BCHUSDT

Bitcoin Cash (BCHUSDT)

BCHUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 549.34 -61.86 -10.12% 611.72 619.50 547.90 18,858.00
Oct 26 2021 611.20 -5.70 -0.92% 621.13 632.36 603.31 11,884.00
Oct 25 2021 616.90 0.00 0.00% 616.90 616.90 616.90 0.00
Oct 24 2021 616.90 -11.45 -1.82% 627.53 633.31 605.80 12,522.00
Oct 23 2021 628.35 4.41 0.71% 625.02 637.80 619.81 10,873.00
Oct 22 2021 623.94 -0.130 -0.02% 624.34 637.21 612.39 13,990.00
Oct 21 2021 624.07 -20.19 -3.13% 644.52 655.72 621.35 19,101.00
Oct 20 2021 644.26 0.00 +0.00% 618.90 649.11 605.15 0.00
Oct 20 2021 644.26 25.35 4.10% 618.90 649.11 605.15 15,466.00
Oct 19 2021 618.91 9.08 1.49% 611.21 625.01 599.41 13,732.00
Oct 18 2021 609.83 -1.46 -0.24% 611.55 619.47 598.52 14,535.00
Oct 17 2021 611.29 -15.58 -2.49% 624.69 628.70 590.10 15,454.00
Oct 16 2021 626.87 2.34 0.37% 624.48 647.31 623.83 17,946.00
Oct 15 2021 624.53 0.00 +0.00% 597.62 637.15 585.47 0.00
Oct 15 2021 624.53 26.39 4.41% 597.62 637.15 585.47 24,640.00
Oct 14 2021 598.14 4.61 0.78% 593.79 607.79 590.40 13,256.00
Oct 13 2021 593.53 8.10 1.38% 586.35 594.50 571.66 17,265.00
Oct 12 2021 585.43 -15.40 -2.56% 601.64 601.73 567.91 19,921.00
Oct 11 2021 600.83 15.86 2.71% 582.86 618.55 577.22 19,855.00
Oct 10 2021 584.97 -30.21 -4.91% 614.70 622.90 582.20 17,294.00
Oct 09 2021 615.18 21.00 3.53% 594.09 624.69 591.51 16,919.00
Oct 08 2021 594.18 -18.08 -2.95% 611.64 617.48 588.14 19,046.00
Oct 07 2021 612.26 -7.56 -1.22% 620.30 636.25 597.79 27,033.00
Oct 06 2021 619.82 26.55 4.48% 593.33 624.30 561.95 28,844.00
Oct 05 2021 593.27 42.36 7.69% 551.04 600.10 548.66 19,148.00
Oct 04 2021 550.91 -19.21 -3.37% 570.82 571.35 533.06 19,300.00
Oct 03 2021 570.12 17.79 3.22% 552.79 579.13 544.51 14,716.00
Oct 02 2021 552.33 9.85 1.82% 541.50 560.02 536.24 12,579.00
Oct 01 2021 542.48 39.89 7.94% 501.99 544.56 500.34 17,606.00
Sep 30 2021 502.59 18.02 3.72% 484.94 506.24 481.86 16,072.00
Sep 29 2021 484.57 11.00 2.32% 474.28 498.04 471.48 18,538.00
Sep 28 2021 473.57 -15.10 -3.09% 487.87 499.44 472.71 23,626.00
Sep 27 2021 488.67 -14.01 -2.79% 502.94 515.35 487.81 21,161.00
Sep 26 2021 502.68 -16.25 -3.13% 518.13 519.80 480.67 26,632.00
Sep 25 2021 518.93 6.58 1.28% 512.76 522.99 501.78 22,689.00
Sep 24 2021 512.35 -38.22 -6.94% 550.32 556.35 482.70 24,979.00
Sep 23 2021 550.57 5.33 0.98% 546.89 553.87 532.44 18,107.00
