BCHGBP

Bitcoin Cash ABC (BCHGBP)

BCHGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 176.72 0.010 0.01% 176.72 204.46 175.27 361.00
Jul 02 2020 176.71 -3.25 -1.81% 179.96 204.46 155.00 716.00
Jul 01 2020 179.96 0.370 0.21% 204.68 204.68 155.00 398.00
Jun 30 2020 179.59 -3.94 -2.15% 182.99 204.68 178.59 539.00
Jun 29 2020 183.53 3.19 1.77% 180.71 204.68 177.48 689.00
Jun 28 2020 180.34 4.00 2.27% 176.34 187.71 167.20 718.00
Jun 27 2020 176.34 -12.42 -6.58% 187.33 222.84 167.20 2,334.00
Jun 26 2020 188.76 0.700 0.37% 222.84 222.84 184.28 82.00
Jun 25 2020 188.06 0.00000000 0.00% 230.00 230.00 182.77 189.00
Jun 24 2020 188.06 -5.43 -2.81% 193.93 230.00 185.28 1,297.00
Jun 23 2020 193.49 0.00000000 0.00% 193.83 195.49 191.96 172.00
Jun 22 2020 193.49 6.96 3.73% 186.62 195.50 186.62 483.00
Jun 21 2020 186.53 -2.29 -1.21% 188.82 190.21 186.41 179.00
Jun 20 2020 188.82 0.140 0.07% 189.43 190.21 186.66 27.00
Jun 19 2020 188.68 -1.32 -0.69% 183.66 190.92 183.66 416.00
Jun 18 2020 190.00 -1.00 -0.52% 191.41 192.88 183.66 571.00
Jun 17 2020 191.00 2.06 1.09% 183.66 193.76 183.66 655.00
Jun 16 2020 188.94 -1.37 -0.72% 187.50 188.94 184.98 594.00
Jun 15 2020 190.31 0.00000000 0.00% 191.91 191.91 183.66 248.00
Jun 14 2020 190.31 -1.60 -0.83% 192.01 192.67 188.42 366.00
Jun 13 2020 191.91 0.280 0.15% 192.35 192.67 189.78 139.00
Jun 12 2020 191.63 4.46 2.38% 186.05 222.30 136.75 933.00
Jun 11 2020 187.17 -14.91 -7.38% 202.08 203.42 183.68 3,829.00
Jun 10 2020 202.08 1.68 0.84% 200.12 203.42 197.38 722.00
Jun 09 2020 200.40 -0.080 -0.04% 201.24 201.24 197.48 281.00
Jun 08 2020 200.48 1.36 0.68% 199.84 202.30 194.60 337.00
Jun 07 2020 199.12 -1.19 -0.59% 200.31 202.30 194.60 916.00
Jun 06 2020 200.31 -2.92 -1.44% 201.94 204.04 198.92 633.00
Jun 05 2020 203.23 -1.43 -0.70% 203.61 208.87 200.97 1,603.00
Jun 04 2020 204.66 3.20 1.59% 201.47 216.56 196.54 1,176.00
Jun 03 2020 201.46 1.35 0.67% 200.27 213.30 196.54 901.00
Jun 02 2020 200.11 -3.00 -1.48% 202.50 214.63 194.16 4,576.00
Jun 01 2020 203.11 9.62 4.97% 193.40 204.00 192.94 948.00
May 31 2020 193.49 -11.48 -5.60% 204.07 204.07 192.00 900.00
May 30 2020 204.97 11.63 6.02% 193.17 220.99 192.05 1,659.00
May 29 2020 193.34 -1.29 -0.66% 195.00 197.56 190.15 1,091.00
May 28 2020 194.63 4.70 2.47% 190.18 195.24 185.01 836.00
May 27 2020 189.93 4.82 2.60% 185.56 220.99 185.01 455.00
May 26 2020 185.11 -4.82 -2.54% 189.93 193.10 182.08 675.00
May 25 2020 189.93 4.31 2.32% 184.81 239.98 182.47 796.00
May 24 2020 185.62 -7.72 -3.99% 193.34 197.05 184.06 935.00
May 23 2020 193.34 -0.110 -0.06% 193.12 218.99 168.02 393.00
May 22 2020 193.45 6.49 3.47% 186.89 199.01 184.74 1,845.00
May 21 2020 186.96 -9.62 -4.89% 196.58 202.69 180.91 3,054.00
May 20 2020 196.58 -5.02 -2.49% 201.87 204.71 193.20 1,976.00
May 19 2020 201.60 -35.09 -14.83% 203.67 236.69 199.82 1,938.00
