BCHSVETH

Bitcoin Cash SV (BCHSVETH)

BCHSVETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.4262 0.0058 1.38% 0.42078 0.4319 0.4198 834.00
Oct 19 2020 0.4204 -0.003 -0.71% 0.4237 0.4259 0.4167 357.00
Oct 18 2020 0.4234 -0.0065 -1.51% 0.43097 0.43275 0.42265 142.00
Oct 17 2020 0.4299 -0.00715 -1.64% 0.4368 0.4377 0.42715 292.00
Oct 16 2020 0.43705 -0.01177 -2.62% 0.4486 0.4493 0.422 882.00
Oct 15 2020 0.44882 0.00367 0.82% 0.4445 0.4546 0.44147 861.00
Oct 14 2020 0.44515 -0.00185 -0.41% 0.44765 0.44821 0.43933 269.00
Oct 13 2020 0.447 0.00835 1.90% 0.43845 0.4578 0.43735 291.00
Oct 12 2020 0.43865 -0.02025 -4.41% 0.4591 0.4615 0.435 425.00
Oct 11 2020 0.4589 -0.00143 -0.31% 0.46108 0.46776 0.45421 854.00
Oct 10 2020 0.46033 0.00023 0.05% 0.45886 0.46557 0.45486 225.00
Oct 09 2020 0.4601 -0.00948 -2.02% 0.47008 0.47647 0.45943 112.00
Oct 08 2020 0.46958 -0.0083 -1.74% 0.47788 0.48769 0.46705 262.00
Oct 07 2020 0.47788 0.01117 2.39% 0.4673 0.49339 0.46288 925.00
Oct 06 2020 0.46671 0.00869 1.90% 0.45881 0.47799 0.45676 364.00
Oct 05 2020 0.45802 0.00084 0.18% 0.45846 0.46313 0.45481 643.00
Oct 04 2020 0.45718 -0.0033 -0.72% 0.46034 0.46049 0.45407 615.00
Oct 03 2020 0.46048 -0.00312 -0.67% 0.46483 0.46921 0.45641 178.00
Oct 02 2020 0.4636 -0.01822 -3.78% 0.48116 0.48416 0.45671 401.00
Oct 01 2020 0.48182 0.00343 0.72% 0.47738 0.4883 0.47204 777.00
Sep 30 2020 0.47839 0.00016 0.03% 0.47822 0.50438 0.4608 710.00
Sep 29 2020 0.47823 0.00361 0.76% 0.47446 0.48371 0.47126 94.00
Sep 28 2020 0.47462 -0.00144 -0.30% 0.47508 0.49592 0.46827 271.00
Sep 27 2020 0.47606 0.01228 2.65% 0.46262 0.49112 0.45392 172.00
Sep 26 2020 0.46378 0.02141 4.84% 0.44202 0.47526 0.44033 237.00
Sep 25 2020 0.44237 -0.00794 -1.76% 0.44842 0.45442 0.43556 428.00
Sep 24 2020 0.45031 -0.01704 -3.65% 0.46913 0.478 0.44563 692.00
Sep 23 2020 0.46735 0.01667 3.70% 0.45171 0.47129 0.44407 703.00
Sep 22 2020 0.45068 0.02495 5.86% 0.42686 0.48613 0.41955 805.00
Sep 21 2020 0.42573 0.01021 2.46% 0.41554 0.43703 0.40471 1,568.00
Sep 20 2020 0.41552 -0.00502 -1.19% 0.42016 0.42274 0.40717 435.00
Sep 19 2020 0.42054 -0.00155 -0.37% 0.42255 0.42846 0.4191 835.00
Sep 18 2020 0.42209 -0.00005 -0.01% 0.42111 0.4322 0.42005 723.00
Sep 17 2020 0.42214 -0.02291 -5.15% 0.44653 0.44797 0.4156 200.00
Sep 16 2020 0.44505 -0.0079 -1.74% 0.4554 0.45783 0.44298 305.00
Sep 15 2020 0.45295 0.01705 3.91% 0.43407 0.45295 0.43293 491.00
Sep 14 2020 0.4359 -0.01036 -2.32% 0.44553 0.45148 0.42877 774.00
Sep 13 2020 0.44626 0.01078 2.48% 0.43516 0.46181 0.4345 1,343.00
Sep 12 2020 0.43548 -0.01066 -2.39% 0.44583 0.45355 0.43548 288.00
Sep 11 2020 0.44614 -0.00637 -1.41% 0.45161 0.45924 0.44359 524.00
Sep 10 2020 0.45251 -0.02979 -6.18% 0.48261 0.48304 0.4486 740.00
Sep 09 2020 0.4823 -0.02248 -4.45% 0.50609 0.50842 0.47975 810.00
Sep 08 2020 0.50478 0.01086 2.20% 0.49189 0.52149 0.48683 1,045.00
Sep 07 2020 0.49392 0.03287 7.13% 0.462 0.51786 0.45782 1,570.00
Sep 06 2020 0.46105 -0.02322 -4.79% 0.48738 0.50626 0.45761 2,781.00
