Singapore markets closed

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
581.95+2.79 (+0.48%)
As of 01:46PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021569.15582.20568.98581.95581.95933,350,464
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
19 Oct 2021611.52624.53601.87619.08619.081,180,856,013
18 Oct 2021612.85619.49600.29611.17611.171,179,982,882
17 Oct 2021625.26628.55593.07611.69611.691,101,439,670
16 Oct 2021625.41646.35624.50626.32626.321,345,916,541
15 Oct 2021598.72636.52586.29624.50624.501,754,209,051
14 Oct 2021593.70607.26591.84597.62597.621,128,243,790
13 Oct 2021587.74594.51572.59594.51594.511,224,286,953
12 Oct 2021602.10602.10569.36587.45587.451,295,493,392
11 Oct 2021586.13617.58581.11601.81601.811,285,140,009
10 Oct 2021614.89622.33584.31586.64586.641,215,424,338
09 Oct 2021595.99623.49592.92614.48614.481,160,530,389
08 Oct 2021611.39617.01590.10595.77595.771,241,653,777
07 Oct 2021617.45634.22599.42612.16612.161,512,650,547
06 Oct 2021594.71624.79563.39618.74618.741,778,433,548
05 Oct 2021551.02599.60549.75594.04594.041,197,469,914
04 Oct 2021571.04571.04534.06551.60551.601,278,357,308
03 Oct 2021552.53578.46545.62570.50570.501,336,434,935
02 Oct 2021543.64560.01537.21552.63552.631,052,899,621
01 Oct 2021502.85544.81501.22543.30543.301,204,656,913
30 Sep 2021485.28505.75482.56502.50502.501,168,391,225
29 Sep 2021474.83497.26472.27485.42485.421,087,541,063
28 Sep 2021488.83499.22473.27474.52474.521,295,622,291
27 Sep 2021503.93515.19488.82489.01489.015,464,519,283
26 Sep 2021517.90518.56482.25503.67503.675,773,227,295
25 Sep 2021513.74522.48503.32517.90517.905,083,616,990
24 Sep 2021552.42555.38483.00513.61513.615,724,596,256
23 Sep 2021547.57553.26534.04552.30552.305,454,592,394
22 Sep 2021503.82547.65497.69547.65547.655,552,515,723
21 Sep 2021542.61551.83499.40504.02504.025,960,134,012
20 Sep 2021609.24609.26534.12540.88540.886,259,395,359
19 Sep 2021630.30646.68604.98609.28609.285,805,970,653
18 Sep 2021620.55637.32615.91630.22630.225,596,309,163
17 Sep 2021639.63647.06614.64620.56620.565,654,219,771
16 Sep 2021652.22654.27630.11639.57639.575,327,212,613
15 Sep 2021640.02656.12633.63652.48652.485,267,523,341
14 Sep 2021615.19642.19610.43639.97639.975,643,937,431
13 Sep 2021647.33657.11596.71615.13615.136,132,533,806
12 Sep 2021635.82654.81624.74647.33647.335,486,288,261
11 Sep 2021629.45647.37627.20635.88635.885,450,251,190
10 Sep 2021661.14673.42620.49629.42629.424,593,607,596
09 Sep 2021659.66672.90657.01661.23661.234,413,138,790
08 Sep 2021672.54679.62645.43662.19662.194,477,362,994
07 Sep 2021784.23787.08596.75672.25672.254,539,086,316
06 Sep 2021764.66801.49742.32784.37784.373,580,462,743
05 Sep 2021709.18765.44699.86764.20764.203,208,380,108
04 Sep 2021712.68732.42698.15709.57709.572,791,338,601
03 Sep 2021664.77720.81652.64712.82712.823,868,119,875
02 Sep 2021656.87673.73654.92664.84664.843,308,862,260
01 Sep 2021637.15656.82626.51656.82656.823,115,775,778
31 Aug 2021631.85651.25625.07636.77636.773,166,346,774
30 Aug 2021660.06664.51631.63631.66631.663,031,651,589
29 Aug 2021647.43690.87647.43660.17660.173,005,005,852
28 Aug 2021635.49647.30623.56647.30647.303,068,367,305
27 Aug 2021607.43635.45598.52635.27635.273,101,930,692
26 Aug 2021650.60655.31607.16607.40607.403,163,076,919
25 Aug 2021637.76657.55628.36649.31649.313,075,170,891
24 Aug 2021678.65682.64635.88637.41637.412,690,364,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...