BCHUSD

Bitcoin Cash (BCHUSD)

BCHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 130.92 -5.78 -4.23% 136.37 136.90 127.54 71,988.00
Jan 29 2023 136.70 4.13 3.12% 132.57 138.60 131.99 29,213.00
Jan 28 2023 132.57 -2.29 -1.70% 134.94 135.84 131.44 12,212.00
Jan 27 2023 134.86 1.07 0.80% 133.91 136.29 131.71 24,378.00
Jan 26 2023 133.79 1.74 1.32% 132.42 135.00 129.64 23,519.00
Jan 25 2023 132.05 3.54 2.75% 128.33 135.05 125.34 26,024.00
Jan 24 2023 128.51 -5.03 -3.77% 133.56 137.14 125.71 30,488.00
Jan 23 2023 133.54 4.88 3.79% 130.14 138.70 128.50 33,666.00
Jan 22 2023 128.66 0.540 0.42% 128.08 132.69 127.13 23,735.00
Jan 21 2023 128.12 0.400 0.31% 127.51 134.17 125.48 37,933.00
Jan 20 2023 127.72 6.23 5.13% 121.60 127.84 120.35 25,735.00
Jan 19 2023 121.49 2.26 1.90% 119.16 122.47 118.73 21,603.00
Jan 18 2023 119.23 -3.83 -3.11% 123.31 127.40 115.94 46,881.00
Jan 17 2023 123.06 -0.760 -0.61% 123.55 125.72 121.91 39,941.00
Jan 16 2023 123.82 -0.930 -0.75% 124.37 127.15 119.59 89,466.00
Jan 15 2023 124.75 -1.23 -0.98% 125.47 127.30 121.52 44,646.00
Jan 14 2023 125.98 1.67 1.34% 124.53 131.35 119.97 75,464.00
Jan 13 2023 124.31 4.88 4.09% 119.92 127.75 117.80 80,856.00
Jan 12 2023 119.43 9.99 9.13% 109.62 125.30 107.97 120,799.00
Jan 11 2023 109.44 2.04 1.90% 158.00 158.00 105.50 34,935.00
Jan 10 2023 107.40 0.280 0.26% 107.19 109.32 105.07 29,112.00
Jan 09 2023 107.12 3.83 3.71% 104.70 108.75 103.52 40,769.00
Jan 08 2023 103.29 1.87 1.84% 101.68 103.49 100.80 19,277.00
Jan 07 2023 101.42 -0.200 -0.20% 101.59 102.18 101.17 19,517.00
Jan 06 2023 101.62 0.530 0.52% 101.10 101.97 98.09 31,765.00
Jan 05 2023 101.09 -0.340 -0.34% 101.51 103.53 100.56 33,169.00
Jan 04 2023 101.43 1.87 1.88% 99.59 102.61 99.47 38,611.00
Jan 03 2023 99.56 0.310 0.31% 99.24 100.43 98.70 21,822.00
Jan 02 2023 99.25 2.50 2.58% 96.76 100.35 95.26 28,166.00
Jan 01 2023 96.75 -0.140 -0.14% 96.86 97.58 96.09 12,121.00
Dec 31 2022 96.89 0.270 0.28% 96.58 98.37 96.34 23,004.00
Dec 30 2022 96.62 -1.83 -1.86% 98.38 98.42 95.21 34,357.00
Dec 29 2022 98.45 -0.660 -0.67% 99.11 100.22 97.22 29,249.00
Dec 28 2022 99.11 -2.36 -2.33% 101.86 102.52 98.70 35,083.00
Dec 27 2022 101.47 -1.89 -1.83% 103.35 103.88 101.01 20,021.00
Dec 26 2022 103.36 2.05 2.02% 101.40 103.43 100.90 16,592.00
Dec 25 2022 101.31 -0.420 -0.41% 101.65 102.05 99.67 15,331.00
Dec 24 2022 101.73 -0.140 -0.14% 102.02 102.82 101.52 12,308.00
Dec 23 2022 101.87 0.390 0.38% 101.56 102.91 101.11 22,744.00
Dec 22 2022 101.48 1.27 1.27% 100.38 101.53 99.38 15,993.00
Dec 21 2022 100.21 -1.55 -1.52% 101.88 102.29 99.82 16,926.00
Dec 20 2022 101.76 3.25 3.30% 98.45 102.42 98.29 21,194.00
Dec 19 2022 98.51 -3.65 -3.57% 102.08 103.03 97.80 24,215.00
Dec 18 2022 102.16 -1.05 -1.02% 103.05 103.85 101.36 19,307.00
Dec 17 2022 103.21 3.11 3.11% 99.93 103.38 98.74 30,744.00
