New Zealand markets closed

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
500.12-13.68 (-2.66%)
As of 8:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Sep 2021517.28517.28500.12500.12500.125,529,946,112
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
23 Aug 2021672.67693.48664.52677.71677.713,007,106,551
22 Aug 2021676.21688.95654.30672.62672.622,480,660,732
21 Aug 2021693.83699.63671.62676.06676.062,947,054,369
20 Aug 2021658.79699.13652.89693.68693.683,133,794,878
19 Aug 2021633.22658.89620.07658.89658.892,852,343,347
18 Aug 2021638.65653.60622.05634.43634.432,747,890,861
17 Aug 2021673.81689.81638.13638.80638.802,753,953,258
16 Aug 2021703.25713.67673.83675.85675.852,672,034,530
15 Aug 2021691.16707.40673.84703.19703.192,770,993,903
14 Aug 2021654.30689.60644.82689.11689.112,487,216,105
13 Aug 2021606.11654.26602.12653.96653.962,308,779,003
12 Aug 2021621.05648.22593.17605.01605.012,504,663,932
11 Aug 2021592.41632.23591.05621.19621.192,506,001,502
10 Aug 2021592.03606.21574.53592.38592.382,207,047,184
09 Aug 2021556.17600.42544.19592.49592.492,159,473,227
08 Aug 2021583.76589.01555.29556.10556.102,176,765,949
07 Aug 2021557.09589.75554.26583.13583.132,381,262,602
06 Aug 2021548.54560.56537.66556.44556.442,137,867,461
05 Aug 2021545.67550.51524.00548.60548.602,062,386,765
04 Aug 2021537.43550.72525.52545.97545.971,831,281,602
03 Aug 2021543.65551.34523.53536.99536.991,987,312,144
02 Aug 2021526.87564.80521.31543.99543.992,135,592,385
01 Aug 2021546.72562.94520.37527.84527.841,984,049,270
31 Jul 2021552.60556.79537.75547.80547.801,666,655,419
30 Jul 2021538.49553.03519.21552.74552.741,984,238,398
29 Jul 2021511.29546.47500.83538.30538.302,034,974,540
28 Jul 2021502.96518.85492.15510.14510.142,185,235,852
27 Jul 2021482.18504.27468.75502.30502.302,011,970,102
26 Jul 2021456.15517.58454.79482.88482.882,193,059,616
25 Jul 2021460.08460.64442.86456.02456.021,073,715,842
24 Jul 2021455.62464.92451.87460.15460.15999,410,253
23 Jul 2021442.97456.43432.90455.78455.781,029,413,293
22 Jul 2021430.95445.67425.52442.82442.821,052,930,154
21 Jul 2021399.28435.89393.38430.44430.441,201,512,019
20 Jul 2021415.89422.01386.14399.57399.571,262,285,193
19 Jul 2021439.11442.24414.68415.69415.691,131,995,857
18 Jul 2021437.08453.05434.54439.65439.651,210,002,751
17 Jul 2021439.21446.90432.39437.04437.041,235,721,953
16 Jul 2021455.22464.47438.40439.78439.781,359,916,782
15 Jul 2021467.76473.82445.18454.63454.631,424,146,487
14 Jul 2021465.61477.85445.82467.73467.731,264,474,725
13 Jul 2021480.57484.80460.94465.41465.411,075,661,865
12 Jul 2021498.38508.21472.29480.84480.841,336,050,112
11 Jul 2021497.22503.64490.33498.21498.211,157,460,252
10 Jul 2021504.27510.88485.47497.50497.501,170,722,352
09 Jul 2021490.35509.75472.19504.06504.061,339,952,027
08 Jul 2021509.72510.51481.03490.99490.991,592,605,743
07 Jul 2021511.53537.08505.76508.86508.861,584,424,878
06 Jul 2021504.82525.49500.92511.67511.671,393,837,450
05 Jul 2021526.77526.86490.62505.06505.061,522,255,823
04 Jul 2021505.22539.77495.93526.43526.431,413,797,953
03 Jul 2021496.16514.32489.53505.32505.321,158,357,445
02 Jul 2021496.73503.97476.85496.35496.351,204,691,392
01 Jul 2021526.42526.42487.30498.19498.191,766,801,086
30 Jun 2021523.70533.68499.34526.30526.301,693,524,407
29 Jun 2021501.24546.62500.39522.27522.271,747,410,969
28 Jun 2021477.55516.45473.37500.67500.671,466,070,100
27 Jun 2021459.34477.92447.87476.89476.891,445,433,765
26 Jun 2021450.74463.96429.43458.78458.781,549,850,152
25 Jun 2021487.12496.78450.06451.92451.921,625,824,115
24 Jun 2021473.38495.96457.01486.21486.211,423,583,436
23 Jun 2021444.24485.89430.04469.38469.381,925,034,930
22 Jun 2021455.74476.15390.00443.78443.782,651,277,002
21 Jun 2021556.51559.44455.38456.29456.292,170,476,053
20 Jun 2021553.90561.11516.16557.53557.531,468,001,206
19 Jun 2021563.98581.63553.48554.90554.901,287,962,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...