Singapore markets close in 44 minutes

Bitcoin Cash GBP (BCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
105.98+2.05 (+1.97%)
As of 08:15AM UTC. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022105.50107.17105.71105.98105.98222,081,920
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
18 Aug 2022111.04113.71108.33108.34108.34206,087,885
17 Aug 2022112.90119.22110.64111.04111.04270,695,061
16 Aug 2022114.04114.90112.35112.92112.92180,534,813
15 Aug 2022115.13118.21111.25114.06114.06215,879,789
14 Aug 2022118.87121.09114.38115.11115.11199,771,888
13 Aug 2022117.86120.90117.72118.85118.85184,530,316
12 Aug 2022117.22117.62114.80117.86117.86183,648,238
11 Aug 2022116.36120.92116.32117.24117.24249,367,601
10 Aug 2022111.62116.90109.55116.35116.35233,618,183
09 Aug 2022118.76119.41111.02111.62111.62210,511,554
08 Aug 2022117.22122.07116.55118.77118.77219,003,192
07 Aug 2022117.45119.03115.35117.20117.20171,276,754
06 Aug 2022117.01118.48115.58117.49117.49178,060,376
05 Aug 2022110.72116.98110.51116.98116.98204,945,536
04 Aug 2022110.79113.79109.38110.75110.75273,874,755
03 Aug 2022110.40116.90107.95110.81110.81227,664,351
02 Aug 2022112.76113.01106.11110.39110.39260,521,038
01 Aug 2022115.03116.46110.02112.78112.78230,177,257
31 Jul 2022119.14123.04114.68115.04115.04342,991,953
30 Jul 2022125.10126.32118.46119.13119.13420,766,174
29 Jul 2022127.60134.61122.77125.09125.09775,393,337
28 Jul 2022104.51130.01104.51127.12127.12754,384,383
27 Jul 202298.58104.5096.70104.50104.50232,245,800
26 Jul 202298.9598.9595.4098.5798.57182,963,006
25 Jul 2022110.38110.6898.9798.9998.99257,757,414
24 Jul 2022102.21112.04102.19110.45110.45274,669,754
23 Jul 2022102.84105.4599.15102.22102.22205,598,312
22 Jul 2022102.53106.87100.67102.89102.89344,075,993
21 Jul 2022101.79103.4098.87102.52102.52255,030,543
20 Jul 2022107.01108.93100.90101.79101.79307,006,730
19 Jul 2022101.75107.5397.34107.00107.00451,398,024
18 Jul 202293.05101.7993.05101.79101.79345,031,815
17 Jul 202292.4697.1191.2193.0593.05298,788,557
16 Jul 202289.4793.1087.7592.4592.45518,837,262
15 Jul 202286.9989.7786.5089.4989.49461,800,969
14 Jul 202286.2487.9684.3686.9986.991,050,546,279
13 Jul 202282.1186.2680.9586.2686.261,019,866,672
12 Jul 202283.4684.5982.0882.1282.12992,744,130
11 Jul 202289.0789.1683.3283.4583.451,028,091,202
10 Jul 202292.7492.7487.9589.0889.081,047,790,265
09 Jul 202290.5593.7790.4692.7592.751,109,486,509
08 Jul 202292.8293.6789.6290.5890.58525,269,223
07 Jul 202289.0593.1587.9992.8192.81915,557,227
06 Jul 202287.2989.6386.3189.0589.051,062,323,626
05 Jul 202289.2689.4085.6287.2987.291,080,306,922
04 Jul 202287.2589.2884.8889.2789.271,031,293,243
03 Jul 202287.9488.6084.3987.2587.25981,675,562
02 Jul 202283.8088.2483.3787.9687.96990,524,952
01 Jul 202284.5586.8781.9283.7883.78628,003,092
30 Jun 202286.0986.3180.8884.4884.48866,144,068
29 Jun 202284.6588.4183.7486.0886.08599,282,363
28 Jun 202290.8491.6784.3984.6584.65990,649,405
27 Jun 202292.0894.9890.2690.8490.841,130,719,923
26 Jun 202293.9796.9992.0692.0692.061,208,845,522
25 Jun 202293.4294.5391.1993.9993.991,241,491,135
24 Jun 202294.7498.3293.3993.3993.391,257,580,400
23 Jun 202292.4996.0291.8794.7594.751,022,289,486
22 Jun 202296.9897.2392.1792.4992.491,161,382,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...