BCHUSD

Bitcoin Cash (BCHUSD)

BCHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 357.60 -12.56 -3.39% 369.14 383.94 356.87 1,551.00
Jan 19 2022 370.16 -11.85 -3.10% 381.75 384.04 366.23 1,639.00
Jan 18 2022 382.01 1.11 0.29% 381.24 398.07 375.00 2,360.00
Jan 17 2022 380.90 -7.65 -1.97% 388.71 389.21 373.39 660.00
Jan 16 2022 388.55 -3.06 -0.78% 390.58 392.99 382.80 668.00
Jan 15 2022 391.61 5.81 1.51% 386.32 392.91 383.45 540.00
Jan 14 2022 385.80 8.81 2.34% 377.64 392.90 377.00 1,489.00
Jan 13 2022 376.99 -6.54 -1.71% 383.81 391.40 376.99 1,355.00
Jan 12 2022 383.53 14.07 3.81% 370.01 385.40 368.15 1,500.00
Jan 11 2022 369.46 5.77 1.59% 362.40 374.54 362.40 1,746.00
Jan 10 2022 363.69 -13.34 -3.54% 376.46 378.07 348.52 4,013.00
Jan 09 2022 377.03 3.27 0.87% 372.83 380.90 368.16 974.00
Jan 08 2022 373.76 -11.20 -2.91% 385.77 391.28 361.75 2,727.00
Jan 07 2022 384.96 -15.38 -3.84% 400.38 400.62 375.68 5,109.00
Jan 06 2022 400.34 -1.08 -0.27% 399.38 402.37 387.42 2,052.00
Jan 05 2022 401.42 -25.06 -5.88% 427.05 431.79 389.91 2,715.00
Jan 04 2022 426.48 -7.77 -1.79% 434.69 439.01 425.76 1,166.00
Jan 03 2022 434.25 -14.21 -3.17% 446.59 447.41 431.59 903.00
Jan 02 2022 448.46 3.71 0.83% 445.08 451.97 443.05 1,499.00
Jan 01 2022 444.75 14.27 3.31% 430.26 445.46 430.26 880.00
Dec 31 2021 430.48 -0.870 -0.20% 431.40 436.82 419.55 2,217.00
Dec 30 2021 431.35 0.610 0.14% 428.69 436.81 423.79 7,304.00
Dec 29 2021 430.74 -9.05 -2.06% 439.31 445.37 427.14 2,032.00
Dec 28 2021 439.79 -25.44 -5.47% 465.37 465.37 438.26 2,289.00
Dec 27 2021 465.23 12.88 2.85% 452.40 475.98 448.10 2,307.00
Dec 26 2021 452.35 -4.42 -0.97% 455.38 455.38 444.98 935.00
Dec 25 2021 456.77 5.08 1.12% 451.78 460.40 448.17 1,001.00
Dec 24 2021 451.69 -3.51 -0.77% 455.92 461.05 449.28 2,171.00
Dec 23 2021 455.20 16.92 3.86% 438.63 458.18 434.88 1,721.00
Dec 22 2021 438.28 -0.640 -0.15% 438.83 446.72 435.19 1,564.00
Dec 21 2021 438.92 7.14 1.65% 431.20 440.65 427.26 1,417.00
Dec 20 2021 431.78 0.00 +0.00% 432.92 439.32 419.73 0.00
Dec 20 2021 431.78 -1.41 -0.33% 432.92 439.32 419.73 1,310.00
Dec 19 2021 433.19 -3.25 -0.74% 436.27 445.08 432.48 2,665.00
Dec 18 2021 436.44 10.77 2.53% 424.63 438.96 419.97 1,413.00
Dec 17 2021 425.67 -12.90 -2.94% 437.50 441.50 417.96 1,682.00
Dec 16 2021 438.57 -8.66 -1.94% 447.79 453.78 437.69 1,875.00
Dec 15 2021 447.23 10.22 2.34% 436.69 449.97 417.22 2,560.00
Dec 14 2021 437.01 14.31 3.39% 422.32 441.99 419.08 2,632.00
Dec 13 2021 422.70 -35.69 -7.79% 459.73 460.26 414.24 4,283.00
Dec 12 2021 458.39 -1.06 -0.23% 459.68 462.45 442.60 1,928.00
Dec 11 2021 459.45 21.51 4.91% 438.75 461.12 432.50 2,717.00
Dec 10 2021 437.94 -13.29 -2.95% 449.00 468.34 437.52 5,084.00
Dec 09 2021 451.23 -28.89 -6.02% 481.08 481.94 449.42 5,386.00
Dec 08 2021 480.12 6.56 1.39% 472.40 487.91 464.27 3,818.00
Dec 07 2021 473.56 -2.15 -0.45% 475.38 502.94 464.68 5,071.00
