03155100 0.03088500 152,133.00
Nov 16 2019 0.03126500 0.00014000 0.45% 0.03108000 0.03217000 0.03056400 123,616.00
Nov 15 2019 0.03112500 -0.00099900 -3.11% 0.03213000 0.03267000 0.03056400 161,653.00
Nov 14 2019 0.03212400 -0.00036700 -1.13% 0.03256000 0.03267000 0.03120000 95,628.00
Nov 13 2019 0.03249100 -0.00033800 -1.03% 0.03282000 0.03299200 0.01882700 63,725.00
Nov 12 2019 0.03282900 -0.00000900 -0.03% 0.03282900 0.03337400 0.03240700 83,348.00
Nov 11 2019 0.03283800 0.00041700 1.29% 0.03244600 0.03321000 0.03238900 84,374.00
Nov 10 2019 0.03242100 0.00033100 1.03% 0.03210000 0.03296600 0.03119500 97,175.00
Nov 09 2019 0.03209000 0.00055700 1.77% 0.03155500 0.03219000 0.03095000 66,803.00
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:20191211 01:49:45