Singapore markets closed

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
473.49-45.75 (-8.81%)
As of 7:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021519.23532.64463.50473.49473.497,494,375,936
14 Jan 2021495.81537.53485.84526.33526.337,008,145,988
13 Jan 2021450.39499.66438.05495.78495.786,997,508,555
12 Jan 2021479.28510.60446.11450.28450.288,994,820,907
11 Jan 2021603.73603.73407.03479.59479.5915,256,193,289
10 Jan 2021574.37629.80557.84603.60603.6018,670,984,544
09 Jan 2021440.99587.89420.35573.91573.9111,980,066,195
08 Jan 2021449.59453.63409.35441.06441.068,384,177,380
07 Jan 2021454.47482.84432.84449.57449.578,115,564,128
06 Jan 2021419.81456.97413.56454.48454.486,501,368,134
05 Jan 2021407.96426.38393.81419.77419.776,465,746,424
04 Jan 2021422.07462.20387.91407.94407.948,597,472,426
03 Jan 2021354.65433.02354.65421.79421.797,273,123,207
02 Jan 2021342.03365.39334.57354.60354.604,608,719,269
01 Jan 2021342.98354.83334.56341.99341.993,490,086,847
31 Dec 2020358.77361.00336.81343.05343.053,783,477,587
30 Dec 2020353.11365.06342.96358.81358.814,985,121,425
29 Dec 2020362.09365.52331.91353.09353.095,332,139,475
28 Dec 2020338.31374.89337.17362.09362.096,323,801,331
27 Dec 2020322.86362.27313.55338.18338.187,057,534,742
26 Dec 2020318.38329.19310.96322.83322.835,382,110,131
25 Dec 2020296.29323.94293.64318.34318.345,540,322,692
24 Dec 2020274.24298.06272.33296.28296.285,354,778,111
23 Dec 2020323.77325.45267.86274.15274.156,488,304,103
22 Dec 2020314.39323.89301.19323.89323.895,764,317,548
21 Dec 2020348.32378.17311.17314.49314.497,569,828,152
20 Dec 2020318.23366.97311.73348.16348.166,066,519,346
19 Dec 2020312.78324.76309.78318.25318.253,474,653,628
18 Dec 2020310.34322.07305.34312.78312.783,694,943,234
17 Dec 2020311.45329.88303.95310.30310.305,145,542,717
16 Dec 2020288.43311.54282.75311.42311.423,505,656,634
15 Dec 2020276.57298.46271.70288.39288.392,965,318,993
14 Dec 2020275.38279.29266.53276.55276.551,523,697,597
13 Dec 2020267.73281.92266.07275.35275.351,616,017,414
12 Dec 2020259.31269.46258.63267.71267.711,470,417,816
11 Dec 2020266.00266.00256.44259.33259.331,988,724,958
10 Dec 2020268.70269.13261.67265.98265.981,528,530,540
09 Dec 2020267.54270.98255.87268.71268.712,258,287,289
08 Dec 2020283.91284.89264.47267.55267.551,804,265,825
07 Dec 2020286.34290.15281.47283.89283.891,571,228,768
06 Dec 2020289.32292.52279.88286.36286.361,662,530,478
05 Dec 2020280.67289.31275.80289.31289.311,781,606,883
04 Dec 2020292.29305.75278.55280.71280.712,806,192,319
03 Dec 2020294.27296.53286.10292.30292.301,932,456,432
02 Dec 2020288.17297.05282.10294.25294.252,654,055,892
01 Dec 2020316.48319.77280.10288.14288.144,197,968,842
30 Nov 2020283.92320.97280.34316.42316.423,892,204,636
29 Nov 2020275.58287.11272.07283.93283.932,155,292,211
28 Nov 2020264.99282.56261.72275.57275.572,623,903,532
27 Nov 2020270.59278.25258.03264.96264.962,947,138,216
26 Nov 2020312.64319.14253.28270.51270.514,922,338,888
25 Nov 2020345.61359.44303.41312.78312.785,131,050,362
24 Nov 2020323.01367.95321.17345.61345.617,685,446,495
23 Nov 2020286.99323.27282.40323.03323.035,309,099,342
22 Nov 2020301.92309.36274.71286.99286.994,952,111,958
21 Nov 2020258.85304.79256.66301.92301.925,765,585,961
20 Nov 2020246.27259.01245.71258.85258.851,873,696,045
19 Nov 2020247.12250.46241.69246.27246.271,254,227,175
18 Nov 2020255.29257.72242.98247.13247.132,327,656,295
17 Nov 2020252.35257.57249.55255.29255.291,738,784,593
16 Nov 2020241.37252.94234.32250.14250.142,443,954,097
15 Nov 2020255.77259.91239.39241.37241.372,400,160,029
14 Nov 2020259.17261.60254.18255.77255.772,131,937,376
13 Nov 2020259.82262.10249.88259.17259.172,159,730,843
12 Nov 2020257.12264.35252.63259.82259.821,691,361,924
11 Nov 2020257.35262.30256.63257.12257.121,483,145,652
10 Nov 2020263.99265.95255.22257.35257.351,590,780,216
09 Nov 2020270.70273.36258.46263.98263.981,926,205,001
08 Nov 2020253.59276.94251.57270.70270.701,964,488,513
07 Nov 2020257.72276.05246.76253.59253.593,306,975,309
06 Nov 2020249.55259.04248.19257.72257.722,307,792,598
05 Nov 2020241.14251.63241.14249.55249.552,296,534,780
04 Nov 2020244.15244.54232.36241.13241.132,602,972,773
03 Nov 2020257.20258.70236.87244.15244.152,902,353,056
02 Nov 2020267.55270.83255.19257.20257.202,473,366,490
01 Nov 2020261.76269.50260.11267.56267.561,785,981,045
31 Oct 2020261.83265.49259.81261.76261.762,021,384,093
30 Oct 2020267.06269.54256.43261.83261.833,032,354,182
29 Oct 2020268.49271.24258.67267.06267.062,670,911,240
28 Oct 2020264.54279.13259.75268.49268.493,670,734,190
27 Oct 2020259.78267.63257.49264.54264.542,718,701,859
26 Oct 2020271.08272.64254.49259.78259.782,851,175,628
24 Oct 2020275.12275.26268.16271.08271.082,158,858,954
23 Oct 2020270.31276.45267.77275.12275.122,049,345,141
22 Oct 2020266.63274.69263.56270.31270.312,740,574,138
21 Oct 2020258.23272.10258.12266.47266.473,250,753,926
20 Oct 2020242.81262.81242.48258.51258.513,164,562,404
19 Oct 2020250.73250.73240.89242.85242.852,230,433,445
18 Oct 2020249.84252.42246.83250.71250.711,823,030,809
17 Oct 2020246.10250.69245.34249.81249.811,693,057,793
16 Oct 2020250.79252.44243.51246.32246.322,077,377,477
15 Oct 2020262.17265.97247.46250.33250.333,025,371,472
14 Oct 2020259.18265.23255.80261.38261.382,590,009,260
13 Oct 2020253.63259.50251.13259.13259.132,389,412,354
12 Oct 2020------
11 Oct 2020------
10 Oct 2020237.51243.07236.82239.67239.671,819,533,632
09 Oct 2020237.30245.21236.50237.32237.321,900,960,677
08 Oct 2020------
07 Oct 2020223.50235.80222.14233.94233.941,517,227,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...