BCHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 539.70 | 60.00 | 12.51% | 479.50 | 553.60 | 478.20 | 507,685.00 |
Mar 26 2024 | 479.70 | -7.80 | -1.60% | 487.30 | 495.00 | 467.80 | 158,637.00 |
Mar 25 2024 | 487.50 | 3.40 | 0.70% | 482.00 | 507.10 | 472.90 | 312,551.00 |
Mar 24 2024 | 484.10 | 28.00 | 6.14% | 456.20 | 500.00 | 444.90 | 283,775.00 |
Mar 23 2024 | 456.10 | 23.90 | 5.53% | 429.00 | 475.90 | 419.60 | 310,348.00 |
Mar 22 2024 | 432.20 | 17.60 | 4.25% | 413.30 | 433.50 | 391.50 | 195,266.00 |
Mar 21 2024 | 414.60 | 4.70 | 1.15% | 408.80 | 436.50 | 403.90 | 196,946.00 |
Mar 20 2024 | 409.90 | 50.60 | 14.08% | 361.20 | 410.70 | 348.20 | 162,579.00 |
Mar 19 2024 | 359.30 | -41.20 | -10.29% | 403.60 | 411.90 | 351.00 | 178,757.00 |
Mar 18 2024 | 400.50 | -1.80 | -0.45% | 400.90 | 411.70 | 384.10 | 108,431.00 |
Mar 17 2024 | 402.30 | 13.40 | 3.45% | 391.20 | 407.80 | 370.00 | 119,581.00 |
Mar 16 2024 | 388.90 | -27.10 | -6.51% | 415.90 | 421.50 | 382.80 | 99,866.00 |
Mar 15 2024 | 416.00 | -26.40 | -5.97% | 442.00 | 445.00 | 387.20 | 91,799.00 |
Mar 14 2024 | 442.40 | 0.00 | 0.00% | 442.40 | 442.40 | 442.40 | 0.00 |
Mar 13 2024 | 442.40 | 7.80 | 1.79% | 432.20 | 455.30 | 423.80 | 228,032.00 |
Mar 12 2024 | 434.60 | -13.60 | -3.03% | 446.20 | 446.90 | 411.60 | 225,828.00 |
Mar 11 2024 | 448.20 | 24.60 | 5.81% | 422.30 | 456.00 | 406.50 | 224,452.00 |
Mar 10 2024 | 423.60 | -9.20 | -2.13% | 431.60 | 446.40 | 411.80 | 139,555.00 |
Mar 09 2024 | 432.80 | -3.50 | -0.80% | 435.30 | 458.40 | 424.70 | 154,084.00 |
Mar 08 2024 | 436.30 | 4.50 | 1.04% | 430.80 | 445.40 | 419.40 | 141,999.00 |
Mar 07 2024 | 431.80 | 16.30 | 3.92% | 415.20 | 439.50 | 397.60 | 184,733.00 |
Mar 06 2024 | 415.50 | 15.10 | 3.77% | 400.70 | 421.60 | 383.40 | 197,594.00 |
Mar 05 2024 | 400.40 | -72.60 | -15.35% | 474.70 | 481.90 | 350.00 | 318,870.00 |
Mar 04 2024 | 473.00 | 1.60 | 0.34% | 470.10 | 479.00 | 434.90 | 456,651.00 |
Mar 03 2024 | 471.40 | -29.10 | -5.81% | 495.50 | 529.20 | 457.50 | 615,980.00 |
Mar 02 2024 | 500.50 | 184.20 | 58.24% | 315.90 | 506.40 | 315.50 | 1,102,117.00 |
Mar 01 2024 | 316.30 | 18.40 | 6.18% | 297.50 | 319.80 | 296.80 | 169,908.00 |
Feb 29 2024 | 297.90 | 1.30 | 0.44% | 295.30 | 323.50 | 291.00 | 353,539.00 |
Feb 28 2024 | 296.60 | 3.80 | 1.30% | 292.80 | 313.80 | 281.40 | 274,769.00 |
