Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.00748000 | -0.00013400 | -1.76% | 0.00761000 | 0.00766400 | 0.00734600 | 11,241.00 |
| Apr 18 2024 | 0.00761400 | 0.00004800 | 0.63% | 0.00757300 | 0.00789000 | 0.00742800 | 9,982.00 |
| Apr 17 2024 | 0.00756600 | -0.00008900 | -1.16% | 0.00764100 | 0.00771600 | 0.00736800 | 8,768.00 |
| Apr 16 2024 | 0.00765500 | -0.00033600 | -4.20% | 0.00801000 | 0.00806400 | 0.00750800 | 15,978.00 |
| Apr 15 2024 | 0.00799100 | -0.00004100 | -0.51% | 0.00796600 | 0.00855500 | 0.00783000 | 25,418.00 |
| Apr 14 2024 | 0.00803200 | 0.00054000 | 7.21% | 0.00748100 | 0.00807800 | 0.00713600 | 29,175.00 |
| Apr 13 2024 | 0.00749200 | -0.00048100 | -6.03% | 0.00796200 | 0.00818500 | 0.00717400 | 45,180.00 |
| Apr 12 2024 | 0.00797300 | -0.00079500 | -9.07% | 0.00875700 | 0.00882900 | 0.00734000 | 23,955.00 |
| Apr 11 2024 | 0.00876800 | -0.00012300 | -1.38% | 0.00891500 | 0.00892500 | 0.00856100 | 8,593.00 |
| Apr 10 2024 | 0.00889100 | -0.00084500 | -8.68% | 0.00971900 | 0.00980200 | 0.00875000 | 46,179.00 |
| Apr 09 2024 | 0.00973600 | 0.00023800 | 2.51% | 0.00950800 | 0.01006000 | 0.00938300 | 27,407.00 |
| Apr 08 2024 | 0.00949800 | -0.00034700 | -3.52% | 0.00985200 | 0.01016700 | 0.00946800 | 22,348.00 |
| Apr 07 2024 | 0.00984500 | -0.00025400 | -2.52% | 0.01007300 | 0.01027500 | 0.00974200 | 17,005.00 |
| Apr 06 2024 | 0.01009900 | 0.00039100 | 4.03% | 0.00970800 | 0.01057100 | 0.00967400 | 37,974.00 |
| Apr 05 2024 | 0.00970800 | 0.00005500 | 0.57% | 0.00995000 | 0.01061900 | 0.00963300 | 38,310.00 |
| Apr 04 2024 | 0.00965300 | 0.00063900 | 7.09% | 0.00898500 | 0.01032500 | 0.00898100 | 64,208.00 |
| Apr 03 2024 | 0.00901400 | -0.00072000 | -7.40% | 0.00974700 | 0.00983000 | 0.00857100 | 40,947.00 |
| Apr 02 2024 | 0.00973400 | 0.00039500 | 4.23% | 0.00929600 | 0.00990100 | 0.00893300 | 36,210.00 |
| Apr 01 2024 | 0.00933900 | -0.00019900 | -2.09% | 0.00958100 | 0.00998000 | 0.00901800 | 39,786.00 |
| Mar 31 2024 | 0.00953800 | 0.00097600 | 11.40% | 0.00857200 | 0.00977700 | 0.00836000 | 26,105.00 |
| Mar 30 2024 | 0.00856200 | -0.00034600 | -3.88% | 0.00889000 | 0.00892200 | 0.00845500 | 13,180.00 |
| Mar 29 2024 | 0.00890800 | 0.00088500 | 11.03% | 0.00805000 | 0.00911600 | 0.00782300 | 43,940.00 |
| Mar 28 2024 | 0.00802300 | 0.00019700 | 2.52% | 0.00777000 | 0.00827000 | 0.00757000 | 32,629.00 |
| Mar 27 2024 | 0.00782600 | 0.00096700 | 14.10% | 0.00685400 | 0.00799400 | 0.00681500 | 52,095.00 |
| Mar 26 2024 | 0.00685900 | -0.00013700 | -1.96% | 0.00697200 | 0.00708900 | 0.00670400 | 22,326.00 |
| Mar 25 2024 | 0.00699600 | -0.00012700 | -1.78% | 0.00716800 | 0.00746000 | 0.00693200 | 77,013.00 |
| Mar 24 2024 | 0.00712300 | 0.00002000 | 0.28% | 0.00712500 | 0.00765500 | 0.00689200 | 30,394.00 |
| Mar 23 2024 | 0.00710300 | 0.00044200 | 6.64% | 0.00677300 | 0.00733800 | 0.00659000 | 47,103.00 |
| Mar 22 2024 | 0.00666100 | 0.00034400 | 5.45% | 0.00633200 | 0.00696200 | 0.00617700 | 22,921.00 |
| Mar 21 2024 | 0.00631700 | 0.00030800 | 5.13% | 0.00603100 | 0.00651500 | 0.00596700 | 33,158.00 |
