BCHEUR

Bitcoin Cash (BCHEUR)

BCHEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2022 109.41 0.520 0.48% 108.23 110.30 105.28 16,472.00
Jun 24 2022 108.89 -1.00 -0.91% 110.23 117.64 108.19 13,952.00
Jun 23 2022 109.89 2.59 2.41% 106.00 112.65 105.64 7,651.00
Jun 22 2022 107.30 -5.18 -4.61% 112.80 113.43 106.22 9,800.00
Jun 21 2022 112.48 -0.760 -0.67% 112.74 116.84 107.77 15,928.00
Jun 20 2022 113.24 -0.750 -0.66% 114.89 118.30 110.48 16,122.00
Jun 19 2022 113.99 2.85 2.56% 109.88 118.50 105.71 18,091.00
Jun 18 2022 111.14 -4.21 -3.65% 118.00 119.00 103.92 28,609.00
Jun 17 2022 115.35 11.54 11.12% 102.56 116.26 101.23 22,318.00
Jun 16 2022 103.81 -17.48 -14.41% 124.17 125.00 101.63 17,198.00
Jun 15 2022 121.29 0.510 0.42% 121.40 125.90 105.96 27,619.00
Jun 14 2022 120.78 0.210 0.17% 119.61 129.24 113.06 24,525.00
Jun 13 2022 120.57 -19.48 -13.91% 139.46 141.90 118.91 24,435.00
Jun 12 2022 140.05 -8.05 -5.44% 148.37 150.50 137.58 8,631.00
Jun 11 2022 148.10 -11.64 -7.29% 159.30 161.60 147.13 6,514.00
Jun 10 2022 159.74 -5.57 -3.37% 165.23 167.10 157.50 10,322.00
Jun 09 2022 165.31 0.150 0.09% 165.00 168.51 162.37 6,549.00
Jun 08 2022 165.16 -6.28 -3.66% 169.92 171.00 162.23 5,006.00
Jun 07 2022 171.44 -1.81 -1.04% 174.05 175.60 162.11 9,653.00
Jun 06 2022 173.25 5.77 3.45% 174.64 176.24 167.00 7,367.00
Jun 05 2022 167.48 -8.40 -4.78% 176.65 177.70 166.21 9,441.00
Jun 04 2022 175.88 4.91 2.87% 170.97 177.22 168.01 2,481.00
Jun 03 2022 170.97 -5.08 -2.89% 175.62 178.20 168.01 4,241.00
Jun 02 2022 176.05 0.890 0.51% 173.80 176.70 170.77 2,691.00
Jun 01 2022 175.16 -15.29 -8.03% 192.56 196.47 172.82 10,039.00
May 31 2022 190.45 8.36 4.59% 182.80 192.85 179.17 10,223.00
May 30 2022 182.09 9.48 5.49% 172.46 185.00 171.98 8,808.00
May 29 2022 172.61 4.59 2.73% 166.56 173.48 163.52 7,979.00
May 28 2022 168.02 6.46 4.00% 162.71 168.02 161.06 4,356.00
May 27 2022 161.56 -6.80 -4.04% 167.30 171.74 160.00 15,156.00
May 26 2022 168.36 -9.64 -5.42% 177.99 180.21 161.22 11,915.00
May 25 2022 178.00 -4.06 -2.23% 181.60 187.60 177.29 6,912.00
May 24 2022 182.06 2.88 1.61% 179.70 183.70 170.75 6,554.00
May 23 2022 179.18 -9.14 -4.85% 186.70 195.00 176.73 11,565.00
May 22 2022 188.32 6.19 3.40% 183.12 191.60 179.92 5,345.00
May 21 2022 182.13 1.83 1.01% 178.88 185.30 176.54 5,117.00
May 20 2022 180.30 -5.70 -3.06% 186.80 189.35 176.15 9,869.00
May 19 2022 186.00 6.20 3.45% 178.07 187.52 172.16 12,048.00
May 18 2022 179.80 -15.40 -7.89% 196.08 198.00 178.67 14,082.00
May 17 2022 195.20 6.83 3.63% 187.50 204.01 186.56 22,160.00
May 16 2022 188.37 -17.42 -8.46% 200.83 206.39 187.65 7,993.00
May 15 2022 205.79 1.37 0.67% 201.14 207.80 194.43 15,509.00
May 14 2022 204.42 10.41 5.37% 192.76 228.30 179.05 28,319.00
May 13 2022 194.01 6.54 3.49% 186.40 213.00 184.16 28,445.00
May 12 2022 187.47 2.39 1.29% 183.67 217.95 135.20 42,917.00
May 11 2022 185.08 -34.32 -15.64% 218.62 236.84 173.70 51,176.00
May 10 2022 219.40 9.96 4.76% 207.54 231.50 199.65 19,545.00
