Singapore Markets close in 5 hrs 20 mins

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
282.27-9.04 (-3.10%)
As of 03:38AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022288.63290.40280.32282.27282.274,714,098,688
26 Jan 2022292.20312.76286.22289.95289.954,789,506,698
25 Jan 2022292.21294.09285.41292.23292.234,865,661,412
24 Jan 2022301.86302.08262.50292.23292.235,138,719,653
23 Jan 2022291.52302.60285.64301.81301.815,029,208,794
22 Jan 2022315.29318.03271.46291.44291.445,502,585,985
21 Jan 2022358.22359.88311.10315.21315.214,998,844,753
20 Jan 2022370.50383.71358.03358.11358.114,652,760,962
19 Jan 2022382.06384.14367.44370.58370.584,722,885,424
18 Jan 2022381.09394.54376.30382.05382.054,921,110,719
17 Jan 2022388.72389.28374.04381.10381.104,688,459,028
16 Jan 2022391.14393.01384.30388.71388.714,738,253,300
15 Jan 2022386.19392.85384.41391.15391.154,761,528,715
14 Jan 2022377.61392.74377.01386.17386.174,865,794,221
13 Jan 2022383.91391.27377.59377.59377.594,820,513,787
12 Jan 2022369.86385.32368.94383.91383.914,878,392,863
11 Jan 2022364.06374.39362.89369.83369.834,883,845,879
10 Jan 2022377.11378.14350.51364.07364.075,091,316,579
09 Jan 2022374.26380.78369.95377.10377.104,998,528,088
08 Jan 2022386.05390.99365.28374.26374.264,940,762,099
07 Jan 2022400.60400.72378.26386.06386.065,495,287,581
06 Jan 2022401.53401.99389.13400.64400.644,606,482,593
05 Jan 2022427.53432.09394.80401.57401.575,222,363,057
04 Jan 2022434.98438.99427.23427.52427.525,170,910,046
03 Jan 2022447.82447.82432.53434.94434.945,175,856,851
02 Jan 2022444.42451.71443.32447.83447.835,266,233,006
01 Jan 2022430.70445.12430.49444.46444.465,200,720,289
31 Dec 2021431.57436.74421.30430.64430.645,228,424,321
30 Dec 2021430.11436.79425.09431.54431.545,140,380,417
29 Dec 2021439.48445.11428.69430.08430.085,325,244,055
28 Dec 2021465.31465.31438.94439.57439.575,492,150,458
27 Dec 2021452.18475.59448.52465.27465.275,566,545,308
26 Dec 2021456.44456.44445.48452.22452.225,297,110,458
25 Dec 2021451.65460.56448.21456.43456.434,946,110,310
24 Dec 2021455.47460.98449.89451.70451.705,472,891,368
23 Dec 2021438.38457.71435.34455.40455.405,049,111,595
22 Dec 2021438.42446.36435.38438.37438.374,952,883,975
21 Dec 2021430.35440.48427.54438.42438.424,936,279,709
20 Dec 2021433.04439.02419.63430.44430.445,029,758,358
19 Dec 2021436.02444.72432.73433.02433.024,907,156,810
18 Dec 2021425.85438.76419.87436.06436.064,875,992,191
17 Dec 2021438.59441.01418.86425.83425.834,963,631,443
16 Dec 2021447.71453.09437.88438.59438.595,015,506,262
15 Dec 2021437.14449.31417.53447.72447.725,073,381,977
14 Dec 2021421.83441.67419.63424.44424.44966,794,262
13 Dec 2021458.77461.14415.58421.66421.66884,428,423
12 Dec 2021459.32462.78443.06458.71458.71677,639,381
11 Dec 2021439.36461.34433.71459.78459.78943,322,036
10 Dec 2021449.53468.20438.09439.28439.281,230,197,772
09 Dec 2021480.07483.15449.48449.48449.481,100,303,590
08 Dec 2021474.90487.10464.22480.85480.851,269,638,323
07 Dec 2021476.12500.10465.26475.16475.161,065,693,574
06 Dec 2021453.65480.61421.90475.76475.761,394,987,155
05 Dec 2021473.47478.35436.66453.49453.491,128,258,510
04 Dec 2021533.38533.98354.56473.85473.852,018,999,582
03 Dec 2021562.04567.54526.29532.36532.361,248,790,208
02 Dec 2021571.03572.10559.18561.45561.45921,618,457
01 Dec 2021569.95587.04565.72571.06571.06876,219,332
30 Nov 2021575.65586.90557.53570.53570.531,170,851,665
29 Nov 2021568.92581.19558.35576.12576.121,091,029,159
28 Nov 2021563.37568.49537.42568.34568.341,185,816,551
27 Nov 2021556.60573.63555.84563.34563.34857,274,434
26 Nov 2021617.16618.69546.13555.83555.831,679,369,323
25 Nov 2021618.96634.37608.23612.68612.681,346,653,274
24 Nov 2021571.35619.08558.72559.12559.121,209,312,711
23 Nov 2021557.57575.46548.18571.20571.201,202,306,823
22 Nov 2021575.56577.08550.32557.32557.321,195,242,517
21 Nov 2021584.67585.30570.25575.93575.931,079,459,640
20 Nov 2021575.46587.48567.15584.37584.37975,250,027
19 Nov 2021554.63577.79549.57575.60575.60993,087,267
18 Nov 2021595.90601.12545.39554.81554.811,352,238,674
17 Nov 2021599.14603.48579.08595.57595.571,196,598,256
16 Nov 2021666.69667.82578.46599.50599.501,665,351,794
15 Nov 2021679.36685.64665.64665.64665.641,036,539,475
14 Nov 2021666.46678.76657.85678.74678.741,109,798,292
13 Nov 2021668.64670.51655.61666.96666.96875,576,329
12 Nov 2021676.93683.98647.47668.28668.281,390,603,001
11 Nov 2021665.57681.45659.84676.99676.991,166,042,995
10 Nov 2021717.28729.13651.13666.69666.692,306,524,746
09 Nov 2021638.92729.98637.78716.32716.322,451,835,311
08 Nov 2021601.44642.28600.76638.94638.941,557,616,519
07 Nov 2021588.75600.99587.56600.88600.88915,486,512
06 Nov 2021598.85602.77578.33589.25589.251,003,134,302
05 Nov 2021596.42629.86592.78598.86598.861,563,407,178
04 Nov 2021611.42613.28588.44596.41596.411,284,134,827
03 Nov 2021598.71618.86592.37611.11611.111,450,315,021
02 Nov 2021587.28608.02583.55598.34598.341,047,259,623
01 Nov 2021596.66599.21580.09587.67587.671,208,247,148
31 Oct 2021584.88601.97575.40596.24596.241,330,055,653
30 Oct 2021593.87599.81578.39584.85584.851,454,401,650
29 Oct 2021579.07595.69575.57593.52593.521,238,115,116
28 Oct 2021549.15591.33545.94579.47579.471,361,300,962
27 Oct 2021611.92618.87542.35549.09549.091,579,662,843
26 Oct 2021621.54631.39602.40611.64611.641,319,150,850
25 Oct 2021617.67628.92615.48621.69621.691,140,962,239
24 Oct 2021629.59633.16606.61617.86617.861,008,042,453
23 Oct 2021623.60636.75616.66629.46629.461,064,456,581
22 Oct 2021623.47636.94613.96623.59623.591,042,106,876
21 Oct 2021644.69655.62621.74623.74623.741,408,405,297
20 Oct 2021618.88648.31606.32644.40644.401,138,643,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...