Singapore markets closed

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
16,726.64+30.32 (+0.18%)
As of 02:11PM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202216,540.7716,807.8316,536.2516,726.6416,726.6430,240,880,640
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
23 Aug 202216,900.6018,509.1416,566.2818,254.8518,254.8560,990,164,266
22 Aug 202216,334.0816,908.7915,630.3316,902.4416,902.4440,839,732,890
21 Aug 202215,698.4116,485.4315,698.4116,334.9716,334.9731,654,701,815
20 Aug 202215,693.5216,169.7515,376.4115,699.7615,699.7632,514,276,882
19 Aug 202217,557.0517,557.0515,656.1715,693.2615,693.2648,966,161,167
18 Aug 202218,050.8218,414.6417,552.5417,555.1117,555.1133,392,460,934
17 Aug 202218,337.4419,367.8718,052.7718,050.2718,050.2744,005,140,795
16 Aug 202218,304.0518,535.0018,056.0118,339.4818,339.4829,321,938,798
15 Aug 202218,614.2519,095.2417,846.4218,307.8418,307.8434,650,877,007
14 Aug 202219,258.7719,619.0618,531.2118,611.4618,611.4632,299,863,189
13 Aug 202219,094.6519,587.0219,072.3319,256.2319,256.2329,896,709,673
12 Aug 202219,014.6719,101.3818,635.7819,094.5319,094.5329,753,799,559
11 Aug 202218,871.0519,596.2618,864.1719,017.7919,017.7940,449,882,172
10 Aug 202218,216.8418,974.1017,874.7018,869.9918,869.9937,888,964,078
09 Aug 202219,352.7619,468.1518,110.2618,216.2818,216.2834,355,892,004
08 Aug 202219,094.4619,921.8119,016.5919,353.9719,353.9735,687,853,338
07 Aug 202219,140.9619,394.5418,798.8719,092.1819,092.1827,901,188,256
06 Aug 202219,059.4919,307.7218,826.9919,147.4819,147.4829,017,902,534
05 Aug 202217,852.8419,054.8317,831.9819,054.8319,054.8333,382,586,069
04 Aug 202218,010.2018,498.1517,683.4117,857.1217,857.1244,160,946,513
03 Aug 202217,879.2019,041.0417,546.2818,014.3318,014.3337,010,585,190
02 Aug 202218,176.6218,154.8816,940.3417,877.5717,877.5742,190,948,546
01 Aug 202218,668.0518,800.1117,768.3918,180.5618,180.5637,105,012,094
31 Jul 202219,321.5819,953.6618,617.3418,670.4218,670.4255,664,573,664
30 Jul 202220,287.5620,486.4219,211.7719,320.8319,320.8368,238,659,570
29 Jul 202220,875.6621,814.0819,924.6420,287.3320,287.33125,751,082,571
28 Jul 202217,301.5621,186.1717,301.5620,798.1020,798.10123,423,482,006
27 Jul 202216,250.8917,300.3915,947.6317,299.9817,299.9838,448,451,957
26 Jul 202216,270.8616,270.8615,637.7416,248.6316,248.6330,160,360,474
25 Jul 202218,038.0418,094.3916,274.2216,277.9916,277.9942,383,863,835
24 Jul 202216,708.4618,314.6116,705.4218,050.1518,050.1544,885,544,695
23 Jul 202216,795.7817,221.5516,207.7916,710.6216,710.6233,610,157,419
22 Jul 202216,859.5217,499.8016,432.5516,803.4516,803.4556,194,907,564
21 Jul 202216,861.6717,130.5716,398.8416,858.7416,858.7441,936,374,877
20 Jul 202217,750.7218,039.3316,707.1816,862.7616,862.7650,857,785,144
19 Jul 202216,810.4217,841.5216,060.2117,749.6017,749.6074,880,161,668
18 Jul 202215,301.5416,817.0615,301.5416,817.0616,817.0657,002,149,078
17 Jul 202215,183.8415,947.0614,979.1715,300.6715,300.6749,132,799,894
16 Jul 202214,702.8315,289.4814,434.9215,182.8215,182.8285,204,530,568
15 Jul 202214,315.4514,766.9214,208.7714,705.4814,705.4875,888,504,605
14 Jul 202214,082.8114,427.0813,837.9514,315.3414,315.34172,880,772,169
13 Jul 202213,335.9314,085.8213,201.3814,085.8214,085.82166,532,852,649
12 Jul 202213,646.8513,805.9913,328.9513,337.5913,337.59161,234,727,946
11 Jul 202214,588.0414,606.5513,617.3513,645.9513,645.95168,109,785,403
10 Jul 202215,181.6715,181.6714,398.9314,589.9114,589.91171,618,507,219
09 Jul 202214,831.5915,350.7014,809.1315,184.8315,184.83181,633,387,896
08 Jul 202215,176.8315,338.1714,622.6414,835.3614,835.3686,033,988,400
07 Jul 202214,433.1315,232.2314,296.7615,174.5115,174.51149,697,919,431
06 Jul 202214,140.5514,524.7113,963.2414,433.5014,433.50172,189,606,235
05 Jul 202214,690.0014,731.5713,879.0814,139.2514,139.25174,996,583,391
04 Jul 202214,258.0814,693.4213,935.1614,691.4614,691.46169,732,630,777
03 Jul 202214,395.4214,502.3813,814.1414,257.7014,257.70160,426,519,529
02 Jul 202213,717.7914,443.9713,646.9414,398.8714,398.87162,138,876,543
01 Jul 202213,962.0814,346.8513,365.5013,714.2513,714.25102,797,729,258
30 Jun 202214,265.6614,302.5213,351.5713,951.2513,951.25143,030,761,212
29 Jun 202214,036.5414,644.4013,892.1414,264.1114,264.1199,307,256,201
28 Jun 202215,091.3415,277.1313,991.7114,036.3614,036.36164,261,915,081
27 Jun 202215,274.7815,761.7515,012.0215,091.6115,091.61187,852,928,724
26 Jun 202215,583.7116,083.7515,270.5215,271.8815,271.88200,526,464,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...