Singapore markets close in 6 hours 36 minutes

Bitcoin Cash INR (BCH-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
37,713.11-1,440.97 (-3.68%)
As of 02:23AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202440,379.1140,379.1137,713.1137,713.1137,713.1140,775,233,536
18 Apr 202440,780.6840,965.5237,574.3938,756.3738,756.3746,636,501,409
17 Apr 202442,414.2642,589.9938,990.2040,780.7140,780.7163,376,946,543
16 Apr 202444,138.5247,286.9641,174.5242,414.2642,414.2674,357,883,578
15 Apr 202440,257.5244,295.3238,248.7944,138.5244,138.5282,128,179,065
14 Apr 202444,711.9646,081.9237,372.8240,257.5240,257.52103,789,306,850
13 Apr 202451,203.3051,487.5642,281.4044,712.5244,712.5282,505,107,417
12 Apr 202452,505.8052,505.8050,102.3751,203.0751,203.0744,270,708,348
11 Apr 202455,975.8455,978.4950,198.2952,507.0452,507.0496,847,627,146
10 Apr 202456,683.3757,771.2554,867.3255,975.9955,975.9978,412,539,082
09 Apr 202457,050.7959,112.6756,640.8456,678.9456,678.9473,660,672,542
08 Apr 202457,904.8259,001.0656,285.8757,050.8157,050.8159,586,381,273
07 Apr 202454,796.8859,479.3154,788.0357,904.8257,904.82134,299,368,509
06 Apr 202455,807.2859,486.2454,106.4654,793.8854,793.88158,263,601,734
05 Apr 202449,570.4556,886.6649,405.2955,807.2855,807.28164,140,460,767
04 Apr 202453,272.5053,590.0847,002.8949,576.4849,576.4896,241,683,729
03 Apr 202454,139.2054,139.2549,208.2753,272.5053,272.50108,183,354,706
02 Apr 202456,729.0758,406.9551,718.3854,139.8854,139.88125,268,999,285
01 Apr 202449,789.5957,650.1849,248.2256,731.1756,731.1784,053,066,279
31 Mar 202451,846.3251,942.3349,328.1349,789.0449,789.0454,104,541,836
30 Mar 202447,464.5453,165.6346,399.7051,846.3251,846.32128,067,408,191
29 Mar 202444,997.5348,789.2844,052.9247,464.5447,464.54100,156,246,216
28 Mar 202440,009.6345,965.7539,952.4544,997.3644,997.36121,769,630,719
27 Mar 202440,711.7441,212.5239,087.0440,009.6340,009.6350,042,592,219
26 Mar 202440,526.9342,197.8339,537.6540,711.7440,711.7484,428,723,830
25 Mar 202438,187.0641,613.7737,303.3140,526.9340,526.9375,661,924,083
24 Mar 202436,073.7839,737.9335,235.9438,187.0638,187.0681,074,831,767
23 Mar 202434,485.7336,160.8932,877.1336,073.7836,073.7850,586,170,182
22 Mar 202434,050.7736,156.2333,593.4134,486.8034,486.8053,999,745,173
21 Mar 202429,823.5434,082.6828,976.5734,050.8934,050.8955,517,925,077
20 Mar 202433,292.9634,114.7529,189.0129,823.5429,823.5460,763,165,021
19 Mar 202433,376.2634,037.1231,881.0133,292.8833,292.8837,515,457,913
18 Mar 202432,218.1633,760.4830,750.3633,376.2633,376.2639,898,262,759
17 Mar 202434,507.4434,868.1231,712.9332,218.1432,218.1442,701,679,505
16 Mar 202436,606.8636,850.3232,221.0634,507.4434,507.4463,250,258,606
15 Mar 202436,655.6539,056.4634,863.9636,606.7936,606.7983,914,753,193
14 Mar 202435,974.1337,446.2935,172.4136,655.6536,655.6557,166,320,363
13 Mar 202437,145.8837,145.8834,218.7235,977.1335,977.1358,469,066,803
12 Mar 202435,086.5337,693.3933,769.6437,145.8837,145.8868,439,929,965
11 Mar 202435,885.4236,925.6634,263.3035,086.4035,086.4046,114,668,274
10 Mar 202436,226.3637,770.3735,363.7835,885.4135,885.4148,986,836,702
09 Mar 202435,769.3136,888.9834,778.8036,226.3636,226.3660,050,836,642
08 Mar 202434,380.6636,297.8933,012.3235,769.5035,769.5061,852,717,751
07 Mar 202433,277.9134,874.9531,918.6134,380.6634,380.6666,253,878,536
06 Mar 202439,086.5739,729.7530,774.1033,277.5933,277.59117,315,459,377
05 Mar 202438,908.0139,439.6936,333.6239,003.6139,003.61124,599,402,980
04 Mar 202441,513.7043,515.1238,048.1538,885.0538,885.05179,977,833,412
03 Mar 202426,194.1841,640.3026,188.6641,489.9541,489.95243,078,351,574
02 Mar 202424,745.1226,405.7424,660.7226,189.8026,189.8035,020,614,066
