Singapore markets close in 6 hours 17 minutes

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
15,397.38-194.82 (-1.25%)
As of 02:42AM UTC. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202215,596.3615,610.1515,386.7015,397.3815,397.3825,274,163,200
30 Nov 2022------
29 Nov 202215,270.2415,625.7115,194.2015,416.9215,416.9224,284,498,677
28 Nov 202215,502.0715,548.1614,806.0115,270.8815,270.8827,045,155,672
27 Nov 202215,643.6015,773.9915,491.8715,504.2315,504.2321,556,475,383
26 Nov 202215,834.4216,074.2315,563.0415,643.3915,643.3926,735,444,026
25 Nov 202216,065.2316,162.7715,761.8115,835.6715,835.6728,682,705,661
24 Nov 202215,998.5616,323.6715,750.5116,066.8916,066.8940,175,269,966
23 Nov 202215,382.8316,761.3015,361.2115,997.8015,997.8050,805,991,730
22 Nov 202214,668.5415,400.5014,675.2315,381.4315,381.4339,173,623,819
21 Nov 202214,713.5415,007.7314,392.3214,671.1414,671.1444,768,714,470
20 Nov 202214,714.4515,059.1114,536.8914,712.6114,712.6134,852,403,394
19 Nov 202214,696.9914,872.0814,625.0114,713.0414,713.0423,682,998,145
18 Nov 202214,570.3714,745.6414,567.3614,697.0714,697.0724,341,056,956
17 Nov 202214,555.7214,644.9714,310.2414,570.4114,570.4129,019,469,868
16 Nov 202214,430.1315,216.7514,408.9714,556.5014,556.5033,331,171,343
15 Nov 202214,518.9014,785.4214,417.8914,432.9214,432.9228,592,739,702
14 Nov 202213,909.2714,648.4013,530.1014,519.4914,519.4938,608,889,178
13 Nov 202214,203.2914,329.0213,719.2313,912.3513,912.3529,303,139,549
12 Nov 202214,261.5214,278.3513,679.0014,203.3114,203.3127,479,746,820
11 Nov 202214,573.3014,796.7713,982.0814,259.0814,259.0840,397,279,555
10 Nov 202213,065.5315,177.8112,947.7114,574.5014,574.5063,950,271,482
09 Nov 202214,991.4715,091.7012,917.4513,062.9913,062.9999,062,275,481
08 Nov 202217,258.7117,384.4414,394.7714,991.7314,991.73106,849,526,811
07 Nov 202217,135.4817,478.0817,061.7817,259.9117,259.9149,938,790,743
06 Nov 202218,141.9518,178.7717,131.5417,134.5717,134.5750,314,913,323
05 Nov 202218,183.5818,382.4918,027.0518,141.2018,141.2063,142,014,519
04 Nov 202217,173.0618,216.3417,100.1118,176.5818,176.5896,329,672,017
03 Nov 202216,788.8417,689.9816,764.9417,176.9717,176.9781,464,596,566
02 Nov 202217,009.6217,827.5116,643.7116,786.5316,786.5395,952,773,511
01 Nov 202217,121.7017,124.6516,899.2917,010.2917,010.2967,509,211,082
31 Oct 202217,186.4717,454.7716,936.2017,121.4717,121.4766,156,686,233
30 Oct 202217,467.2217,687.5516,971.5117,189.3317,189.3369,635,453,052
29 Oct 202217,040.7317,732.0417,032.2517,467.2517,467.2578,678,253,788
28 Oct 202216,465.1817,107.4316,375.6317,042.5317,042.5371,925,850,252
27 Oct 202216,740.2116,990.5016,401.6716,465.2316,465.2364,934,658,909
26 Oct 202216,688.5217,075.5416,653.7716,740.0716,740.0758,142,113,057
25 Oct 202216,069.9316,839.9016,052.0516,691.7716,691.7731,911,314,024
24 Oct 202216,370.5416,499.4716,025.5416,069.9716,069.9730,809,040,159
23 Oct 202216,054.7416,354.1915,955.7716,370.4116,370.4127,322,572,994
22 Oct 202215,803.4316,278.4915,714.3916,054.5016,054.5026,739,065,081
21 Oct 202215,977.0315,791.2015,718.2715,802.0515,802.0530,258,689,192
20 Oct 202215,902.5316,276.5715,815.1815,976.7315,976.7325,594,088,242
19 Oct 202216,223.8516,245.8715,885.3315,905.0615,905.0624,180,578,061
18 Oct 202216,472.6516,585.9616,042.1216,223.0216,223.0232,301,989,342
17 Oct 202216,399.3316,555.8516,275.3416,474.2216,474.2227,605,086,493
16 Oct 202216,075.9516,464.2116,073.5716,400.2516,400.2526,379,142,568
15 Oct 202215,997.3916,246.0115,924.7316,075.5316,075.5324,857,856,268
14 Oct 202216,052.4216,426.0015,916.7015,998.4315,998.4331,513,157,957
13 Oct 202216,423.9016,537.8715,135.0116,053.6916,053.6947,581,519,023