Feb 27 2024 | 292.80 | 18.00 | 6.55% | 275.40 | 314.00 | 274.40 | 470,441.00 |
Feb 26 2024 | 274.80 | 6.80 | 2.54% | 267.60 | 276.80 | 262.20 | 79,398.00 |
Feb 25 2024 | 268.00 | 0.300 | 0.11% | 267.70 | 270.90 | 265.50 | 42,181.00 |
Feb 24 2024 | 267.70 | 3.10 | 1.17% | 265.40 | 270.60 | 262.80 | 37,761.00 |
Feb 23 2024 | 264.60 | 4.10 | 1.57% | 260.80 | 267.10 | 259.40 | 52,998.00 |
Feb 22 2024 | 260.50 | -2.50 | -0.95% | 262.80 | 267.40 | 259.00 | 50,929.00 |
Feb 21 2024 | 263.00 | -2.20 | -0.83% | 265.20 | 267.10 | 255.20 | 63,340.00 |
Feb 20 2024 | 265.20 | -7.90 | -2.89% | 273.00 | 274.10 | 257.40 | 112,855.00 |
Feb 19 2024 | 273.10 | 2.50 | 0.92% | 270.20 | 273.70 | 266.70 | 61,895.00 |
Feb 18 2024 | 270.60 | 3.30 | 1.23% | 267.30 | 271.90 | 264.80 | 37,468.00 |
Feb 17 2024 | 267.30 | -6.90 | -2.52% | 274.20 | 274.30 | 258.40 | 81,663.00 |
Feb 16 2024 | 274.20 | 3.80 | 1.41% | 270.40 | 275.20 | 265.20 | 197,522.00 |
Feb 15 2024 | 270.40 | -10.50 | -3.74% | 280.00 | 282.60 | 265.90 | 233,425.00 |
Feb 14 2024 | 280.90 | 10.40 | 3.84% | 269.90 | 295.80 | 264.60 | 247,439.00 |
Feb 13 2024 | 270.50 | -10.10 | -3.60% | 280.50 | 287.60 | 266.50 | 118,575.00 |
Feb 12 2024 | 280.60 | 2.80 | 1.01% | 277.80 | 289.80 | 266.50 | 267,008.00 |
Feb 11 2024 | 277.80 | 30.10 | 12.15% | 247.70 | 283.80 | 246.70 | 430,155.00 |
Feb 10 2024 | 247.70 | -2.40 | -0.96% | 250.60 | 251.80 | 243.00 | 33,199.00 |
Feb 09 2024 | 250.10 | 5.70 | 2.33% | 244.70 | 254.00 | 244.60 | 70,713.00 |
Feb 08 2024 | 244.40 | 3.80 | 1.58% | 241.00 | 245.00 | 240.30 | 43,654.00 |
Feb 07 2024 | 240.60 | 5.40 | 2.30% | 235.30 | 241.00 | 234.60 | 29,733.00 |
Feb 06 2024 | 235.20 | -0.600 | -0.25% | 235.80 | 238.40 | 234.30 | 53,915.00 |
Feb 05 2024 | 235.80 | 0.600 | 0.26% | 235.00 | 238.00 | 233.90 | 37,404.00 |
Feb 04 2024 | 235.20 | -5.90 | -2.45% | 241.00 | 244.40 | 232.70 | 70,841.00 |
Feb 03 2024 | 241.10 | 4.70 | 1.99% | 236.30 | 242.20 | 236.10 | 38,185.00 |
Feb 02 2024 | 236.40 | -0.300 | -0.13% | 236.60 | 238.00 | 234.40 | 22,180.00 |
Feb 01 2024 | 236.70 | 2.40 | 1.02% | 234.70 | 237.40 | 230.40 | 40,805.00 |
Jan 31 2024 | 234.30 | -3.20 | -1.35% | 237.90 | 239.00 | 232.50 | 70,212.00 |
Jan 30 2024 | 237.50 | -3.90 | -1.62% | 240.80 | 243.80 | 236.30 | 39,999.00 |
Jan 29 2024 | 241.40 | 4.50 | 1.90% | 236.40 | 242.00 | 234.10 | 47,451.00 |
Jan 28 2024 | 236.90 | -6.80 | -2.79% | 243.60 | 245.90 | 234.80 | 39,884.00 |