Sep 05 2020 0.48427 0.07111 17.21% 0.41375 0.5035 0.40857 1,442.00
Sep 04 2020 0.41316 0.02484 6.40% 0.3963 0.4229 0.39404 1,113.00
Sep 03 2020 0.38832 -0.02788 -6.70% 0.41642 0.42563 0.3851 1,028.00
Sep 02 2020 0.4162 -0.01163 -2.72% 0.42839 0.43135 0.39978 1,545.00
Sep 01 2020 0.42783 -0.01475 -3.33% 0.44189 0.44228 0.41178 885.00
Aug 31 2020 0.44258 -0.03341 -7.02% 0.4578 0.4711 0.44022 372.00
Aug 30 2020 0.47599 0.00 0.00% 0.47599 0.47599 0.47599 0.00
Aug 29 2020 0.47599 -0.00761 -1.57% 0.4849 0.487 0.46814 512.00
Aug 28 2020 0.4836 -0.0012 -0.25% 0.4846 0.4881 0.4772 643.00
Aug 27 2020 0.4848 -0.0104 -2.10% 0.4943 0.4962 0.48013 363.00
Aug 26 2020 0.4952 -0.0055 -1.10% 0.50055 0.5056 0.49007 331.00
Aug 25 2020 0.5007 0.0003 0.06% 0.50015 0.5097 0.49282 1,315.00
Aug 24 2020 0.5004 0.00338 0.68% 0.49714 0.51525 0.4854 398.00
Aug 23 2020 0.49702 -0.00149 -0.30% 0.49777 0.5013 0.49069 173.00
Aug 22 2020 0.49851 -0.00575 -1.14% 0.5043 0.5047 0.49272 509.00
Aug 21 2020 0.50426 0.00236 0.47% 0.50235 0.51845 0.49983 488.00
Aug 20 2020 0.5019 -0.00789 -1.55% 0.50735 0.51095 0.49464 952.00
Aug 19 2020 0.50979 -0.00321 -0.63% 0.5114 0.5161 0.501 445.00
Aug 18 2020 0.513 -0.01015 -1.94% 0.523 0.5431 0.5124 443.00
Aug 17 2020 0.52315 0.0088 1.71% 0.5152 0.5266 0.50915 794.00
Aug 16 2020 0.51435 -0.0047 -0.91% 0.517 0.5336 0.49907 870.00
Aug 15 2020 0.51905 0.03555 7.35% 0.48325 0.52358 0.48325 367.00
Aug 14 2020 0.4835 -0.01725 -3.44% 0.5031 0.50747 0.47955 1,108.00
Aug 13 2020 0.50075 -0.03505 -6.54% 0.5354 0.53605 0.49064 819.00
Aug 12 2020 0.5358 -0.018 -3.25% 0.5547 0.5549 0.528 617.00
Aug 11 2020 0.5538 -0.01375 -2.42% 0.56735 0.57015 0.54182 686.00
Aug 10 2020 0.56755 -0.00425 -0.74% 0.5725 0.576 0.56095 368.00
Aug 09 2020 0.5718 -0.00895 -1.54% 0.5822 0.5827 0.56251 369.00
Aug 08 2020 0.58075 -0.01415 -2.38% 0.5951 0.6021 0.57805 326.00
Aug 07 2020 0.5949 -0.0019 -0.32% 0.5961 0.60939 0.58869 706.00
Aug 06 2020 0.5968 0.0173 2.99% 0.5785 0.6054 0.5736 598.00
Aug 05 2020 0.5795 0.00113 0.20% 0.57908 0.5925 0.5709 853.00
Aug 04 2020 0.57837 -0.01473 -2.48% 0.59448 0.59929 0.57175 715.00
Aug 03 2020 0.5931 0.0065 1.11% 0.5857 0.602 0.5654 777.00
Aug 02 2020 0.5866 -0.053 -8.29% 0.63671 0.6446 0.55944 1,212.00
Aug 01 2020 0.6396 -0.02876 -4.30% 0.66759 0.69922 0.6264 852.00
Jul 31 2020 0.66836 0.02666 4.15% 0.63875 0.6823 0.6274 506.00
Jul 30 2020 0.6417 -0.02655 -3.97% 0.66608 0.6749 0.63339 500.00
Jul 29 2020 0.66825 -0.01424 -2.09% 0.6841 0.68851 0.6639 579.00
Jul 28 2020 0.68249 0.03838 5.96% 0.64529 0.69687 0.64517 1,026.00
Jul 27 2020 0.64411 0.03049 4.97% 0.61309 0.65982 0.59349 827.00
Jul 26 2020 0.61362 -0.01114 -1.78% 0.64672 0.65386 0.60449 983.00
Jul 25 2020 0.62476 -0.01855 -2.88% 0.64425 0.65426 0.61488 475.00
Jul 24 2020 0.64331 -0.02869 -4.27% 0.67235 0.6731 0.63791 459.00
Jul 23 2020 0.672 -0.0251 -3.60% 0.6976 0.70379 0.66341 603.00
Your Recent History
KUCN
BCHSVETH
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:20201021 04:18:04