01 Mar 202424,607.0626,748.8324,221.2024,755.0724,755.0757,577,944,827
29 Feb 202424,263.7225,912.4323,598.5824,607.8124,607.8155,567,436,581
28 Feb 202422,775.8725,777.1822,770.2624,262.8624,262.8668,388,850,284
27 Feb 202422,198.2922,910.1421,769.8222,775.9322,775.9319,060,140,309
26 Feb 202422,184.7322,413.3422,033.4022,198.2522,198.2513,378,146,254
25 Feb 202421,927.0322,386.4121,827.5722,184.3622,184.3613,227,779,040
24 Feb 202421,559.2822,098.2821,516.1121,925.9921,925.9915,668,335,393
23 Feb 202421,822.9721,997.5121,515.5421,560.8521,560.8515,915,427,065
22 Feb 202421,997.3522,059.3821,227.7021,823.0321,823.0319,174,557,791
21 Feb 202422,673.1322,677.1721,413.0521,998.2621,998.2625,868,374,344
20 Feb 202422,450.1922,692.8422,216.0822,673.2322,673.2317,483,393,190
19 Feb 202422,198.9722,543.2422,041.3722,448.3722,448.3714,156,150,542
18 Feb 202422,813.3422,813.3421,605.1422,199.6822,199.6819,360,467,983
17 Feb 202422,467.8322,826.2422,076.6522,813.9922,813.9931,380,222,813
16 Feb 202423,346.2923,439.6022,188.5022,467.9422,467.9435,014,751,955
15 Feb 202422,491.8824,249.1222,080.0723,349.0423,349.0438,947,481,734
14 Feb 202423,308.0323,731.2722,272.4022,498.3722,498.3727,294,098,827
13 Feb 202422,968.2623,905.6522,193.0623,308.5323,308.5344,385,458,798
12 Feb 202420,565.6023,475.4720,503.5522,953.0622,953.0660,631,136,486
11 Feb 202420,779.6920,875.8020,231.2020,565.4220,565.4212,529,692,171
10 Feb 202420,289.6821,038.1320,289.6820,778.8820,778.8817,998,142,655
09 Feb 202419,959.0620,320.1619,950.7720,288.3720,288.3714,220,303,055
08 Feb 202419,538.0219,982.9919,477.4819,959.2819,959.2812,332,762,014
07 Feb 202419,552.3519,695.3119,479.3919,537.0719,537.0713,610,237,003
06 Feb 202419,524.4319,741.1119,451.5219,552.2119,552.2112,373,245,954
05 Feb 202419,972.3720,226.6019,406.4419,523.5319,523.5315,306,389,140
04 Feb 202419,606.1420,068.1519,602.9519,974.8319,974.8312,706,202,547
03 Feb 202419,625.3319,720.0819,468.9519,605.4019,605.4010,920,300,551
02 Feb 202419,455.3119,667.3619,161.3219,625.1219,625.1213,185,757,680
01 Feb 202419,730.0919,833.9119,354.6019,455.7319,455.7315,526,189,776
31 Jan 202420,064.7220,244.8519,685.7519,729.3119,729.3114,167,678,313
30 Jan 202419,689.6920,103.4919,512.1520,064.7220,064.7213,650,411,232
29 Jan 202420,263.8520,402.1519,573.0819,690.8719,690.8713,874,919,069
28 Jan 202420,112.0620,323.4719,909.4220,263.3720,263.3714,686,263,807
27 Jan 202419,686.3120,173.2619,512.1520,115.4120,115.4113,677,792,628
26 Jan 202419,642.9519,776.6719,510.6719,688.5419,688.5414,772,253,940
25 Jan 202419,102.9319,780.5919,021.7419,644.4619,644.4616,224,371,373
24 Jan 202419,528.5619,727.7018,230.9719,102.9919,102.9921,658,728,149
23 Jan 202419,697.6319,988.3319,223.7319,528.6019,528.6022,482,285,404
22 Jan 202419,858.4120,152.4519,693.6919,694.7019,694.7012,233,152,928
21 Jan 202419,653.2419,930.1519,540.4119,857.1719,857.1711,888,951,792
20 Jan 202419,745.6119,747.3518,891.6719,652.7619,652.7617,205,471,175
19 Jan 202420,289.1020,320.2119,449.7919,745.3919,745.3916,917,754,829
18 Jan 202420,868.3620,879.0220,085.5720,289.0120,289.0118,756,569,517
17 Jan 202420,746.1421,282.1920,670.8620,868.6920,868.6917,988,402,324
16 Jan 202420,384.4521,320.4720,363.2420,749.6220,749.6218,860,070,313
15 Jan 202421,071.0421,435.6620,359.2020,387.6220,387.6219,729,754,290
14 Jan 202421,503.7921,725.4420,892.1821,069.8821,069.8824,074,060,278
13 Jan 202422,974.9124,621.4920,972.6521,503.5321,503.5359,316,921,732
12 Jan 202421,110.2423,834.9120,841.7622,972.2522,972.2551,388,022,340
11 Jan 202420,378.4221,559.8719,512.4121,105.4421,105.4427,121,967,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...