Jan 27 2024 | 243.70 | 1.90 | 0.79% | 241.70 | 245.20 | 239.20 | 42,296.00 |
Jan 26 2024 | 241.80 | 5.30 | 2.24% | 236.20 | 243.00 | 234.50 | 38,841.00 |
Jan 25 2024 | 236.50 | 0.300 | 0.13% | 235.90 | 238.70 | 234.40 | 45,715.00 |
Jan 24 2024 | 236.20 | 6.70 | 2.92% | 229.60 | 238.40 | 228.50 | 69,954.00 |
Jan 23 2024 | 229.50 | -6.10 | -2.59% | 236.10 | 238.00 | 219.10 | 110,786.00 |
Jan 22 2024 | 235.60 | -1.40 | -0.59% | 237.50 | 242.80 | 230.30 | 135,514.00 |
Jan 21 2024 | 237.00 | -2.10 | -0.88% | 238.80 | 243.10 | 236.50 | 31,456.00 |
Jan 20 2024 | 239.10 | 2.30 | 0.97% | 236.40 | 240.00 | 235.00 | 26,994.00 |
Jan 19 2024 | 236.80 | -0.800 | -0.34% | 237.30 | 238.20 | 226.50 | 61,836.00 |
Jan 18 2024 | 237.60 | -6.70 | -2.74% | 244.60 | 245.10 | 233.20 | 70,997.00 |
Jan 17 2024 | 244.30 | -6.90 | -2.75% | 251.30 | 251.30 | 240.70 | 108,231.00 |
Jan 16 2024 | 251.20 | 1.20 | 0.48% | 250.40 | 256.30 | 248.90 | 65,850.00 |
Jan 15 2024 | 250.00 | 4.10 | 1.67% | 245.20 | 257.80 | 245.20 | 68,478.00 |
Jan 14 2024 | 245.90 | -8.20 | -3.23% | 253.80 | 259.10 | 245.10 | 81,622.00 |
Jan 13 2024 | 254.10 | -5.80 | -2.23% | 260.40 | 262.50 | 250.80 | 133,320.00 |
Jan 12 2024 | 259.90 | -16.60 | -6.00% | 276.70 | 298.60 | 252.00 | 316,058.00 |
Jan 11 2024 | 276.50 | 22.20 | 8.73% | 253.20 | 289.40 | 250.40 | 291,079.00 |
Jan 10 2024 | 254.30 | 9.00 | 3.67% | 244.10 | 260.20 | 233.00 | 123,593.00 |
Jan 09 2024 | 245.30 | -8.50 | -3.35% | 254.20 | 256.80 | 239.40 | 124,982.00 |
Jan 08 2024 | 253.80 | 21.40 | 9.21% | 232.60 | 256.00 | 221.00 | 177,094.00 |
Jan 07 2024 | 232.40 | -3.60 | -1.53% | 236.30 | 240.00 | 229.70 | 58,892.00 |
Jan 06 2024 | 236.00 | -3.30 | -1.38% | 240.10 | 243.50 | 230.80 | 68,978.00 |
Jan 05 2024 | 239.30 | -0.300 | -0.13% | 239.50 | 242.70 | 229.70 | 91,842.00 |
Jan 04 2024 | 239.60 | 5.60 | 2.39% | 234.20 | 240.30 | 232.10 | 74,832.00 |
Jan 03 2024 | 234.00 | -22.90 | -8.91% | 257.50 | 268.00 | 211.30 | 194,284.00 |
Jan 02 2024 | 256.90 | -10.30 | -3.85% | 266.50 | 271.10 | 254.10 | 119,421.00 |
Jan 01 2024 | 267.20 | 7.80 | 3.01% | 259.30 | 269.90 | 255.60 | 99,636.00 |
Dec 31 2023 | 259.40 | -11.00 | -4.07% | 271.60 | 272.20 | 252.40 | 118,021.00 |
Dec 30 2023 | 270.40 | 16.40 | 6.46% | 254.90 | 288.00 | 253.80 | 309,235.00 |
Dec 29 2023 | 254.00 | -8.00 | -3.05% | 263.20 | 269.40 | 249.70 | 216,650.00 |