| Mar 20 2024 | 0.00600900 | 0.00021500 | 3.71% | 0.00579900 | 0.00621500 | 0.00569200 | 17,704.00 |
| Mar 19 2024 | 0.00579400 | -0.00015000 | -2.52% | 0.00595000 | 0.00606900 | 0.00565800 | 19,734.00 |
| Mar 18 2024 | 0.00594400 | 0.00007400 | 1.26% | 0.00592100 | 0.00602300 | 0.00573100 | 11,148.00 |
| Mar 17 2024 | 0.00587000 | -0.00007800 | -1.31% | 0.00596400 | 0.00607400 | 0.00569600 | 12,372.00 |
| Mar 16 2024 | 0.00594800 | -0.00004300 | -0.72% | 0.00598300 | 0.00605600 | 0.00574800 | 10,009.00 |
| Mar 15 2024 | 0.00599100 | -0.00016900 | -2.74% | 0.00618500 | 0.00619500 | 0.00583900 | 44,672.00 |
| Mar 14 2024 | 0.00616000 | 0.00010500 | 1.73% | 0.00603000 | 0.00645000 | 0.00589862 | 32,851.00 |
| Mar 13 2024 | 0.00605500 | -0.00000600 | -0.10% | 0.00607600 | 0.00630400 | 0.00585900 | 30,531.00 |
| Mar 12 2024 | 0.00606100 | -0.00017400 | -2.79% | 0.00622500 | 0.00624300 | 0.00585900 | 15,299.00 |
| Mar 11 2024 | 0.00623500 | 0.00009200 | 1.50% | 0.00612900 | 0.00633900 | 0.00597300 | 46,508.00 |
| Mar 10 2024 | 0.00614300 | -0.00018500 | -2.92% | 0.00633900 | 0.00645400 | 0.00603000 | 17,324.00 |
| Mar 09 2024 | 0.00632800 | -0.00004200 | -0.66% | 0.00640200 | 0.00673500 | 0.00624700 | 9,054.00 |
| Mar 08 2024 | 0.00637000 | -0.00007900 | -1.22% | 0.00644600 | 0.00663900 | 0.00621700 | 18,768.00 |
| Mar 07 2024 | 0.00644900 | 0.00014800 | 2.35% | 0.00627800 | 0.00653200 | 0.00605200 | 22,252.00 |
| Mar 06 2024 | 0.00630100 | 0.00001300 | 0.21% | 0.00628300 | 0.00632400 | 0.00602400 | 21,893.00 |
| Mar 05 2024 | 0.00628800 | -0.00053800 | -7.88% | 0.00689000 | 0.00704700 | 0.00554500 | 47,744.00 |
| Mar 04 2024 | 0.00682600 | -0.00062400 | -8.38% | 0.00745500 | 0.00755900 | 0.00658200 | 54,296.00 |
| Mar 03 2024 | 0.00745000 | -0.00067200 | -8.27% | 0.00796900 | 0.00854000 | 0.00728600 | 62,398.00 |
| Mar 02 2024 | 0.00812200 | 0.00306700 | 60.67% | 0.00506700 | 0.00816500 | 0.00502700 | 124,953.00 |
| Mar 01 2024 | 0.00505500 | 0.00018900 | 3.88% | 0.00486400 | 0.00524000 | 0.00478700 | 23,199.00 |
| Feb 29 2024 | 0.00486600 | 0.00011600 | 2.44% | 0.00473900 | 0.00524000 | 0.00472600 | 35,126.00 |
| Feb 28 2024 | 0.00475000 | -0.00037100 | -7.24% | 0.00512600 | 0.00522100 | 0.00461000 | 40,533.00 |
| Feb 27 2024 | 0.00512100 | 0.00007700 | 1.53% | 0.00504500 | 0.00555500 | 0.00497200 | 57,438.00 |
| Feb 26 2024 | 0.00504400 | -0.00012900 | -2.49% | 0.00520600 | 0.00520700 | 0.00498700 | 16,254.00 |
| Feb 25 2024 | 0.00517300 | -0.00002100 | -0.40% | 0.00519200 | 0.00524600 | 0.00514900 | 8,877.00 |
| Feb 24 2024 | 0.00519400 | -0.00001200 | -0.23% | 0.00522600 | 0.00529700 | 0.00517800 | 7,382.00 |
| Feb 23 2024 | 0.00520600 | 0.00013400 | 2.64% | 0.00508500 | 0.00523400 | 0.00506900 | 7,297.00 |
| Feb 22 2024 | 0.00507200 | -0.00000100 | -0.02% | 0.00506800 | 0.00512900 | 0.00502500 | 6,188.00 |
| Feb 21 2024 | 0.00507300 | -0.00000900 | -0.18% | 0.00507500 | 0.00516400 | 0.00502200 | 7,845.00 |
| Feb 20 2024 | 0.00508250 | -0.00018800 | -3.57% | 0.00527400 | 0.00528300 | 0.00499200 | 13,553.00 |
