BCHUSD

Bitcoin Cash ABC (BCHUSD)

BCHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 220.94 1.31 0.60% 219.67 225.60 217.30 17,998.00
Jul 02 2020 219.63 -4.14 -1.85% 223.77 225.60 217.30 21,729.00
Jul 01 2020 223.77 1.04 0.47% 221.44 226.77 220.65 21,046.00
Jun 30 2020 222.73 -2.69 -1.19% 225.69 226.04 220.40 18,619.00
Jun 29 2020 225.42 2.94 1.32% 222.65 227.40 218.02 24,232.00
Jun 28 2020 222.48 6.14 2.84% 216.23 231.18 204.26 25,837.00
Jun 27 2020 216.34 -14.18 -6.15% 230.08 231.18 204.26 33,928.00
Jun 26 2020 230.52 -2.02 -0.87% 233.04 234.45 227.81 9,217.00
Jun 25 2020 232.54 0.010 0.00% 232.32 234.85 226.00 21,357.00
Jun 24 2020 232.53 -7.28 -3.04% 240.34 245.40 229.20 29,930.00
Jun 23 2020 239.81 -1.47 -0.61% 241.45 244.30 239.05 31,047.00
Jun 22 2020 241.28 11.53 5.02% 229.49 244.02 229.49 24,334.00
Jun 21 2020 229.75 -0.990 -0.43% 230.74 234.78 229.15 9,981.00
Jun 20 2020 230.74 -1.76 -0.76% 233.09 234.78 229.15 10,895.00
Jun 19 2020 232.50 -3.80 -1.61% 235.99 236.22 230.10 16,344.00
Jun 18 2020 236.30 -3.71 -1.55% 239.74 240.36 232.17 15,474.00
Jun 17 2020 240.01 2.58 1.09% 237.13 243.00 235.13 23,847.00
Jun 16 2020 237.43 1.42 0.60% 235.89 239.30 232.81 22,750.00
Jun 15 2020 236.01 -1.37 -0.58% 236.37 238.51 224.22 40,811.00
Jun 14 2020 237.38 -3.32 -1.38% 240.60 241.55 235.00 16,673.00
Jun 13 2020 240.70 0.060 0.02% 240.80 242.13 237.11 10,057.00
Jun 12 2020 240.64 5.64 2.40% 233.22 243.57 232.90 30,105.00
Jun 11 2020 235.00 -22.17 -8.62% 257.09 259.02 230.63 51,169.00
Jun 10 2020 257.17 2.71 1.07% 254.03 259.02 250.65 29,523.00
Jun 09 2020 254.46 -0.630 -0.25% 256.06 257.20 249.30 20,333.00
Jun 08 2020 255.09 1.83 0.72% 253.74 257.00 245.43 22,818.00
Jun 07 2020 253.26 -0.080 -0.03% 252.97 255.70 245.43 32,581.00
Jun 06 2020 253.34 -2.98 -1.16% 256.00 263.50 250.97 19,393.00
Jun 05 2020 256.32 -0.410 -0.16% 256.20 263.50 254.32 30,693.00
Jun 04 2020 256.73 4.45 1.76% 252.89 260.90 246.25 33,647.00
Jun 03 2020 252.28 1.14 0.45% 251.39 269.23 242.10 29,029.00
Jun 02 2020 251.14 -2.77 -1.09% 253.88 269.23 242.10 87,537.00
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
May 01 2020 255.30 6.20 2.49% 250.11 262.12 250.00 35,578.00
Apr 30 2020 249.10 -8.41 -3.27% 257.83 275.95 245.31 116,671.00
Apr 29 2020 257.51 15.12 6.24% 241.99 263.71 237.50 95,212.00
Apr 28 2020 242.39 -0.370 -0.15% 242.72 243.60 237.50 26,586.00
Apr 27 2020 242.76 -3.50 -1.42% 247.17 248.20 234.23 44,548.00
Apr 26 2020 246.26 7.86 3.30% 238.50 249.49 234.50 38,366.00
Apr 25 2020 238.40 0.260 0.11% 237.90 246.87 234.50 23,785.00
Apr 24 2020 238.14 1.52 0.64% 237.50 247.30 226.00 27,835.00
Apr 23 2020 236.62 3.64 1.56% 233.00 247.32 225.97 69,387.00
Apr 22 2020 232.98 13.37 6.09% 219.87 236.26 215.80 34,163.00
Apr 21 2020 219.61 0.110 0.05% 219.21 238.69 215.74 39,710.00
Apr 20 2020 219.50 -12.63 -5.44% 231.46 238.69 215.74 70,506.00
Apr 19 2020 232.13 -11.65 -4.78% 244.13 249.21 229.29 43,241.00
Apr 18 2020 243.78 10.48 4.49% 232.36 249.21 229.58 53,756.00
Apr 17 2020 233.30 -1.53 -0.65% 231.95 237.25 229.58 37,967.00
Apr 16 2020 234.83 20.23 9.43% 211.72 240.44 206.26 99,268.00
Apr 15 2020 214.60 -7.96 -3.58% 223.16 228.96 212.44 22,009.00
Apr 14 2020 222.56 -2.33 -1.04% 225.89 228.96 220.19 40,006.00
Apr 13 2020 224.89 -10.62 -4.51% 232.39 234.02 216.00 79,397.00
Apr 12 2020 235.51 3.59 1.55% 234.97 245.65 227.37 43,158.00
Apr 11 2020 231.92 -0.830 -0.36% 234.06 241.59 222.20 53,735.00
Apr 10 2020 232.75 -24.33 -9.46% 256.52 275.15 226.01 108,326.00
Apr 09 2020 257.08 -10.21 -3.82% 265.87 275.15 253.24 68,894.00
Apr 08 2020 267.29 16.09 6.41% 252.20 281.23 249.86 133,914.00
Apr 07 2020 251.20 -5.05 -1.97% 259.19 266.00 246.50 66,218.00
Apr 06 2020 256.25 24.92 10.77% 231.45 259.26 224.73 74,790.00
Apr 05 2020 231.33 -6.63 -2.79% 239.06 240.35 224.73 36,273.00
Apr 04 2020 237.96 2.01 0.85% 235.91 243.80 230.56 27,156.00
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:20200704 23:03:13