Singapore markets open in 1 hour 30 minutes

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
507.16-12.68 (-2.44%)
As of 11:27PM UTC. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024527.60566.30494.05507.16507.16910,478,976
14 Apr 2024481.48529.78457.46527.90527.90982,260,976
13 Apr 2024534.76551.14446.98481.48481.481,241,330,163
12 Apr 2024614.32617.89505.76534.77534.77986,769,076
11 Apr 2024629.47629.47601.06614.32614.32531,145,133
10 Apr 2024672.59672.79603.30629.48629.481,161,061,008
09 Apr 2024680.71694.45659.24672.59672.59942,180,380
08 Apr 2024684.91709.49680.19680.66680.66884,595,693
07 Apr 2024695.16708.32675.72684.91684.91715,347,978
06 Apr 2024657.85714.06657.74695.16695.161,612,294,144
05 Apr 2024668.50713.00648.87657.81657.811,899,990,157
04 Apr 2024594.56681.67592.29668.50668.501,966,188,490
03 Apr 2024639.14642.85563.09594.63594.631,154,343,285
02 Apr 2024649.05649.05589.89639.14639.141,297,935,218
01 Apr 2024680.40700.30620.21649.06649.061,501,793,106
31 Mar 2024597.12691.44590.62680.42680.421,008,114,145
30 Mar 2024621.78622.93591.58597.11597.11648,865,139
29 Mar 2024569.16637.71556.41621.78621.781,535,887,261
28 Mar 2024539.80585.37528.49569.16569.161,200,994,117
27 Mar 2024480.11551.35479.42539.79539.791,460,761,937
26 Mar 2024488.05494.47469.08480.11480.11600,500,877
25 Mar 2024484.75505.81474.10488.05488.051,012,118,329
24 Mar 2024456.82497.81446.24484.75484.75905,012,893
23 Mar 2024431.54475.37421.51456.82456.82969,866,091
22 Mar 2024414.42432.58393.64431.54431.54605,142,312
21 Mar 2024409.98435.22404.58414.43414.43648,916,371
20 Mar 2024359.24410.21348.95409.98409.98668,448,924
19 Mar 2024401.58411.22351.51359.24359.24731,923,248
18 Mar 2024402.66410.57384.40401.57401.57452,506,764
17 Mar 2024388.68407.29370.98402.66402.66481,342,541
16 Mar 2024416.30420.65382.59388.68388.68515,159,877
15 Mar 2024441.23444.31388.78416.30416.30763,061,215
14 Mar 2024442.52471.48420.27441.23441.231,011,438,433
13 Mar 2024434.28451.89424.74442.52442.52690,137,309
12 Mar 2024448.74448.74413.24434.32434.32705,846,784
11 Mar 2024423.98455.58408.09448.74448.74826,784,007
10 Mar 2024433.65446.22414.03423.98423.98557,238,332
09 Mar 2024437.77456.43427.34433.65433.65591,969,159
08 Mar 2024432.40445.85420.20437.77437.77725,669,296
07 Mar 2024415.13438.81398.82432.40432.40747,708,408
06 Mar 2024401.49420.70385.11415.13415.13799,980,731
05 Mar 2024471.42479.21371.24401.49401.491,415,399,701
04 Mar 2024469.64476.06438.16470.42470.421,502,795,369
03 Mar 2024501.09525.25459.26469.36469.362,172,425,729
02 Mar 2024316.18502.62316.11500.81500.812,934,086,433
01 Mar 2024298.44318.66297.41316.13316.13422,717,646
29 Feb 2024296.78322.67292.13298.56298.56694,427,673
28 Feb 2024292.53312.61284.66296.79296.79670,196,449
27 Feb 2024274.90311.00274.80292.52292.52824,513,989
26 Feb 2024267.83276.47262.62274.90274.90230,049,730
25 Feb 2024267.67270.42265.84267.83267.83161,409,575
24 Feb 2024264.56270.10263.36267.66267.66159,597,826
23 Feb 2024260.15266.67259.62264.54264.54189,044,000
22 Feb 2024263.12265.52259.60260.17260.17192,047,055
21 Feb 2024265.45266.14255.97263.13263.13231,191,873
20 Feb 2024273.10273.40258.31265.47265.47312,167,987
19 Feb 2024270.44273.33267.51273.10273.10210,590,890
18 Feb 2024267.41271.56265.51270.42270.42170,527,092
17 Feb 2024274.81274.81260.26267.42267.42233,218,469
16 Feb 2024270.66274.97265.89274.82274.82378,009,847
15 Feb 2024281.23282.29267.23270.67270.67421,814,453
14 Feb 2024270.77291.96265.71281.26281.26469,160,002
13 Feb 2024280.85285.88268.04270.85270.85328,586,647
12 Feb 2024276.68288.11267.41280.86280.86534,826,120
11 Feb 2024247.73282.79246.99276.50276.50730,387,312
10 Feb 2024250.31251.47243.71247.73247.73150,933,342
09 Feb 2024244.50253.42244.50250.30250.30216,806,589
08 Feb 2024240.50244.85240.42244.49244.49171,364,551
07 Feb 2024235.20240.81234.69240.51240.51148,607,995
06 Feb 2024235.44237.17234.53235.19235.19163,839,292
05 Feb 2024235.24237.66234.31235.44235.44148,993,672
04 Feb 2024240.63243.69233.82235.23235.23184,417,282
03 Feb 2024236.22241.78236.18240.66240.66153,085,026
02 Feb 2024236.62237.77234.58236.21236.21131,568,380
01 Feb 2024234.25237.17230.67236.62236.62158,977,457
31 Jan 2024237.39238.83232.94234.25234.25186,941,232
30 Jan 2024241.30243.58236.87237.39237.39170,467,048
29 Jan 2024236.89241.79234.69241.30241.30164,159,496
28 Jan 2024243.80245.46235.49236.90236.90166,929,403
27 Jan 2024241.97244.51239.53243.79243.79176,692,375
26 Jan 2024236.76242.70234.67242.01242.01164,559,325
25 Jan 2024236.36237.94234.70236.79236.79177,660,138
24 Jan 2024229.54237.95228.56236.38236.38195,225,843
23 Jan 2024235.01237.41219.32229.54229.54260,253,542
22 Jan 2024236.96240.37231.20235.01235.01270,560,061
21 Jan 2024238.91242.44236.91236.92236.92147,163,319
20 Jan 2024236.44239.77235.08238.89238.89143,029,544
19 Jan 2024237.43237.76227.33236.43236.43206,989,711
18 Jan 2024244.05244.62233.85237.43237.43203,425,435
17 Jan 2024251.16251.28241.49244.05244.05225,618,926
16 Jan 2024250.38256.20249.27251.16251.16216,494,444
15 Jan 2024245.97257.31245.71250.42250.42227,614,648
14 Jan 2024254.24258.64245.66246.01246.01238,067,684
13 Jan 2024259.46262.13252.08254.22254.22290,470,802
12 Jan 2024276.56296.81253.05259.46259.46715,701,199
11 Jan 2024254.30286.94251.28276.53276.53618,582,477
10 Jan 2024245.14259.74235.00254.24254.24326,715,011
09 Jan 2024253.93256.57240.57245.19245.19351,740,119
08 Jan 2024232.19255.49223.17253.90253.90375,612,797
07 Jan 2024236.08239.56230.74232.17232.17194,108,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...