Singapore markets closed

Bitcoin Cash AUD (BCH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
178.99-6.30 (-3.40%)
As of 10:28AM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2022180.11180.69178.12178.99178.99354,331,072
24 Sept 2022183.77185.94180.09180.09180.09377,027,135
23 Sept 2022175.40184.03172.55183.77183.77435,354,107
22 Sept 2022165.61175.57165.57175.40175.40337,948,585
21 Sept 2022168.61177.33165.12165.54165.54436,610,543
20 Sept 2022166.68171.00165.67168.63168.63350,761,167
19 Sept 2022166.34168.20160.52166.66166.66385,399,905
18 Sept 2022181.89181.93166.33166.35166.35332,856,391
17 Sept 2022177.93183.16177.91181.92181.92294,601,724
16 Sept 2022176.24179.45174.96177.91177.91336,506,932
15 Sept 2022178.04181.77172.93176.23176.23395,151,313
14 Sept 2022174.43178.37173.75178.05178.05324,257,282
13 Sept 2022186.81192.83174.04176.59176.59515,280,697
12 Sept 2022190.26192.64184.79186.80186.80431,334,194
11 Sept 2022193.89194.36187.77190.27190.27357,806,140
10 Sept 2022193.79196.31191.19193.90193.90436,022,899
09 Sept 2022187.90201.82185.56193.86193.86672,516,209
08 Sept 2022175.73191.96172.95187.96187.96720,420,689
07 Sept 2022167.11176.17166.00175.73175.73389,829,907
06 Sept 2022184.53186.68167.19167.21167.21439,067,387
05 Sept 2022174.01184.80173.00184.50184.50368,782,821
04 Sept 2022172.78174.02170.93174.02174.02258,185,229
03 Sept 2022170.81174.05170.38172.77172.77339,207,853
02 Sept 2022171.76175.10169.55170.80170.80399,217,118
01 Sept 2022168.93172.41167.49171.75171.75334,850,954
31 Aug 2022167.31170.80167.31168.93168.93302,822,668
30 Aug 2022173.19174.82164.72167.29167.29353,976,584
29 Aug 2022165.20173.35163.55173.16173.16382,357,530
28 Aug 2022167.47173.79165.29165.29165.29342,661,957
27 Aug 2022168.83171.50165.34167.46167.46390,229,003
26 Aug 2022187.66187.66168.19168.82168.82487,042,444
25 Aug 2022189.99189.39185.90187.68187.68381,749,275
24 Aug 2022192.86199.90190.01190.01190.01554,233,595
23 Aug 2022178.60195.38175.45192.88192.88644,430,677
22 Aug 2022173.52178.90165.62178.62178.62431,580,766
21 Aug 2022166.82175.13166.82173.53173.53336,279,265
20 Aug 2022166.69171.74163.39166.83166.83345,506,512
19 Aug 2022187.05187.05166.29166.68166.68520,084,550
18 Aug 2022192.96196.44187.00187.03187.03355,750,883
17 Aug 2022194.53206.30192.66192.95192.95470,404,709
16 Aug 2022195.87197.53192.64194.56194.56311,065,037
15 Aug 2022196.21201.73191.60195.91195.91370,800,221
14 Aug 2022202.52206.31194.87196.18196.18340,471,788
13 Aug 2022200.79205.97200.56202.49202.49314,386,129
12 Aug 2022201.30202.04196.46200.79200.79312,883,323
11 Aug 2022200.63207.68200.57201.33201.33428,225,628
10 Aug 2022193.71201.44190.13200.61200.61402,812,006
09 Aug 2022205.37206.48192.60193.70193.70365,325,068
08 Aug 2022204.79211.91203.15205.38205.38378,716,178
07 Aug 2022205.19207.95201.52204.76204.76299,236,931
06 Aug 2022204.42206.98201.92205.26205.26311,067,014
05 Aug 2022193.42204.37193.00204.37204.37358,035,705
04 Aug 2022193.84198.92190.91193.47193.47478,443,525
03 Aug 2022194.58204.65190.14193.89193.89398,343,598
02 Aug 2022196.76197.29187.12194.56194.56459,167,112
01 Aug 2022200.79203.21192.00196.80196.80401,649,502
31 Jul 2022207.45214.23200.00200.82200.82598,723,828
30 Jul 2022217.82219.95206.27207.44207.44732,642,506
29 Jul 2022221.97234.19214.00217.81217.811,350,123,067
28 Jul 2022181.74226.10181.74221.15221.151,312,377,614
27 Jul 2022170.83181.73168.29181.73181.73403,877,481
26 Jul 2022171.62171.62165.14170.80170.80317,040,148
25 Jul 2022191.63192.10171.65171.69171.69447,041,665
24 Jul 2022177.15194.38177.12191.76191.76476,844,080
23 Jul 2022178.22182.73171.84177.18177.18356,353,608
22 Jul 2022177.68184.85174.37178.30178.30596,273,208
21 Jul 2022176.96179.73171.91177.67177.67441,953,802
20 Jul 2022186.28189.31175.52176.97176.97533,728,481
19 Jul 2022178.54186.96170.12186.27186.27785,820,535
18 Jul 2022162.39178.61162.39178.61178.61605,421,711
17 Jul 2022161.33169.31159.15162.38162.38521,416,106
16 Jul 2022156.13162.45153.28161.32161.32905,291,871
15 Jul 2022152.46156.81151.81156.16156.16805,849,332
14 Jul 2022151.98154.11148.47152.45152.451,841,125,507
13 Jul 2022144.57152.01142.25152.01152.011,797,193,213
12 Jul 2022147.34149.55144.46144.59144.591,747,904,617
11 Jul 2022156.36156.57147.04147.33147.331,814,968,496
10 Jul 2022162.69162.69154.13156.38156.381,839,480,994
09 Jul 2022158.96164.50158.72162.72162.721,946,414,829
08 Jul 2022163.06164.65157.18159.00159.00922,070,607
07 Jul 2022156.54163.63154.43163.03163.031,608,327,225
06 Jul 2022153.56157.63151.53156.54156.541,867,522,037
05 Jul 2022157.35157.27150.94153.55153.551,900,376,419
04 Jul 2022154.94157.39150.00157.37157.371,818,085,699
03 Jul 2022156.19157.35149.88154.94154.941,743,335,081
02 Jul 2022148.83156.71148.07156.22156.221,759,168,142
01 Jul 2022149.06153.07145.31148.80148.801,115,330,846
30 Jun 2022151.81152.23142.34148.95148.951,527,016,957
29 Jun 2022149.45155.73148.21151.79151.791,056,792,955
28 Jun 2022161.00161.84148.92149.45149.451,748,972,658
27 Jun 2022162.92168.27160.10161.00161.002,004,044,282
26 Jun 2022165.93171.18162.87162.89162.892,138,776,719
25 Jun 2022164.95166.91161.01165.95165.952,192,021,845
24 Jun 2022168.29174.64164.90164.90164.902,220,429,637
23 Jun 2022164.09170.62162.88168.31168.311,815,885,885
22 Jun 2022170.86171.30163.21164.09164.092,060,544,793
21 Jun 2022170.73175.86166.86170.79170.792,244,636,307
20 Jun 2022172.93177.69167.76170.75170.752,251,814,276
19 Jun 2022168.06176.53161.28172.93172.932,270,571,447
18 Jun 2022174.43177.85159.73168.11168.112,821,517,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...