Singapore markets closed

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
39,905.82+472.24 (+1.20%)
As of 02:22AM UTC. Market open.
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202439,811.9240,341.3939,640.1539,905.8239,905.8229,766,637,568
23 Feb 202439,559.4439,876.4539,065.4339,148.6739,148.6728,898,112,578
22 Feb 202439,809.0739,940.4138,474.6039,559.5439,559.5434,758,542,115
21 Feb 202441,039.4541,008.6338,727.7039,810.7239,810.7246,814,545,361
20 Feb 202440,605.2341,062.4640,174.6241,039.6441,039.6431,645,787,843
19 Feb 202440,171.8940,763.6339,886.7040,601.9540,601.9525,603,960,814
18 Feb 202441,283.6741,283.6739,097.2840,173.1740,173.1735,035,253,256
17 Feb 202440,588.9141,307.0239,946.6441,284.8441,284.8456,786,543,301
16 Feb 202442,342.4842,452.1840,138.7940,589.1140,589.1163,255,365,701
15 Feb 202440,812.8043,954.4340,000.3742,347.4642,347.4670,637,902,732
14 Feb 202441,961.2042,759.4040,399.8940,824.5940,824.5949,526,715,311
13 Feb 202441,276.4243,051.7039,849.8441,962.0941,962.0979,906,677,030
12 Feb 202436,987.9742,205.9536,876.3841,249.1141,249.11108,960,639,947
11 Feb 202437,373.0237,545.8736,386.5436,987.6536,987.6522,535,100,480
10 Feb 202436,496.1537,807.2736,496.1537,371.5737,371.5732,370,304,686
09 Feb 202435,616.4836,582.9835,637.7336,493.7936,493.7925,578,836,790
08 Feb 202434,767.8935,661.5834,710.2635,616.8835,616.8822,007,531,340
07 Feb 202435,002.1535,240.5434,860.2034,766.2034,766.2024,219,406,861
06 Feb 202434,934.9435,294.5634,829.7335,001.9035,001.9022,150,293,262
05 Feb 202435,703.2136,157.6834,706.9934,933.3434,933.3427,387,626,149
04 Feb 202435,048.5335,874.4335,042.8235,707.6035,707.6022,713,990,659
03 Feb 202434,655.8634,796.2634,696.1235,047.2035,047.2019,521,458,420
02 Feb 202434,436.7734,726.3033,888.9334,655.5034,655.5023,284,394,762
01 Feb 202434,977.1634,968.5534,230.6334,437.5034,437.5027,482,043,552
31 Jan 202435,588.5435,994.6534,942.4934,975.7934,975.7925,116,217,114
30 Jan 202435,102.6335,662.3634,725.9235,588.5435,588.5424,211,555,792
29 Jan 202436,127.0636,373.6434,887.3035,104.7335,104.7324,736,099,707
28 Jan 202435,856.4536,233.3635,495.1836,126.2036,126.2026,183,159,570
27 Jan 202434,975.1135,944.3434,693.8735,862.4135,862.4124,385,223,612
26 Jan 202434,884.3135,032.3134,646.7934,979.0634,979.0626,244,695,851
25 Jan 202434,027.7335,107.1333,865.9034,886.9934,886.9928,813,186,965
24 Jan 202434,817.0735,163.0932,495.3134,027.8334,027.8338,580,326,661
23 Jan 202435,100.6635,605.7234,273.9134,817.1434,817.1440,083,202,485
22 Jan 202435,389.9135,913.9235,093.6335,095.4435,095.4421,799,155,246
21 Jan 202435,024.2735,517.7634,823.2035,387.7035,387.7021,187,443,073
20 Jan 202435,169.4735,160.9533,695.6635,023.4235,023.4230,662,075,804
19 Jan 202436,153.7536,234.7434,659.6135,169.0835,169.0830,132,697,649
18 Jan 202436,981.7437,000.6435,832.4436,153.5936,153.5933,422,886,903
17 Jan 202436,503.7937,719.3636,385.8936,982.3336,982.3331,878,049,135
16 Jan 202435,702.1937,503.9635,665.0436,509.9136,509.9133,185,158,926
15 Jan 202436,830.0837,467.4035,655.0135,707.7435,707.7434,555,524,273
14 Jan 202437,586.4737,973.9136,517.4436,828.0536,828.0542,079,052,675
13 Jan 202440,129.7243,041.7036,658.1037,586.0237,586.02103,680,054,184
12 Jan 202437,059.8441,923.9636,554.8240,125.0840,125.0889,758,224,707
11 Jan 202435,406.1837,839.8734,140.7337,051.4237,051.4247,613,663,631
10 Jan 202436,623.2736,946.5534,757.9335,414.0235,414.0250,803,704,268
09 Jan 202433,603.7036,831.7932,215.1036,618.9836,618.9854,173,131,192
08 Jan 202434,146.1134,648.2833,406.3133,600.3633,600.3628,092,193,476
07 Jan 202434,651.0135,115.7033,560.9034,145.6934,145.6930,751,972,757
