Singapore markets closed

Bitcoin Cash GBP (BCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
93.57-1.73 (-1.81%)
As of 03:17PM UTC. Market open.
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202294.0995.5493.5793.5793.57165,099,216
25 Nov 202295.6995.8493.6794.1294.12170,482,993
24 Nov 202295.1497.5593.8595.7095.70239,305,337
23 Nov 202291.6299.7691.4495.1395.13302,130,539
22 Nov 202287.2991.7687.2691.6291.62233,326,440
21 Nov 202288.2690.1585.6887.3087.30266,404,326
20 Nov 202288.1890.2487.1188.2588.25209,063,235
19 Nov 202288.0789.0987.6188.1788.17141,922,283
18 Nov 202287.4988.6187.4788.0788.07145,855,838
17 Nov 202287.6988.2486.4987.4987.49174,259,802
16 Nov 202287.4191.6986.9787.6987.69200,792,345
15 Nov 202288.1989.5187.4287.4387.43173,198,139
14 Nov 202284.4588.6182.5188.1988.19234,503,312
13 Nov 202286.4487.2083.4984.4784.47177,916,191
12 Nov 202286.8887.0983.4386.4486.44167,230,834
11 Nov 202287.9289.9785.3886.8686.86246,095,105
10 Nov 202278.6190.9777.9087.9387.93385,814,687
09 Nov 202289.3289.9477.6978.6078.60596,037,809
08 Nov 2022102.23102.9985.8189.3289.32636,592,499
07 Nov 2022102.98103.44102.28102.24102.24295,820,917
06 Nov 2022108.76108.99102.96102.98102.98302,390,501
05 Nov 2022108.99110.21108.08108.76108.76378,549,749
04 Nov 2022103.60109.74103.14108.95108.95577,389,955
03 Nov 202299.72105.3599.64103.63103.63491,470,952
02 Nov 2022100.09105.3898.7899.7199.71569,948,082
01 Nov 2022100.38100.8299.32100.10100.10397,256,052
31 Oct 2022100.28101.7699.12100.38100.38387,858,595
30 Oct 2022102.00103.2999.16100.29100.29406,296,201
29 Oct 202299.51103.5599.46102.00102.00459,443,545
28 Oct 202297.3299.9196.6999.5299.52420,012,723
27 Oct 202298.45100.5196.9497.3297.32383,814,066
26 Oct 202298.40100.2998.1598.4598.45341,940,486
25 Oct 202295.4699.2295.4498.4298.42188,156,365
24 Oct 202297.8298.0095.2795.4695.46183,020,413
23 Oct 202296.1697.6995.5797.8297.82163,259,093
22 Oct 202294.6797.5094.1396.1696.16160,150,878
21 Oct 202294.8194.8693.4494.6694.66181,255,849
20 Oct 202294.7195.9494.1094.8094.80151,871,875
19 Oct 202295.8696.0194.6094.7294.72144,008,497
18 Oct 202297.4098.0695.0795.8595.85190,852,888
17 Oct 202298.1498.1697.5097.4197.41163,231,607
16 Oct 202296.7498.5596.7298.1598.15157,865,262
15 Oct 202296.2697.7695.8396.7396.73149,582,489
14 Oct 202296.4298.3595.7896.2796.27189,630,858
13 Oct 2022100.80101.4192.5096.4396.43285,798,740
12 Oct 2022101.35102.12101.22100.81100.81163,765,151
11 Oct 2022100.83101.0799.56101.34101.34170,289,992
10 Oct 2022105.87106.28100.84100.84100.84167,661,474
09 Oct 2022105.50106.68105.42105.87105.87142,998,834
08 Oct 2022105.27106.60104.47105.51105.51134,850,799
07 Oct 2022106.11107.46104.28105.28105.28160,737,175
06 Oct 2022107.63108.64105.83106.11106.11162,554,576
05 Oct 2022105.88108.91106.08107.62107.62166,103,052
04 Oct 2022102.53106.26102.49105.88105.88187,116,833
03 Oct 2022102.74102.73102.62102.54102.54174,410,339
02 Oct 2022105.09106.15102.62102.74102.74186,690,020
01 Oct 2022107.43108.28104.20105.10105.10181,547,510
30 Sept 2022104.50111.67103.81107.44107.44325,403,786
29 Sept 2022105.48108.20105.71104.49104.49242,971,397
28 Sept 2022106.63106.22103.68105.49105.49238,151,339
27 Sept 2022107.94111.40105.57106.66106.66268,408,949
26 Sept 2022105.16108.78105.97107.93107.93243,777,430
25 Sept 2022108.60108.98104.33105.16105.16214,877,260
24 Sept 2022110.70112.13108.60108.60108.60227,353,223
23 Sept 2022103.47110.86103.13110.71110.71262,262,271
22 Sept 202297.28103.5997.17103.47103.47199,361,097
21 Sept 202299.19104.6197.0097.2497.24256,460,051
20 Sept 202298.07100.5797.4999.2099.20206,336,024
19 Sept 202297.8398.9994.2698.0698.06226,759,884
18 Sept 2022107.08107.1097.8897.8497.84195,771,502
17 Sept 2022104.75107.83104.74107.10107.10173,438,602
16 Sept 2022102.90105.59102.71104.74104.74198,107,975
15 Sept 2022104.14106.55101.34102.89102.89230,720,601
14 Sept 2022102.22104.42101.46104.15104.15189,671,364
13 Sept 2022110.16113.61101.91103.49103.49301,976,823
12 Sept 2022112.09113.36108.76110.15110.15254,353,773
11 Sept 2022114.54114.81110.42112.10112.10210,800,086
10 Sept 2022114.45115.93112.94114.54114.54257,571,707
09 Sept 2022110.33119.23109.27114.49114.49397,177,216
08 Sept 2022103.00112.56101.44110.37110.37423,017,424
07 Sept 202297.68103.2697.09102.99102.99228,480,139
06 Sept 2022108.68109.9697.7397.7497.74256,640,389
05 Sept 2022102.96108.90102.10108.66108.66217,186,527
04 Sept 2022102.23102.97101.14102.97102.97152,772,526
03 Sept 2022101.07102.98100.81102.22102.22200,703,123
02 Sept 2022101.07103.46100.27101.06101.06236,209,515
01 Sept 202299.46101.4498.47101.07101.07197,049,555
31 Aug 202298.36100.7398.3699.4699.46178,288,850
30 Aug 2022102.06102.9096.8698.3598.35208,100,145
29 Aug 202297.01102.1596.06102.05102.05225,327,631
28 Aug 202298.18101.8997.0697.0697.06201,225,241
27 Aug 202299.13100.6996.9498.1898.18228,781,007
26 Aug 2022110.52110.5298.7499.1299.12285,959,171
25 Aug 2022111.28111.70109.63110.53110.53224,820,074
24 Aug 2022112.83116.87111.29111.29111.29324,616,410
23 Aug 2022104.41114.37102.67112.84112.84377,015,902
22 Aug 2022100.85104.6196.85104.42104.42252,305,089
21 Aug 202296.94101.7996.94100.86100.86195,447,883
20 Aug 202296.8899.8294.9596.9496.94200,771,720
19 Aug 2022108.36108.3696.6596.8896.88302,283,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...