Dec 16 2022 100.10 -7.16 -6.68% 107.20 108.42 98.88 29,248.00
Dec 15 2022 107.26 -1.98 -1.81% 109.08 110.10 106.73 20,925.00
Dec 14 2022 109.24 -0.870 -0.79% 110.37 111.57 107.34 21,950.00
Dec 13 2022 110.11 4.00 3.77% 106.45 111.44 103.64 29,355.00
Dec 12 2022 106.11 -0.160 -0.15% 106.25 106.89 102.32 28,072.00
Dec 11 2022 106.27 -2.65 -2.43% 108.85 110.20 105.91 19,624.00
Dec 10 2022 108.92 -0.870 -0.79% 109.71 110.49 108.16 14,374.00
Dec 09 2022 109.79 -2.01 -1.80% 112.01 112.58 109.03 17,346.00
Dec 08 2022 111.80 2.54 2.32% 109.25 112.31 107.50 21,670.00
Dec 07 2022 109.26 -2.81 -2.51% 112.52 112.94 106.92 14,085.00
Dec 06 2022 112.07 1.63 1.48% 110.44 112.22 109.29 19,940.00
Dec 05 2022 110.44 -0.890 -0.80% 111.07 117.43 109.46 49,679.00
Dec 04 2022 111.33 1.41 1.28% 109.90 120.06 105.98 18,089.00
Dec 03 2022 109.92 -1.96 -1.75% 112.14 119.35 105.90 14,971.00
Dec 02 2022 111.88 1.72 1.56% 110.45 158.00 105.14 31,096.00
Dec 01 2022 110.16 -3.46 -3.05% 113.74 119.90 106.80 30,096.00
Nov 30 2022 113.62 2.67 2.41% 111.12 119.60 107.02 34,517.00
Nov 29 2022 110.95 0.920 0.84% 109.80 113.18 109.12 26,117.00
Nov 28 2022 110.03 -1.09 -0.98% 111.39 111.97 105.96 20,351.00
Nov 27 2022 111.12 -1.24 -1.10% 112.43 119.58 109.15 14,187.00
Nov 26 2022 112.36 -1.63 -1.43% 113.65 115.69 109.96 27,093.00
Nov 25 2022 113.99 -1.68 -1.45% 115.37 121.71 105.64 18,072.00
Nov 24 2022 115.67 0.800 0.70% 114.37 121.75 104.01 39,496.00
Nov 23 2022 114.87 6.10 5.61% 109.55 119.55 108.29 50,083.00
Nov 22 2022 108.77 5.60 5.43% 103.49 158.00 102.85 17,759.00
Nov 21 2022 103.17 -1.70 -1.62% 104.50 108.98 96.07 42,411.00
Nov 20 2022 104.87 0.210 0.20% 108.99 117.51 103.00 23,532.00
Nov 19 2022 104.66 -0.060 -0.06% 104.61 118.98 92.16 15,927.00
Nov 18 2022 104.72 0.910 0.88% 103.80 117.80 93.54 15,779.00
Nov 17 2022 103.81 -0.670 -0.64% 104.33 105.53 100.75 24,390.00
Nov 16 2022 104.48 0.850 0.82% 103.93 109.80 102.44 46,199.00
Nov 15 2022 103.63 0.060 0.06% 103.93 117.67 94.05 17,578.00
Nov 14 2022 103.57 4.10 4.12% 99.87 104.46 96.49 32,994.00
Nov 13 2022 99.47 -2.53 -2.48% 102.30 103.40 97.73 23,632.00
Nov 12 2022 102.00 -0.680 -0.66% 102.65 102.88 97.60 26,046.00
Nov 11 2022 102.68 0.080 0.08% 102.51 106.67 98.67 35,176.00
Nov 10 2022 102.60 13.28 14.87% 87.15 106.01 87.00 48,048.00
Nov 09 2022 89.32 -13.91 -13.47% 102.09 106.62 87.04 74,904.00
Nov 08 2022 103.23 -14.45 -12.28% 117.77 118.95 94.88 80,200.00
Nov 07 2022 117.68 0.580 0.50% 116.39 119.43 115.24 47,436.00
Nov 06 2022 117.10 -6.98 -5.63% 123.72 124.31 116.28 38,106.00
Nov 05 2022 124.08 0.600 0.49% 124.51 126.02 122.38 49,863.00
Nov 04 2022 123.48 7.79 6.73% 115.69 124.90 114.97 65,113.00
Nov 03 2022 115.69 1.99 1.75% 113.26 120.09 113.11 39,035.00
Nov 02 2022 113.70 -1.33 -1.16% 115.03 122.06 111.93 62,909.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 04:42:24