| Feb 19 2024 | 0.00527100 | 0.00008000 | 1.54% | 0.00517900 | 0.00527900 | 0.00511900 | 7,676.00 |
| Feb 18 2024 | 0.00519100 | 0.00001300 | 0.25% | 0.00517500 | 0.00522500 | 0.00514700 | 4,293.00 |
| Feb 17 2024 | 0.00517800 | -0.00009000 | -1.71% | 0.00525200 | 0.00529500 | 0.00510000 | 8,704.00 |
| Feb 16 2024 | 0.00526800 | 0.00005400 | 1.04% | 0.00520500 | 0.00529900 | 0.00511000 | 17,356.00 |
| Feb 15 2024 | 0.00521400 | -0.00019800 | -3.66% | 0.00540100 | 0.00542600 | 0.00512600 | 36,588.00 |
| Feb 14 2024 | 0.00541200 | -0.00004300 | -0.79% | 0.00544700 | 0.00576800 | 0.00531900 | 24,253.00 |
| Feb 13 2024 | 0.00545500 | -0.00016400 | -2.92% | 0.00561000 | 0.00573600 | 0.00537807 | 15,975.00 |
| Feb 12 2024 | 0.00561900 | -0.00011600 | -2.02% | 0.00575000 | 0.00590400 | 0.00544000 | 26,179.00 |
| Feb 11 2024 | 0.00573500 | 0.00055400 | 10.69% | 0.00518800 | 0.00600000 | 0.00514800 | 43,422.00 |
| Feb 10 2024 | 0.00518100 | -0.00013100 | -2.47% | 0.00531100 | 0.00531900 | 0.00515100 | 5,361.00 |
| Feb 09 2024 | 0.00531200 | -0.00007000 | -1.30% | 0.00538900 | 0.00543700 | 0.00523500 | 8,332.00 |
| Feb 08 2024 | 0.00538200 | -0.00005500 | -1.01% | 0.00543000 | 0.00549100 | 0.00536500 | 5,182.00 |
| Feb 07 2024 | 0.00543700 | -0.00002200 | -0.40% | 0.00546000 | 0.00549400 | 0.00541800 | 2,949.00 |
| Feb 06 2024 | 0.00545870 | -0.00005600 | -1.02% | 0.00551870 | 0.00554900 | 0.00543300 | 5,353.00 |
| Feb 05 2024 | 0.00551520 | 0.00000020 | 0.00% | 0.00551700 | 0.00558480 | 0.00546300 | 4,836.00 |
| Feb 04 2024 | 0.00551500 | 0.00000500 | 0.09% | 0.00562200 | 0.00568700 | 0.00547400 | 8,502.00 |
| Feb 03 2024 | 0.00551000 | 0.00002900 | 0.53% | 0.00547000 | 0.00561100 | 0.00546200 | 5,261.00 |
| Feb 02 2024 | 0.00548100 | -0.00002300 | -0.42% | 0.00549500 | 0.00554300 | 0.00546100 | 4,809.00 |
| Feb 01 2024 | 0.00550400 | -0.00002500 | -0.45% | 0.00550400 | 0.00560100 | 0.00546400 | 6,299.00 |
| Jan 31 2024 | 0.00552900 | -0.00000500 | -0.09% | 0.00551700 | 0.00561200 | 0.00545300 | 5,785.00 |
| Jan 30 2024 | 0.00553390 | -0.00004300 | -0.77% | 0.00557160 | 0.00561500 | 0.00551600 | 5,671.00 |
| Jan 29 2024 | 0.00557720 | -0.00006800 | -1.20% | 0.00564170 | 0.00566300 | 0.00554300 | 3,967.00 |
| Jan 28 2024 | 0.00564500 | -0.00014100 | -2.44% | 0.00578000 | 0.00584900 | 0.00559900 | 4,393.00 |
| Jan 27 2024 | 0.00578600 | 0.00004200 | 0.73% | 0.00581300 | 0.00586600 | 0.00572600 | 6,193.00 |
| Jan 26 2024 | 0.00574400 | -0.00021500 | -3.61% | 0.00590700 | 0.00597100 | 0.00573800 | 4,976.00 |
| Jan 25 2024 | 0.00595900 | 0.00006400 | 1.09% | 0.00587700 | 0.00598000 | 0.00585600 | 5,614.00 |
| Jan 24 2024 | 0.00589500 | 0.00012900 | 2.24% | 0.00574400 | 0.00595600 | 0.00571200 | 6,048.00 |
| Jan 23 2024 | 0.00576600 | -0.00015800 | -2.67% | 0.00596800 | 0.00598600 | 0.00567400 | 12,780.00 |
| Jan 22 2024 | 0.00592400 | 0.00019400 | 3.39% | 0.00576500 | 0.00594000 | 0.00566100 | 9,093.00 |
| Jan 21 2024 | 0.00573000 | -0.00000100 | -0.02% | 0.00574100 | 0.00581500 | 0.00571000 | 5,608.00 |
| Jan 20 2024 | 0.00573100 | 0.00006700 | 1.18% | 0.00568000 | 0.00574800 | 0.00562400 | 3,851.00 |
