Singapore markets closed

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
76,719.45+2,927.06 (+3.97%)
As of 04:11PM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202473,786.8777,022.7072,963.5976,719.4576,719.4571,960,625,152
19 Apr 202471,553.7675,444.7270,193.1274,727.6774,727.6776,187,984,278
18 Apr 202475,402.9875,745.9869,417.4171,553.0371,553.0386,101,541,440
17 Apr 202478,330.0678,663.3872,024.1975,403.0575,403.05117,183,207,338
16 Apr 202480,929.9487,215.6376,023.0378,330.0678,330.06137,323,092,377
15 Apr 202473,799.4281,202.0070,117.0580,929.9480,929.94150,585,682,713
14 Apr 202481,965.2484,476.6368,511.2573,799.4273,799.42190,264,880,712
13 Apr 202494,111.1494,622.3477,471.0381,966.2781,966.27151,247,030,136
12 Apr 202496,280.5296,280.5292,096.5494,110.7194,110.7181,369,110,610
11 Apr 2024102,085.02102,104.1391,605.2196,282.8096,282.80177,590,667,017
10 Apr 2024103,357.87105,341.37100,140.46102,085.30102,085.30143,003,572,761
09 Apr 2024103,888.23107,784.80103,263.79103,349.80103,349.80134,314,710,009
08 Apr 2024105,389.79107,385.00102,443.23103,888.28103,888.28108,505,501,372
07 Apr 202499,733.18108,255.4499,717.08105,389.79105,389.79244,431,853,718
06 Apr 2024101,141.70107,811.3198,457.7599,727.7399,727.73288,048,007,800
05 Apr 202490,124.84103,420.0089,765.02101,141.70101,141.70297,478,139,074
04 Apr 202496,862.6997,456.4385,389.7890,135.7990,135.79174,978,561,638
03 Apr 202498,394.1998,394.2789,483.0796,862.6996,862.69196,704,302,460
02 Apr 2024103,014.01106,015.9694,048.7398,395.4198,395.41227,667,579,824
01 Apr 202490,370.64104,580.7989,388.02103,017.83103,017.83152,631,505,838
31 Mar 202494,103.7194,277.9789,533.0790,369.6390,369.6398,202,496,519
30 Mar 202486,194.5596,523.1984,219.1494,103.7194,103.71232,448,862,520
29 Mar 202481,671.0388,608.0480,035.4986,194.5586,194.55181,881,551,515
28 Mar 202472,749.2383,461.5672,645.2781,670.7381,670.73221,013,281,071
27 Mar 202473,881.3874,823.8371,046.0372,749.2372,749.2390,992,096,313
26 Mar 202473,348.8076,553.5171,730.4373,881.3873,881.38153,216,496,903
25 Mar 202469,169.3875,376.2867,568.6173,348.8073,348.80136,938,858,291
24 Mar 202465,341.5371,978.5063,823.9269,169.3869,169.38146,853,285,675
23 Mar 202462,840.7965,499.3159,529.8165,341.5365,341.5391,628,254,282
22 Mar 202461,801.2665,704.0260,868.8662,842.7462,842.7498,399,731,737
21 Mar 202454,254.2062,066.7652,876.6261,801.4861,801.48100,763,599,190
20 Mar 202459,895.3961,327.1653,062.2654,254.2054,254.20110,538,749,159
19 Mar 202459,978.8361,225.2057,301.0659,895.2359,895.2367,491,836,380
18 Mar 202457,931.9760,692.8355,292.7059,978.8359,978.8371,699,196,461
17 Mar 202462,048.3662,696.9157,023.5257,931.9457,931.9476,782,554,142
16 Mar 202465,436.9665,979.7357,828.8062,048.3662,048.36113,731,273,857
15 Mar 202465,314.8669,699.0262,329.7765,436.8465,436.84150,002,669,186
14 Mar 202464,110.6466,687.8862,772.9865,314.8765,314.87101,861,793,768
13 Mar 202465,846.8465,846.8461,055.8664,115.9864,115.98104,199,572,705
12 Mar 202462,238.2766,924.0659,879.2265,846.8465,846.84121,320,411,075
11 Mar 202463,774.4865,623.1860,883.5462,238.0462,238.0481,800,543,896
10 Mar 202464,380.4067,124.3662,847.4563,774.4763,774.4787,057,937,008
09 Mar 202463,935.9865,594.3461,857.3664,380.4064,380.40106,720,545,877
08 Mar 202461,964.3064,966.3059,271.7063,936.3163,936.31110,558,856,910
07 Mar 202460,239.6863,020.3157,729.8761,964.3061,964.30119,409,414,685
06 Mar 202470,929.0072,095.6155,662.1360,239.0960,239.09212,364,447,963
05 Mar 202470,504.6271,349.5965,951.8670,778.4670,778.46226,106,082,883
04 Mar 202475,211.4878,837.4968,912.1670,463.0270,463.02326,135,102,237
03 Mar 202447,456.6875,440.8447,446.7075,168.4575,168.45440,391,513,090
02 Mar 202444,787.3947,943.7144,659.4547,448.7747,448.7763,447,777,714
01 Mar 202444,714.2448,340.8643,812.3544,805.4144,805.41104,213,108,104
29 Feb 202444,030.7947,104.5542,895.3244,715.6144,715.61100,973,271,493
28 Feb 202441,389.9346,761.9241,370.5744,029.2144,029.21124,103,578,245
27 Feb 202440,307.0741,653.1539,565.3041,390.0541,390.0534,637,444,634
26 Feb 202440,279.8140,694.8940,005.0540,306.9940,306.9924,291,683,658
25 Feb 202439,811.9240,645.9939,631.3340,279.1440,279.1424,017,080,987
24 Feb 202439,145.8240,136.3939,068.2839,810.0439,810.0428,448,288,933
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...