12 Oct 202216,211.5516,417.0416,203.3316,424.8416,424.8426,682,953,248
11 Oct 202216,274.5916,338.4916,013.9916,210.7916,210.7927,239,367,428
10 Oct 202217,053.3017,154.0716,276.1716,276.1716,276.1727,060,501,587
09 Oct 202217,002.2617,192.2016,974.6217,052.6217,052.6223,034,040,404
08 Oct 202216,974.5017,189.9516,837.0517,004.4417,004.4421,732,405,541
07 Oct 202217,179.0717,409.8416,825.2216,976.1216,976.1225,918,885,682
06 Oct 202217,654.2317,856.4417,143.6617,179.0817,179.0826,316,284,725
05 Oct 202217,441.0517,827.9617,276.4117,652.9417,652.9427,246,571,364
04 Oct 202216,802.3917,549.2116,769.0717,441.5017,441.5030,823,169,664
03 Oct 202216,567.3416,820.5716,526.7316,802.8716,802.8728,580,919,577
02 Oct 202216,959.3317,130.5916,560.6516,566.3216,566.3230,103,718,987
01 Oct 202217,373.2117,475.2116,816.0016,960.9816,960.9829,298,860,204
30 Sept 202216,861.0617,984.9316,746.7817,375.8317,375.8352,624,910,369
29 Sept 202216,499.9117,007.7716,501.9116,860.3316,860.3339,204,588,377
28 Sept 202216,552.1116,657.9316,026.7116,501.4716,501.4737,252,499,388
27 Sept 202216,789.9717,380.8916,349.2816,556.1116,556.1141,664,070,013
26 Sept 202216,289.5816,840.2216,259.0016,788.8416,788.8437,920,548,538
25 Sept 202216,907.3216,966.3416,167.7716,290.2916,290.2933,285,938,293
24 Sept 202217,208.7017,456.5516,907.0716,907.0716,907.0735,395,552,483
23 Sept 202216,579.6017,232.7616,210.4917,208.9817,208.9840,767,847,115
22 Sept 202215,796.1816,603.6915,756.9016,580.0716,580.0731,944,815,875
21 Sept 202216,208.2517,025.6815,760.4615,789.1515,789.1541,643,585,126
20 Sept 202216,071.4016,457.0415,949.9616,209.6816,209.6833,717,557,652
19 Sept 202215,970.2816,166.3515,374.3916,069.3116,069.3137,159,556,309
18 Sept 202217,473.6817,476.9715,987.0615,971.1215,971.1231,957,440,565
17 Sept 202217,089.3417,595.7517,087.7617,476.6717,476.6728,301,268,805
16 Sept 202216,891.6317,235.5916,743.3017,087.7217,087.7232,320,007,026
15 Sept 202217,183.1517,576.1816,753.4616,890.0416,890.0437,872,594,458
14 Sept 202216,985.0317,241.0516,768.7217,183.4517,183.4531,294,625,948
13 Sept 202218,360.4118,926.2816,928.8817,195.4517,195.4550,176,210,707
12 Sept 202218,570.1318,887.3318,117.4418,359.2718,359.2742,393,881,255
11 Sept 202218,923.9718,970.2118,290.9618,570.5118,570.5134,922,428,542
10 Sept 202218,914.2419,160.5418,660.4418,925.5718,925.5742,557,081,409
09 Sept 202218,287.4619,640.6318,153.8718,921.2018,921.2065,638,740,200
08 Sept 202217,098.9118,624.7916,763.8618,293.1718,293.1770,114,993,958
07 Sept 202216,096.1017,163.0715,995.6417,098.6217,098.6237,930,962,660
06 Sept 202217,650.8017,888.4416,103.7916,105.5416,105.5442,290,038,982
05 Sept 202216,602.2017,677.4116,486.5917,647.9517,647.9535,274,548,011
04 Sept 202216,504.5016,603.4416,328.1216,603.4416,603.4424,633,484,450
03 Sept 202216,316.7916,626.3416,275.4716,503.4416,503.4432,402,714,683
02 Sept 202216,349.7716,769.3816,167.7816,315.9616,315.9638,135,079,354
01 Sept 202216,070.8416,411.9815,887.5216,349.5516,349.5531,875,109,010
31 Aug 202215,911.9116,296.7015,911.9116,070.7516,070.7528,808,329,005
30 Aug 202216,586.3116,680.2315,656.0515,909.9515,909.9533,665,215,106
29 Aug 202215,668.6716,600.9515,538.0916,583.9816,583.9836,619,204,163
28 Aug 202215,869.3816,468.7315,677.3215,677.3215,677.3232,500,669,744
27 Aug 202215,999.0116,251.8615,667.8815,868.2915,868.2936,978,333,026
26 Aug 202217,844.6917,844.6915,938.2515,997.8715,997.8746,153,991,989
25 Aug 202217,987.8218,073.8417,699.3817,846.5217,846.5236,299,894,093
24 Aug 202218,252.9818,885.1917,989.1717,989.1717,989.1752,472,765,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...