Singapore markets closed

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
17,688.99-176.95 (-0.99%)
As of 03:46PM UTC. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202317,755.5917,843.9817,470.3217,688.9917,688.9916,667,494,400
05 Feb 202318,139.3718,142.1617,653.0117,758.0117,758.0121,253,320,267
04 Feb 202318,089.9418,341.5017,927.6118,139.2518,139.2519,896,880,315
03 Feb 202317,595.7118,237.1117,595.7118,091.7818,091.7822,600,238,151
02 Feb 202317,526.9618,332.8417,462.0917,601.0717,601.0728,924,643,118
01 Feb 202317,353.5317,581.0516,850.7717,528.0517,528.0523,468,511,996
31 Jan 202317,081.1417,599.1117,053.5617,356.8517,356.8524,331,126,293
30 Jan 202317,751.6017,751.6016,756.5117,080.6817,080.6826,575,573,532
29 Jan 202317,226.6817,923.2517,166.7917,752.0317,752.0327,119,014,086
28 Jan 202317,524.5917,608.4917,121.5817,226.8917,226.8921,897,985,818
27 Jan 202317,395.9717,677.7917,180.7917,523.4617,523.4624,929,303,398
26 Jan 202317,044.4217,496.2516,929.0417,396.5617,396.5629,383,490,145
25 Jan 202316,708.7617,350.7316,407.0517,048.2317,048.2325,513,865,636
24 Jan 202317,418.1117,783.3616,575.4016,706.1016,706.1028,246,943,776
23 Jan 202316,643.1817,808.2816,619.7317,421.5517,421.5532,441,960,668
22 Jan 202316,611.6117,150.6116,523.3216,644.1016,644.1026,652,856,169
21 Jan 202316,573.6317,268.0816,422.9416,611.8916,611.8932,549,811,583
20 Jan 202315,618.1816,571.0715,554.7116,571.0716,571.0723,731,091,260
19 Jan 202315,307.8215,694.8415,291.8815,619.0015,619.0022,260,785,562
18 Jan 202315,754.6216,507.6415,126.5715,309.4015,309.4030,797,296,056
17 Jan 202315,909.3216,094.1715,691.8215,754.1915,754.1923,410,670,720
16 Jan 202315,995.0216,154.7715,527.7615,908.0415,908.0429,424,230,398
15 Jan 202316,107.6116,208.5715,600.2415,995.4315,995.4328,622,217,069
14 Jan 202315,903.5116,690.0515,709.3416,108.2116,108.2138,557,912,236
13 Jan 202315,464.6116,157.2815,160.1015,903.8515,903.8534,155,046,625
12 Jan 202314,624.1216,013.8114,034.0815,464.4515,464.4543,330,170,661
11 Jan 202314,195.2714,477.3614,012.2914,476.5914,476.5919,933,977,107
10 Jan 202314,107.9914,335.6713,978.2914,195.8914,195.8921,445,843,525
09 Jan 202313,634.0414,190.7113,634.0414,109.9314,109.9325,898,541,286
08 Jan 202313,407.7513,631.5813,349.5213,631.5813,631.5815,249,394,768
07 Jan 202313,423.0713,484.9213,395.0513,409.0413,409.0414,069,685,416
06 Jan 202313,476.9013,440.6813,246.6513,423.3313,423.3319,530,489,516
05 Jan 202313,421.7413,672.3413,467.6913,476.9713,476.9718,569,842,780
04 Jan 202313,083.6513,374.0913,037.3013,421.1613,421.1619,571,289,132
03 Jan 202312,988.0313,103.5012,847.9113,083.8113,083.8114,534,911,417
02 Jan 202312,693.6613,099.8312,560.5812,989.1512,989.1514,942,128,226
01 Jan 202312,727.9212,767.1512,648.9412,693.9412,693.9410,194,033,908
31 Dec 202212,672.1912,887.1512,656.2512,727.6212,727.6213,091,125,908
30 Dec 202213,080.2813,086.0312,609.2612,671.7912,671.7919,302,414,930
29 Dec 202213,292.0013,401.1912,996.3313,079.4413,079.4415,600,305,427
28 Dec 202213,576.0513,704.9513,289.4013,293.1513,293.1516,317,321,522
27 Dec 202213,725.3013,743.9713,548.5713,574.5213,574.5213,311,041,531
26 Dec 202213,460.8413,731.3913,418.5813,725.5513,725.5512,530,445,024
25 Dec 202213,516.6413,542.8113,290.9513,460.4813,460.4811,884,605,224
24 Dec 202213,535.8913,626.8513,506.3313,516.3313,516.339,126,784,629
23 Dec 202213,418.5513,609.1613,438.5113,535.2913,535.2912,675,700,862
22 Dec 202213,285.9413,418.4613,188.3013,418.2013,418.2013,486,364,441
21 Dec 202213,423.9813,506.8613,237.1613,284.8613,284.8613,543,658,663
20 Dec 202213,501.2213,487.8913,517.8913,425.7213,425.7216,434,454,279
19 Dec 202213,943.9213,982.4013,500.1613,500.1613,500.1618,419,196,873
18 Dec 202214,093.0114,115.2913,915.8213,944.6913,944.6911,270,065,190
17 Dec 202213,695.8114,100.7713,576.8414,092.8514,092.8519,405,042,689
16 Dec 202214,774.5314,788.2513,646.6113,697.0913,697.0922,490,028,017
15 Dec 202214,765.2914,898.7214,743.1714,774.2814,774.2818,668,968,642
14 Dec 202214,918.0414,963.7514,720.6414,768.1014,768.1019,497,368,507
13 Dec 202214,612.8714,964.1614,347.2914,918.6114,918.6127,505,759,293
12 Dec 202214,538.4314,602.2814,251.4614,610.5314,610.5318,760,425,692
11 Dec 202214,898.6715,009.7314,526.7714,539.5714,539.5732,772,058,957
10 Dec 202214,989.3015,082.9614,893.8314,896.5814,896.5813,202,127,681
09 Dec 202215,281.5715,271.3114,919.1014,987.7414,987.7417,906,486,764
08 Dec 202214,893.1715,326.7814,895.9015,282.4015,282.4020,275,508,110
07 Dec 202215,334.0715,431.2614,883.9014,892.7414,892.7421,348,111,848
06 Dec 202215,078.8015,336.4715,078.8015,335.3215,335.3221,784,337,695
05 Dec 202214,947.9515,748.6315,055.9815,078.2915,078.2927,737,506,794
04 Dec 202214,758.4815,004.0614,750.0314,948.3814,948.3819,505,606,166
03 Dec 202215,036.9215,041.7414,750.7714,760.1114,760.1117,184,635,913
02 Dec 202214,908.9215,044.7714,717.5215,034.4815,034.4820,587,104,148
01 Dec 202215,575.5315,610.1514,872.2314,908.4414,908.4423,104,364,703
30 Nov 202215,418.3815,837.4915,468.4815,575.5715,575.5725,870,172,194
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...