Singapore markets open in 3 hours 49 minutes

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
114.01-6.70 (-5.55%)
As of 09:09PM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2022117.93118.31113.98114.01114.01230,986,848
24 Sept 2022120.06121.75117.92117.92117.92246,871,367
23 Sept 2022116.54120.23113.30120.06120.06284,423,405
22 Sept 2022109.51116.63109.10116.54116.54224,536,083
21 Sept 2022112.88118.52109.17109.46109.46288,706,877
20 Sept 2022112.24114.55111.45112.89112.89234,825,794
19 Sept 2022111.87113.08107.20112.23112.23259,524,012
18 Sept 2022122.23122.25111.80111.87111.87223,851,169
17 Sept 2022119.57123.08119.56122.25122.25197,971,193
16 Sept 2022117.84120.59116.80119.56119.56226,130,263
15 Sept 2022120.23122.60116.85117.83117.83264,217,879
14 Sept 2022117.58120.53117.16120.23120.23218,964,930
13 Sept 2022128.77133.22117.20119.04119.04347,352,925
12 Sept 2022130.25132.46127.21128.76128.76297,325,655
11 Sept 2022132.80133.12128.43130.26130.26244,950,894
10 Sept 2022132.73134.46130.95132.81132.81298,635,594
09 Sept 2022127.10138.00126.39132.78132.78460,606,403
08 Sept 2022118.65129.38116.56127.14127.14487,324,244
07 Sept 2022112.43119.16111.37118.65118.65263,199,586
06 Sept 2022125.69127.48112.49112.50112.50295,404,896
05 Sept 2022118.13125.90117.30125.67125.67251,185,197
04 Sept 2022117.71118.14116.45118.14118.14175,273,025
03 Sept 2022116.37118.58116.08117.70117.70231,099,662
02 Sept 2022116.71119.71115.28116.37116.37271,983,506
01 Sept 2022115.34117.07113.55116.71116.71227,533,596
31 Aug 2022114.67117.73114.67115.34115.34206,762,052
30 Aug 2022119.63120.51112.84114.65114.65242,607,410
29 Aug 2022113.41119.72112.34119.61119.61264,119,990
28 Aug 2022115.36119.72113.47113.47113.47235,232,305
27 Aug 2022116.29118.13113.89115.35115.35268,806,259
26 Aug 2022130.67130.67115.85116.29116.29335,487,137
25 Aug 2022131.20132.39129.40130.68130.68265,805,093
24 Aug 2022133.48138.12131.21131.21131.21382,734,219
23 Aug 2022122.84135.32120.60133.49133.49446,011,678
22 Aug 2022119.30122.91114.23122.86122.86296,849,422
21 Aug 2022114.67120.41114.67119.31119.31231,205,419
20 Aug 2022114.60118.07112.32114.68114.68237,502,981
19 Aug 2022129.28129.28114.32114.60114.60357,560,698
18 Aug 2022133.75136.10129.24129.26129.26245,877,210
17 Aug 2022136.56144.34133.27133.75133.75326,069,878
16 Aug 2022137.49138.20135.40136.57136.57218,356,838
15 Aug 2022139.62143.23134.49137.52137.52260,272,051
14 Aug 2022144.33147.03138.88139.60139.60242,271,081
13 Aug 2022143.10146.79142.93144.31144.31224,051,962
12 Aug 2022142.95143.34139.31143.10143.10222,980,965
11 Aug 2022142.08148.03142.03142.97142.97304,100,155
10 Aug 2022134.74143.09132.35142.07142.07285,265,503
09 Aug 2022143.53144.25134.00134.74134.74254,120,085
08 Aug 2022141.37147.62140.68143.54143.54264,673,057
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...