May 18 2020 236.69 37.78 18.99% 197.95 243.00 195.18 2,386.00
May 17 2020 198.91 3.52 1.80% 195.39 201.37 193.29 1,643.00
May 16 2020 195.39 0.660 0.34% 193.70 199.00 191.72 505.00
May 15 2020 194.73 -3.79 -1.91% 197.79 210.88 191.72 1,116.00
May 14 2020 198.52 1.76 0.89% 196.50 201.64 192.74 2,363.00
May 13 2020 196.76 6.58 3.46% 190.18 209.75 187.17 1,068.00
May 12 2020 190.18 1.26 0.67% 191.49 213.74 187.17 893.00
May 11 2020 188.92 0.330 0.17% 189.01 193.49 184.94 371.00
May 10 2020 188.59 -25.69 -11.99% 213.43 213.45 180.27 6,928.00
May 09 2020 214.28 1.97 0.93% 209.52 223.98 208.61 3,156.00
May 08 2020 212.31 7.03 3.42% 205.28 214.79 201.67 2,570.00
May 07 2020 205.28 7.04 3.55% 197.49 209.07 193.12 2,392.00
May 06 2020 198.24 0.060 0.03% 199.16 204.78 196.50 1,887.00
May 05 2020 198.18 0.440 0.22% 198.18 202.18 197.73 124.00
May 04 2020 197.74 -4.67 -2.31% 202.41 213.91 190.69 2,193.00
May 03 2020 202.41 -6.99 -3.34% 209.40 213.91 196.89 3,817.00
May 02 2020 209.40 4.83 2.36% 204.57 209.93 199.94 1,294.00
May 01 2020 204.57 5.77 2.90% 203.95 208.71 199.94 1,421.00
Apr 30 2020 198.80 -7.92 -3.83% 207.48 221.33 195.10 5,761.00
Apr 29 2020 206.72 11.04 5.64% 195.51 213.24 192.00 4,381.00
Apr 28 2020 195.68 -0.080 -0.04% 195.90 195.91 192.00 903.00
Apr 27 2020 195.76 -2.26 -1.14% 200.31 200.35 189.34 2,326.00
Apr 26 2020 198.02 5.41 2.81% 193.13 202.03 192.94 1,535.00
Apr 25 2020 192.61 0.00000000 0.00% 191.44 196.41 190.62 663.00
Apr 24 2020 192.61 0.660 0.34% 191.92 218.10 183.08 729.00
Apr 23 2020 191.95 2.28 1.20% 189.51 231.94 183.08 3,086.00
Apr 22 2020 189.67 11.02 6.17% 179.28 247.98 175.35 1,193.00
Apr 21 2020 178.65 1.67 0.94% 176.74 191.40 174.14 1,471.00
Apr 20 2020 176.98 -9.30 -4.99% 184.60 191.40 174.14 2,689.00
Apr 19 2020 186.28 -8.66 -4.44% 195.47 198.46 184.20 1,350.00
Apr 18 2020 194.94 7.29 3.88% 185.96 212.91 184.67 2,040.00
Apr 17 2020 187.65 -0.300 -0.16% 185.61 190.51 184.67 994.00
Apr 16 2020 187.95 10.62 5.99% 168.34 212.91 165.50 4,068.00
Apr 15 2020 177.33 0.600 0.34% 177.33 182.71 174.98 321.00
Apr 14 2020 176.73 -12.39 -6.55% 176.54 189.12 175.47 1,023.00
Apr 13 2020 189.12 -0.440 -0.23% 187.06 189.12 175.47 2,816.00
Apr 12 2020 189.56 2.76 1.48% 189.55 220.46 183.17 2,444.00
Apr 11 2020 186.80 -0.470 -0.25% 188.36 192.95 178.84 1,889.00
Apr 10 2020 187.27 -19.27 -9.33% 205.47 207.73 180.42 5,532.00
Apr 09 2020 206.54 -9.84 -4.55% 214.47 221.63 203.59 2,951.00
Apr 08 2020 216.38 12.19 5.97% 204.71 244.84 203.49 4,143.00
Apr 07 2020 204.19 -5.75 -2.74% 211.37 344.00 198.60 2,949.00
Apr 06 2020 209.94 20.20 10.65% 189.95 211.63 184.82 2,803.00
Apr 05 2020 189.74 -3.86 -1.99% 194.45 201.34 184.82 860.00
Apr 04 2020 193.60 0.890 0.46% 192.71 204.23 186.32 507.00
Your Recent History
COIN
BCHGBP
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:20200704 22:54:09