May 09 2022 209.44 -38.66 -15.58% 248.95 253.07 208.67 23,610.00
May 08 2022 248.10 -6.61 -2.60% 253.98 256.10 246.58 7,766.00
May 07 2022 254.71 -6.43 -2.46% 260.19 263.60 250.09 4,326.00
May 06 2022 261.14 -1.99 -0.76% 261.50 265.30 251.15 11,471.00
May 05 2022 263.13 -19.57 -6.92% 282.31 284.93 259.06 10,279.00
May 04 2022 282.70 16.92 6.37% 265.80 283.10 264.24 7,806.00
May 03 2022 265.78 -5.09 -1.88% 271.22 275.10 262.42 5,333.00
May 02 2022 270.87 1.47 0.55% 269.52 275.57 265.92 4,482.00
May 01 2022 269.40 5.05 1.91% 263.57 273.30 259.02 6,227.00
Apr 30 2022 264.35 -15.21 -5.44% 278.84 282.96 254.45 4,852.00
Apr 29 2022 279.56 -12.14 -4.16% 292.00 293.10 275.91 5,016.00
Apr 28 2022 291.70 1.13 0.39% 291.45 296.92 287.70 3,722.00
Apr 27 2022 290.57 12.18 4.38% 276.97 293.30 255.38 4,224.00
Apr 26 2022 278.39 -16.10 -5.47% 295.10 301.25 274.08 4,776.00
Apr 25 2022 294.49 9.40 3.30% 284.64 294.74 278.10 6,612.00
Apr 24 2022 285.09 -5.43 -1.87% 290.21 292.10 281.86 3,591.00
Apr 23 2022 290.52 -7.10 -2.39% 298.07 300.40 288.75 2,098.00
Apr 22 2022 297.62 7.07 2.43% 291.40 308.91 290.16 7,453.00
Apr 21 2022 290.55 -14.21 -4.66% 305.17 317.50 287.52 11,581.00
Apr 20 2022 304.76 -11.27 -3.57% 315.02 318.70 303.31 9,079.00
Apr 19 2022 316.03 0.480 0.15% 316.70 318.90 308.23 4,564.00
Apr 18 2022 315.55 12.45 4.11% 303.13 316.80 289.94 8,908.00
Apr 17 2022 303.10 -15.50 -4.87% 316.38 323.40 302.96 3,652.00
Apr 16 2022 318.60 3.11 0.99% 315.90 321.90 313.78 4,258.00
Apr 15 2022 315.49 2.90 0.93% 311.85 319.52 308.52 5,093.00
Apr 14 2022 312.59 -0.970 -0.31% 312.80 324.10 307.19 8,679.00
Apr 13 2022 313.56 31.76 11.27% 282.62 320.76 278.69 17,395.00
Apr 12 2022 281.80 10.85 4.00% 271.44 283.00 254.84 7,502.00
Apr 11 2022 270.95 -23.27 -7.91% 293.50 295.00 267.35 9,745.00
Apr 10 2022 294.22 -5.06 -1.69% 300.10 306.21 293.98 6,894.00
Apr 09 2022 299.28 2.74 0.92% 297.54 301.64 295.75 2,994.00
Apr 08 2022 296.54 -13.85 -4.46% 308.57 311.64 295.13 4,950.00
Apr 07 2022 310.39 5.76 1.89% 304.02 312.05 299.67 4,746.00
Apr 06 2022 304.63 -31.36 -9.33% 336.61 337.77 303.99 8,931.00
Apr 05 2022 335.99 -6.43 -1.88% 342.30 348.56 335.72 6,104.00
Apr 04 2022 342.42 -0.060 -0.02% 342.61 345.00 330.98 4,452.00
Apr 03 2022 342.48 4.84 1.43% 338.26 345.40 333.85 4,045.00
Apr 02 2022 337.64 -3.02 -0.89% 341.03 349.50 335.46 4,016.00
Apr 01 2022 340.66 -2.40 -0.70% 348.41 352.10 328.39 8,045.00
Mar 31 2022 343.06 2.20 0.65% 339.50 354.00 327.04 12,416.00
Mar 30 2022 340.86 4.46 1.33% 337.18 347.40 327.10 6,869.00
Mar 29 2022 336.40 -0.870 -0.26% 336.09 349.67 330.42 10,368.00
Mar 28 2022 337.27 -5.84 -1.70% 341.46 352.60 335.74 9,992.00
Mar 27 2022 343.11 13.16 3.99% 329.78 344.10 323.41 5,358.00
Mar 26 2022 329.95 -2.67 -0.80% 332.35 334.10 325.20 4,615.00
Your Recent History
COIN
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.

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

P: V: D:20220626 16:26:14