Singapore markets closed

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
143.66+2.27 (+1.61%)
As of 11:37PM UTC. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022141.28147.62140.72143.66143.66265,285,568
07 Aug 2022141.80143.65139.26141.36141.36206,578,300
06 Aug 2022141.26143.03139.54141.84141.84214,963,349
05 Aug 2022134.62141.23134.28141.23141.23247,420,453
04 Aug 2022134.47138.29133.14134.65134.65332,987,332
03 Aug 2022134.06141.99131.18134.50134.50276,340,987
02 Aug 2022138.18138.51129.61134.05134.05316,355,200
01 Aug 2022139.97141.99134.70138.21138.21282,082,392
31 Jul 2022145.05149.80139.52139.99139.99417,358,573
30 Jul 2022152.30153.80144.23145.05145.05512,282,965
29 Jul 2022155.32163.60148.79152.30152.30944,041,659
28 Jul 2022127.11157.47127.11154.74154.74918,307,842
27 Jul 2022118.65127.10116.49127.09127.09282,460,841
26 Jul 2022119.28119.28114.54118.63118.63220,203,623
25 Jul 2022132.30132.62119.30119.33119.33310,699,338
24 Jul 2022122.70134.44122.67132.39132.39329,204,445
23 Jul 2022123.45126.58119.02122.71122.71246,810,479
22 Jul 2022122.99128.56120.79123.51123.51413,046,002
21 Jul 2022121.82123.77118.48122.98122.98305,920,034
20 Jul 2022128.45130.64120.82121.82121.82367,420,156
19 Jul 2022121.58129.12116.56128.44128.44541,861,862
18 Jul 2022110.64121.63110.64121.63121.63412,280,051
17 Jul 2022109.61115.12108.13110.63110.63355,265,041
16 Jul 2022106.07110.37104.13109.60109.60615,055,280
15 Jul 2022103.01106.53102.37106.09106.09547,465,009
14 Jul 2022102.32103.8099.39103.00103.001,243,950,769
13 Jul 202297.53102.3496.00102.34102.341,209,984,234
12 Jul 202299.31100.6297.5097.5497.541,179,157,071
11 Jul 2022107.03107.1199.1399.3099.301,223,361,760
10 Jul 2022111.56111.56105.80107.04107.041,259,130,239
09 Jul 2022108.98112.80108.81111.58111.581,334,656,388
08 Jul 2022111.66112.83107.41109.01109.01632,161,393
07 Jul 2022106.16112.03105.24111.64111.641,101,358,631
06 Jul 2022104.33106.87103.24106.17106.171,266,533,088
05 Jul 2022108.12108.28102.19104.32104.321,291,077,986
04 Jul 2022105.58108.15102.86108.13108.131,249,269,541
03 Jul 2022106.46107.25102.16105.58105.581,187,978,767
02 Jul 2022101.44106.81100.92106.48106.481,199,030,331
01 Jul 2022102.81105.5698.77101.42101.42760,197,665
30 Jun 2022104.42104.6798.29102.73102.731,053,256,061
29 Jun 2022103.17107.17102.08104.40104.40726,870,704
28 Jun 2022111.42112.52102.86103.17103.171,207,384,600
27 Jun 2022113.10116.63110.83111.43111.431,386,986,480
26 Jun 2022115.26118.95113.07113.08113.081,484,787,303
25 Jun 2022114.57115.94111.84115.27115.271,522,627,566
24 Jun 2022116.16120.70114.54114.54114.541,542,360,255
23 Jun 2022113.31117.72112.55116.17116.171,253,332,573
22 Jun 2022118.94119.24113.03113.31113.311,422,857,193
21 Jun 2022118.97122.58116.02118.88118.881,562,491,556
20 Jun 2022120.19124.17116.47118.98118.981,569,058,756
19 Jun 2022116.48122.26111.78120.19120.191,578,105,198
18 Jun 2022120.94123.31110.71116.52116.521,955,594,257
17 Jun 2022109.37121.20108.09120.94120.941,860,195,195
16 Jun 2022127.55129.63108.11109.38109.381,601,917,679
15 Jun 2022126.28129.96112.16127.57127.571,699,975,336
14 Jun 2022126.73133.00118.69126.29126.291,681,543,805
13 Jun 2022147.03148.12125.16126.71126.712,044,007,399
12 Jun 2022157.01157.94147.11147.11147.111,935,626,592
11 Jun 2022167.90169.54155.90156.95156.952,035,539,813
10 Jun 2022175.60176.50167.17167.91167.912,142,235,323
09 Jun 2022177.03180.26173.79175.60175.602,090,813,873
08 Jun 2022182.37182.74176.06177.04177.042,155,743,341
07 Jun 2022185.79187.67173.83182.37182.372,206,363,272
06 Jun 2022180.00188.61179.88185.79185.792,251,990,334
05 Jun 2022188.64189.81179.81180.03180.032,226,194,881
04 Jun 2022183.29189.28180.76188.63188.632,154,747,013
03 Jun 2022189.01191.08181.04183.26183.262,215,340,158
02 Jun 2022186.33189.47183.73189.00189.002,404,656,966
01 Jun 2022203.72208.10185.77186.33186.332,770,365,463
31 May 2022196.79206.28192.98203.66203.662,833,067,479
30 May 2022185.29197.13184.98196.80196.802,126,028,710
29 May 2022178.98185.55176.28185.31185.312,372,355,059
28 May 2022176.14179.72173.69179.02179.022,443,184,415
27 May 2022180.82183.51172.58174.09174.092,403,823,662
26 May 2022190.61192.42174.75181.01181.012,687,101,363
25 May 2022195.77199.90190.30190.60190.602,749,192,229
24 May 2022191.73196.73185.28195.80195.802,488,202,440
23 May 2022198.85206.63190.74191.71191.712,902,268,797
22 May 2022192.27201.89191.06198.93198.932,711,327,936
21 May 2022190.88195.16187.84192.26192.262,643,841,413
20 May 2022196.47199.69186.74190.90190.902,828,424,951
19 May 2022188.01197.90182.76196.51196.512,923,280,282
18 May 2022206.67208.49188.03188.03188.033,060,637,904
17 May 2022197.29212.23196.88206.68206.683,449,664,523
16 May 2022214.53214.57197.10197.30197.303,256,557,517
15 May 2022211.09215.28204.22214.54214.543,413,965,388
14 May 2022202.28235.14188.09211.22211.223,521,420,797
13 May 2022194.09219.51192.38202.29202.293,636,972,858
12 May 2022194.39223.56160.07194.17194.173,584,276,078
11 May 2022231.81248.03187.35194.37194.373,953,210,175
10 May 2022221.72243.73213.58231.91231.913,859,737,063
09 May 2022261.78265.97222.00222.00222.003,936,060,796
08 May 2022268.69269.18260.56261.77261.773,914,963,030
07 May 2022274.96277.14265.42268.71268.713,969,336,859
06 May 2022277.27277.51267.25274.98274.984,076,255,396
05 May 2022299.77302.24273.90277.29277.294,043,872,451
04 May 2022279.48299.86279.03299.86299.864,249,843,095
03 May 2022285.11288.96277.10279.48279.484,189,270,453
02 May 2022284.39288.77280.50285.09285.094,223,541,712
01 May 2022278.59287.12275.18284.41284.414,136,305,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...