06 Jan 202434,683.1334,831.9133,365.4434,652.0734,652.0736,671,816,626
05 Jan 202433,456.5234,712.8633,508.4434,683.3934,683.3932,109,303,140
04 Jan 202436,536.8437,950.1332,045.0633,454.7133,454.7159,418,990,111
03 Jan 202437,632.5238,210.1236,266.6936,534.4336,534.4342,746,485,438
02 Jan 202436,582.9537,870.2436,156.4337,623.5137,623.5138,525,957,600
01 Jan 202438,227.9638,317.5836,169.4936,563.4636,563.4644,440,350,996
31 Dec 202335,890.5740,365.9135,876.0538,232.5038,232.5093,119,993,439
30 Dec 202337,122.5338,003.9835,427.4935,892.6635,892.6664,761,501,138
29 Dec 202337,355.9438,981.4436,491.6937,128.7137,128.7198,507,940,453
28 Dec 202332,654.3137,417.9932,382.7837,353.2437,353.2484,413,707,336
27 Dec 202333,426.1233,458.9431,815.4732,654.9332,654.9333,640,496,576
26 Dec 202332,650.7833,735.6632,525.4233,424.8233,424.8227,300,477,434
25 Dec 202333,214.4633,294.2932,369.6332,648.9532,648.9526,236,190,909
24 Dec 202333,993.2234,001.2032,857.2233,214.4433,214.4426,681,910,995
23 Dec 202333,127.0134,676.5833,023.1433,993.5533,993.5535,360,616,855
22 Dec 202332,948.5933,434.7732,787.6133,129.2133,129.2123,102,625,603
21 Dec 202332,410.1333,635.9332,297.0032,948.4932,948.4932,684,355,480
20 Dec 202332,522.7232,846.8432,114.0832,411.6932,411.6923,776,879,006
19 Dec 202332,153.2532,559.8031,166.5832,521.8132,521.8126,894,540,886
18 Dec 202332,631.5432,736.7832,079.9832,155.4632,155.4621,959,211,737
17 Dec 202332,255.9532,939.6132,116.3032,631.4332,631.4320,873,343,373
16 Dec 202333,764.2133,770.1532,224.4632,254.6132,254.6125,339,364,986
15 Dec 202333,620.8933,790.8632,796.0333,764.5233,764.5230,089,050,904
14 Dec 202333,711.8933,812.5032,755.9833,622.4533,622.4528,259,589,139
13 Dec 202333,662.3234,146.7933,108.1733,712.8033,712.8026,736,622,310
12 Dec 202336,385.8136,464.0033,009.3633,663.5333,663.5340,772,541,150
11 Dec 202336,615.9836,953.7435,643.4836,385.1636,385.1622,883,509,722
10 Dec 202336,737.9337,834.2936,457.1436,616.6136,616.6134,177,134,986
09 Dec 202335,626.3436,884.3535,516.1436,739.1136,739.1128,229,013,642
08 Dec 202335,996.8836,493.1334,958.7535,626.1435,626.1431,182,097,871
07 Dec 202337,002.3438,691.7135,934.2335,993.3035,993.3060,225,482,910
06 Dec 202337,024.6537,085.5435,114.2837,019.0437,019.0446,021,154,377
05 Dec 202333,673.1337,488.5233,564.7437,016.9737,016.9794,397,984,533
04 Dec 202333,504.0634,111.1933,135.6133,674.0033,674.0029,227,439,062
03 Dec 202333,065.0233,551.2433,039.8533,503.2833,503.2820,211,380,681
02 Dec 202332,793.1833,418.5732,680.5533,065.2133,065.2117,315,898,907
01 Dec 202332,837.6832,867.3232,716.3332,794.2732,794.2716,384,634,357
30 Nov 202332,862.5833,421.7332,706.3132,837.5632,837.5620,834,054,627
29 Nov 202333,154.9033,127.9732,654.1032,863.1932,863.1923,077,745,984
28 Nov 202333,939.2634,150.3732,770.9533,155.0033,155.0027,251,520,696
27 Nov 202334,008.1734,320.1033,472.6333,940.5433,940.5419,179,980,251
26 Nov 202333,854.3534,100.7733,786.1334,005.4034,005.4016,687,903,537
25 Nov 202333,710.1234,196.8033,626.5233,855.0833,855.0820,959,544,545
24 Nov 202333,489.3433,910.8833,264.5233,710.0633,710.0620,071,438,876
23 Nov 202332,162.6233,591.9432,063.4633,492.1033,492.1026,343,197,455
22 Nov 202333,612.0934,577.7431,860.4432,162.8132,162.8141,974,647,855
21 Nov 202334,561.5234,177.9433,529.3333,608.9533,608.9519,617,766,100
20 Nov 202334,016.1934,591.5233,667.8034,562.7534,562.7518,034,538,443
19 Nov 202334,283.5534,324.8833,258.7834,016.9934,016.9919,074,106,401
18 Nov 202335,286.7435,329.4133,312.9734,282.8234,282.8227,129,673,008
17 Nov 202336,001.3336,919.6634,894.6335,285.9635,285.9632,768,645,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...