Dec 06 2021 475.71 22.29 4.92% 453.92 480.82 419.69 8,924.00
Dec 05 2021 453.42 -20.46 -4.32% 473.71 477.78 435.71 7,138.00
Dec 04 2021 473.88 -58.11 -10.92% 531.16 534.48 351.10 32,179.00
Dec 03 2021 531.99 -29.68 -5.28% 562.28 568.02 519.00 3,144.00
Dec 02 2021 561.67 -9.26 -1.62% 570.54 574.62 558.65 1,010.00
Dec 01 2021 570.93 0.920 0.16% 570.42 586.81 565.35 2,481.00
Nov 30 2021 570.01 -6.28 -1.09% 575.62 587.78 557.57 1,795.00
Nov 29 2021 576.29 9.05 1.60% 569.28 581.46 557.99 2,259.00
Nov 28 2021 567.24 6.07 1.08% 562.50 568.77 532.15 3,833.00
Nov 27 2021 561.17 4.85 0.87% 558.05 573.20 555.77 3,482.00
Nov 26 2021 556.32 -60.80 -9.85% 616.56 618.90 540.89 16,390.00
Nov 25 2021 617.12 -2.32 -0.37% 618.62 635.34 608.01 4,935.00
Nov 24 2021 619.44 44.85 7.81% 572.12 619.44 558.78 7,875.00
Nov 23 2021 574.59 15.80 2.83% 557.40 575.40 546.93 1,755.00
Nov 22 2021 558.79 -16.75 -2.91% 575.23 578.44 548.00 3,196.00
Nov 21 2021 575.54 -8.92 -1.53% 584.11 585.40 569.36 1,108.00
Nov 20 2021 584.46 9.79 1.70% 575.12 588.43 565.69 1,739.00
Nov 19 2021 574.67 21.34 3.86% 554.67 577.49 548.43 1,878.00
Nov 18 2021 553.33 -43.21 -7.24% 595.47 601.20 543.81 5,951.00
Nov 17 2021 596.54 -3.56 -0.59% 598.68 603.20 577.95 5,812.00
Nov 16 2021 600.10 -66.81 -10.02% 665.49 665.49 553.77 8,689.00
Nov 15 2021 666.91 -11.51 -1.70% 679.26 685.35 663.89 3,833.00
Nov 14 2021 678.42 12.39 1.86% 666.14 678.42 657.48 3,474.00
Nov 13 2021 666.03 -3.60 -0.54% 668.45 669.91 655.82 1,143.00
Nov 12 2021 669.63 -6.53 -0.97% 676.12 684.00 646.90 5,350.00
Nov 11 2021 676.16 10.13 1.52% 664.01 680.94 658.99 2,455.00
Nov 10 2021 666.03 -49.57 -6.93% 717.06 728.60 643.90 13,555.00
Nov 09 2021 715.60 77.35 12.12% 638.51 730.64 637.52 14,022.00
Nov 08 2021 638.25 39.50 6.60% 600.79 642.97 599.79 4,403.00
Nov 07 2021 598.75 10.22 1.74% 587.04 599.94 586.36 1,759.00
Nov 06 2021 588.53 -10.27 -1.72% 598.41 603.01 575.43 5,138.00
Nov 05 2021 598.80 2.98 0.50% 596.22 632.40 592.33 4,334.00
Nov 04 2021 595.82 -15.44 -2.53% 611.32 613.13 587.83 2,078.00
Nov 03 2021 611.26 12.65 2.11% 598.54 618.91 590.38 6,992.00
Nov 02 2021 598.61 10.27 1.75% 588.13 608.87 583.00 2,855.00
Nov 01 2021 588.34 -8.39 -1.41% 596.94 599.52 580.00 3,111.00
Oct 31 2021 596.73 13.26 2.27% 585.22 604.29 575.13 2,360.00
Oct 30 2021 583.47 -9.68 -1.63% 594.39 600.73 576.81 1,047.00
Oct 29 2021 593.15 14.68 2.54% 579.36 596.22 574.83 1,939.00
Oct 28 2021 578.47 28.52 5.19% 548.67 591.63 544.88 3,923.00
Oct 27 2021 549.95 -61.96 -10.13% 612.01 618.78 533.00 13,155.00
Oct 26 2021 611.91 -9.40 -1.51% 621.80 631.83 600.00 2,006.00
Oct 25 2021 621.31 4.60 0.75% 617.46 628.10 615.60 1,958.00
Oct 24 2021 616.71 -11.43 -1.82% 629.00 632.52 606.20 3,394.00
Oct 23 2021 628.14 3.31 0.53% 622.55 637.53 614.11 5,314.00
Your Recent History
KRKN
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:20220121 20:06:27