Bitcoin Cash ABC Historical Data - BCHJPY

Name Symbol Market Market Cap ($) Algorithm
Bitcoin Cash ABC BCHJPY Crypto 5,760,700,262 SHA-256d
  Change % Change Current Price Bid Offer
661.00 1.88% 35,770.00 35,818.00 36,030.00
High Low Open Prev. Close 52 Week Range
41,000.00 33,579.00 35,109.00 35,109.00 13,511.00 - 57,000.00
Exchange Time Size Trade Price Currency
LQID 00:46:23 0.047556 35,770.00 JPY
Price x Volume Volume Base Symbol Related Pairs
1,115,437.31 31.84 BCH BCHEUR BCHGBP BCHBTC

BCHJPY Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week43,000.0045,575.0033,579.00257.58-7,230.00-16.81%
1 Month40,100.0156,232.0033,579.00331.92-4,330.01-10.80%
3 Months22,614.1856,232.0018,833.21201.8313,155.8258.18%
6 Months33,173.9956,232.0018,833.21179.892,596.017.83%
1 Year14,887.9957,000.0013,511.00225.6420,882.01140.26%
3 Years76,349.0079,885.968,382.00236.61-40,579.00-53.15%
5 Years76,349.0079,885.968,382.00236.61-40,579.00-53.15%

BCHJPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 35,109.00 -3,997.00 -10.22% 39,106.00 41,888.00 33,579.00 454.00
Feb 25 2020 39,106.00 -2,381.00 -5.74% 41,747.00 41,888.00 38,262.00 342.00
Feb 24 2020 41,487.00 -2,396.00 -5.46% 45,000.00 45,575.00 40,347.00 319.00
Feb 23 2020 43,883.00 2,050.00 4.90% 41,833.00 44,700.00 41,833.00 232.00
Feb 22 2020 41,833.00 -1,167.00 -2.71% 43,000.00 44,000.00 41,180.00 162.00
Feb 21 2020 43,000.00 1,200.00 2.87% 41,800.00 44,000.00 40,239.00 94.00
Feb 20 2020 41,800.00 -1,200.00 -2.79% 43,000.00 43,996.00 40,239.00 196.00
Feb 19 2020 43,000.00 -3,997.00 -8.50% 46,997.00 47,000.00 41,950.00 194.00
Feb 18 2020 46,997.00 1,986.00 4.41% 45,011.00 47,000.00 40,792.00 155.00
Feb 17 2020 45,011.00 -649.00 -1.42% 45,660.00 50,000.00 40,792.00 551.00
Feb 16 2020 45,660.00 -2,840.00 -5.86% 48,500.00 50,000.00 42,000.00 578.00
Feb 15 2020 48,500.00 -5,668.00 -10.46% 54,008.00 54,253.00 47,000.00 616.00
Feb 14 2020 54,168.00 2,368.00 4.57% 52,195.00 54,365.00 50,578.00 510.00
Feb 13 2020 51,800.00 800.00 1.57% 52,195.00 52,891.00 50,100.00 475.00
Feb 12 2020 51,000.00 0.00000000 0.00% 51,000.00 56,232.00 48,602.00 570.00
Feb 11 2020 51,000.00 1,003.00 2.01% 49,442.00 56,232.00 48,602.00 277.00
Feb 10 2020 49,997.00 368.00 0.74% 49,629.00 51,000.00 47,152.00 174.00
Feb 09 2020 49,629.00 323.00 0.66% 49,306.00 51,000.00 47,152.00 162.00
Feb 08 2020 49,306.00 1,306.00 2.72% 48,000.00 50,000.00 46,200.00 169.00
Feb 07 2020 48,000.00 -540.00 -1.11% 48,540.00 50,000.00 42,975.00 231.00
Feb 06 2020 48,540.00 935.00 1.96% 47,605.00 49,000.00 42,975.00 800.00
Feb 05 2020 47,605.00 5,924.00 14.21% 41,681.00 47,976.00 41,102.00 222.00
Feb 04 2020 41,681.00 150.03 0.36% 41,530.97 42,200.00 40,200.00 160.00
Feb 03 2020 41,530.97 0.00000000 0.00% 41,530.97 42,000.00 40,200.00 0.00
Feb 02 2020 41,530.97 510.04 1.24% 41,020.93 42,000.00 40,200.00 116.00
Feb 01 2020 41,020.93 -151.35 -0.37% 40,718.38 42,000.00 40,300.03 208.00
Jan 31 2020 41,172.28 -1,711.98 -3.99% 42,607.50 43,397.82 38,254.25 458.00
Jan 30 2020 42,884.25 784.25 1.86% 40,100.01 43,397.82 38,254.25 526.00
Jan 29 2020 42,100.00 1,591.90 3.93% 41,262.09 43,000.00 39,343.10 138.00
Jan 28 2020 40,508.10 -491.90 -1.20% 40,332.30 41,898.10 39,343.10 39.00
Jan 27 2020 41,000.00 3,705.60 9.94% 37,294.40 41,000.00 37,111.05 321.00
Jan 26 2020 37,294.40 2,992.10 8.72% 34,302.30 38,499.72 33,444.50 68.00
Jan 25 2020 34,302.30 -458.38 -1.32% 34,891.24 36,085.94 33,444.50 30.00
See More Historical Prices »
Your Recent History
COIN
BCHJPY
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:20200227 06:09:04