Bitcoin Cash ABC Historical Data - BCHUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin Cash ABC BCHUSD Crypto 4,823,691,910 SHA-256d
  Change % Change Current Price Bid Offer
8.59 3.39% 261.75 261.82 261.93
High Low Open Prev. Close 52 Week Range
263.92 252.10 253.60 253.16 132.85 - 517.75
Exchange Time Size Trade Price Currency
GDAX 02:00:45 0.202478 261.75 USD
Price x Volume Volume Base Symbol Related Pairs
6,383,123.83 24,702.76 BCH BCHEUR BCHGBP BCHBTC

BCHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week230.34263.84222.3727,479.2531.4113.64%
1 Month246.94277.44217.8340,343.2114.816.00%
3 Months274.20286.00132.8567,833.02-12.45-4.54%
6 Months214.72497.53132.8557,193.5847.0321.90%
1 Year433.19517.75132.8551,281.88-171.44-39.58%
3 Years555.894,355.6273.22236,783.88-294.14-52.91%
5 Years555.894,355.6273.22236,783.88-294.14-52.91%

BCHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 253.91 15.03 6.29% 237.47 255.23 237.47 36,816.00
May 31 2020 238.88 -14.45 -5.70% 252.00 252.50 236.18 30,862.00
May 30 2020 253.33 15.20 6.38% 238.32 253.47 234.21 42,840.00
May 29 2020 238.13 -1.22 -0.51% 240.61 243.77 234.21 22,820.00
May 28 2020 239.35 7.15 3.08% 232.68 240.97 227.06 24,465.00
May 27 2020 232.20 4.61 2.03% 227.59 234.54 227.00 15,153.00
May 26 2020 227.59 -3.08 -1.34% 230.34 233.07 222.37 19,395.00
May 25 2020 230.67 5.41 2.40% 224.04 237.51 220.70 23,038.00
May 24 2020 225.26 -9.05 -3.86% 233.99 237.51 223.86 21,678.00
May 23 2020 234.31 -0.100 -0.04% 234.93 240.05 232.00 18,805.00
May 22 2020 234.41 6.80 2.99% 227.39 236.74 225.01 31,505.00
May 21 2020 227.61 -12.11 -5.05% 239.63 247.61 220.27 54,461.00
May 20 2020 239.72 -6.85 -2.78% 246.96 250.79 234.01 34,393.00
May 19 2020 246.57 -1.26 -0.51% 247.25 250.79 242.38 27,685.00
May 18 2020 247.83 7.31 3.04% 240.68 255.55 235.67 55,504.00
May 17 2020 240.52 3.87 1.64% 236.60 245.96 233.43 23,973.00
May 16 2020 236.65 1.44 0.61% 234.86 243.40 230.00 24,715.00
May 15 2020 235.21 -7.95 -3.27% 243.23 243.40 230.00 35,956.00
May 14 2020 243.16 3.09 1.29% 240.27 245.96 234.00 45,181.00
May 13 2020 240.07 6.98 2.99% 233.51 242.30 227.32 28,079.00
May 12 2020 233.09 -1.06 -0.45% 236.45 239.52 217.83 45,336.00
May 11 2020 234.15 0.640 0.27% 233.33 238.70 217.83 88,583.00
May 10 2020 233.51 -31.49 -11.88% 264.36 265.30 221.10 123,956.00
May 09 2020 265.00 3.84 1.47% 258.55 277.44 258.45 85,491.00
May 08 2020 261.16 7.72 3.05% 253.24 265.79 248.54 58,340.00
May 07 2020 253.44 9.46 3.88% 242.20 256.85 236.00 53,530.00
May 06 2020 243.98 -2.08 -0.85% 247.03 253.93 243.37 31,398.00
May 05 2020 246.06 -0.250 -0.10% 246.94 252.45 241.26 25,635.00
May 04 2020 246.31 -5.50 -2.18% 251.94 267.85 228.80 47,210.00
May 03 2020 251.81 -9.42 -3.61% 262.00 267.85 246.27 49,101.00
May 02 2020 261.23 5.93 2.32% 254.57 261.41 252.39 22,897.00
See More Historical Prices »
Your Recent History
COIN
BCHUSD
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:20200602 06:01:16