New Zealand markets open in 4 hours 13 minutes

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
351.78-31.81 (-8.29%)
As of 05:44PM UTC. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024381.17383.42348.46351.78351.78312,847,552
23 Jun 2024392.15396.17381.17381.17381.17169,313,535
22 Jun 2024382.87396.14380.34392.16392.16177,606,883
21 Jun 2024389.83393.75377.37382.88382.88241,770,183
20 Jun 2024388.66400.23385.94389.86389.86227,242,865
19 Jun 2024389.30397.90385.56388.66388.66212,059,873
18 Jun 2024420.18420.69373.45389.31389.31413,991,010
17 Jun 2024428.14428.95405.64420.23420.23275,760,280
16 Jun 2024429.72433.48426.70428.15428.15172,946,681
15 Jun 2024422.84432.15422.57429.71429.71195,278,489
14 Jun 2024431.49439.87411.82422.88422.88290,871,259
13 Jun 2024454.11455.70430.72431.53431.53295,548,514
12 Jun 2024446.40466.17439.88454.11454.11309,627,044
11 Jun 2024468.94468.98434.81446.40446.40372,317,398
10 Jun 2024474.45474.65462.07468.92468.92282,512,743
09 Jun 2024469.86475.47465.65474.45474.45248,749,607
08 Jun 2024477.98484.49466.00469.89469.89298,913,751
07 Jun 2024495.82519.49469.07478.03478.03536,658,669
06 Jun 2024495.13501.90487.73495.82495.82308,007,650
05 Jun 2024477.09497.58476.91495.13495.13285,638,569
04 Jun 2024464.85479.19460.18477.09477.09287,270,755
03 Jun 2024458.34471.29455.05464.85464.85251,105,225
02 Jun 2024463.07464.56453.88458.34458.34204,501,658
01 Jun 2024454.90464.93454.38463.07463.07184,767,899
31 May 2024465.23468.54448.34454.90454.90257,453,971
30 May 2024465.50474.39459.90465.23465.23254,871,814
29 May 2024470.17474.37463.34465.50465.50310,986,837
28 May 2024489.16489.19461.77470.17470.17436,966,181
27 May 2024483.97502.52481.79489.16489.16309,836,261
26 May 2024493.42493.69481.50483.97483.97280,188,399
25 May 2024494.87498.69491.34493.42493.42278,239,148
24 May 2024490.90499.67480.94494.87494.87376,270,122
23 May 2024498.79514.55474.54490.90490.90531,630,155
22 May 2024515.11515.30496.43498.79498.79402,178,200
21 May 2024516.75527.98510.04515.12515.12653,802,741
20 May 2024484.92516.75477.38516.75516.75603,764,607
19 May 2024475.79496.27473.84484.92484.92475,853,440
18 May 2024466.26490.95465.22475.79475.79400,393,285
17 May 2024444.85476.85442.60466.26466.26451,040,195
16 May 2024464.12465.35442.72444.85444.85265,379,271
15 May 2024428.79466.23424.38464.12464.12371,656,141
14 May 2024437.34438.66426.64428.79428.79257,117,254
13 May 2024433.16447.66421.99437.34437.34266,985,849
12 May 2024429.46437.83428.53433.16433.16164,145,761
11 May 2024426.73433.91426.05429.47429.47194,706,217
10 May 2024454.99456.20422.88426.73426.73285,659,678
09 May 2024448.20456.85443.48454.96454.96267,752,419
08 May 2024471.10472.56445.29448.20448.20348,316,667
07 May 2024473.36493.65467.40471.10471.10387,695,587
06 May 2024469.26483.95463.87473.36473.36337,432,461
05 May 2024463.51472.19456.50469.26469.26231,293,769
04 May 2024453.35478.91453.07463.51463.51358,128,520
03 May 2024429.97457.93426.60453.35453.35349,672,737
02 May 2024424.04434.05411.87429.97429.97308,029,753
01 May 2024434.16435.30399.70424.04424.04534,977,086
30 Apr 2024465.61469.62421.22434.16434.16462,026,012
29 Apr 2024470.62473.79448.30465.61465.61330,553,401
28 Apr 2024477.42486.85468.83470.62470.62236,288,399
27 Apr 2024482.44484.77466.76477.42477.42309,938,819
26 Apr 2024478.72492.73467.89482.44482.44300,240,918
25 Apr 2024479.02485.63467.80478.72478.72337,139,336
24 Apr 2024505.44511.37474.45479.02479.02365,292,368
23 Apr 2024522.23522.82502.98505.44505.44317,009,725
22 Apr 2024502.52528.06497.29522.23522.23350,700,875
21 Apr 2024515.57518.10495.49502.52502.52333,859,362
20 Apr 2024477.12522.02471.72515.57515.57481,997,719
19 Apr 2024483.31489.69446.04477.11477.11592,472,882
18 Apr 2024463.62488.13454.81483.31483.31492,755,084
17 Apr 2024487.41489.66449.14463.61463.61557,879,247
16 Apr 2024507.92510.05465.90487.41487.41757,483,532
15 Apr 2024527.90566.69493.01507.92507.92890,446,926
14 Apr 2024481.48529.78457.46527.90527.90982,260,976
13 Apr 2024534.76551.14446.98481.48481.481,241,330,163
12 Apr 2024614.32617.89505.76534.77534.77986,769,076
11 Apr 2024629.47629.47601.06614.32614.32531,145,133
10 Apr 2024672.59672.79603.30629.48629.481,161,061,008
09 Apr 2024680.71694.45659.24672.59672.59942,180,380
08 Apr 2024684.91709.49680.19680.66680.66884,595,693
07 Apr 2024695.16708.32675.72684.91684.91715,347,978
06 Apr 2024657.85714.06657.74695.16695.161,612,294,144
05 Apr 2024668.50713.00648.87657.81657.811,899,990,157
04 Apr 2024594.56681.67592.29668.50668.501,966,188,490
03 Apr 2024639.14642.85563.09594.63594.631,154,343,285
02 Apr 2024649.05649.05589.89639.14639.141,297,935,218
01 Apr 2024680.40700.30620.21649.06649.061,501,793,106
31 Mar 2024597.12691.44590.62680.42680.421,008,114,145
30 Mar 2024621.78622.93591.58597.11597.11648,865,139
29 Mar 2024569.16637.71556.41621.78621.781,535,887,261
28 Mar 2024539.80585.37528.49569.16569.161,200,994,117
27 Mar 2024480.11551.35479.42539.79539.791,460,761,937
26 Mar 2024488.05494.47469.08480.11480.11600,500,877
25 Mar 2024484.75505.81474.10488.05488.051,012,118,329
24 Mar 2024456.82497.81446.24484.75484.75905,012,893
23 Mar 2024431.54475.37421.51456.82456.82969,866,091
22 Mar 2024414.42432.58393.64431.54431.54605,142,312
21 Mar 2024409.98435.22404.58414.43414.43648,916,371
20 Mar 2024359.24410.21348.95409.98409.98668,448,924
19 Mar 2024401.58411.22351.51359.24359.24731,923,248
18 Mar 2024402.66410.57384.40401.57401.57452,506,764
17 Mar 2024388.68407.29370.98402.66402.66481,342,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...