Sep 22 2021 545.24 42.73 8.50% 504.41 547.95 496.32 24,368.00
Sep 21 2021 502.51 -37.23 -6.90% 541.29 552.26 498.32 32,385.00
Sep 20 2021 539.74 -69.44 -11.40% 610.45 610.64 532.77 28,742.00
Sep 19 2021 609.18 -19.58 -3.11% 629.71 647.13 602.12 16,228.00
Sep 18 2021 628.76 10.16 1.64% 618.81 638.40 614.54 12,407.00
Sep 17 2021 618.60 0.00 +0.00% 639.79 648.13 612.37 0.00
Sep 17 2021 618.60 -20.39 -3.19% 639.79 648.13 612.37 17,102.00
Sep 16 2021 638.99 -12.13 -1.86% 650.22 655.44 626.00 15,051.00
Sep 15 2021 651.12 11.77 1.84% 639.09 657.22 632.33 12,157.00
Sep 14 2021 639.35 24.28 3.95% 614.37 643.00 608.23 15,171.00
Sep 13 2021 615.07 -32.13 -4.96% 647.32 658.75 591.81 23,640.00
Sep 12 2021 647.20 11.49 1.81% 635.36 655.48 623.32 13,097.00
Sep 11 2021 635.71 6.65 1.06% 628.74 647.92 625.62 13,759.00
Sep 10 2021 629.06 -31.91 -4.83% 660.82 674.23 618.04 17,629.00
Sep 09 2021 660.97 0.00 +0.00% 661.01 673.39 655.51 0.00
Sep 09 2021 660.97 0.070 0.01% 661.01 673.39 655.51 17,315.00
Sep 08 2021 660.90 -11.67 -1.74% 672.17 679.64 644.79 22,100.00
Sep 07 2021 672.57 -112.40 -14.32% 783.72 787.69 595.00 33,130.00
Sep 06 2021 784.97 18.47 2.41% 764.23 803.56 741.05 27,461.00
Sep 05 2021 766.50 56.29 7.93% 709.75 766.73 698.26 21,472.00
Sep 04 2021 710.21 -2.96 -0.42% 713.19 734.64 696.33 23,606.00
Sep 03 2021 713.17 48.79 7.34% 673.34 721.55 650.68 25,891.00
Sep 02 2021 664.38 7.72 1.18% 655.78 674.06 652.47 14,634.00
Sep 01 2021 656.66 19.83 3.11% 635.39 657.32 625.45 16,444.00
Aug 31 2021 636.83 6.05 0.96% 631.82 651.52 623.70 16,999.00
Aug 30 2021 630.78 -29.85 -4.52% 659.05 665.12 629.94 15,670.00
Aug 29 2021 660.63 14.35 2.22% 646.89 691.03 646.74 26,820.00
Aug 28 2021 646.28 10.97 1.73% 634.53 646.46 622.33 12,353.00
Aug 27 2021 635.31 28.93 4.77% 606.91 635.46 596.99 16,072.00
Aug 26 2021 606.38 -41.17 -6.36% 650.89 656.33 603.88 17,833.00
Aug 25 2021 647.55 10.72 1.68% 637.51 658.80 627.18 17,217.00
Aug 24 2021 636.83 -40.31 -5.95% 677.33 683.96 634.73 15,422.00
Aug 23 2021 677.14 5.12 0.76% 672.33 694.50 664.09 19,362.00
Aug 22 2021 672.02 -4.32 -0.64% 676.43 689.65 651.85 13,438.00
Aug 21 2021 676.34 -17.83 -2.57% 692.26 699.99 671.15 14,599.00
Aug 20 2021 694.17 34.96 5.30% 660.98 699.99 652.24 13,514.00
Aug 19 2021 659.21 23.14 3.64% 631.88 659.40 619.58 16,084.00
Aug 18 2021 636.07 -2.40 -0.38% 644.57 655.28 620.62 18,232.00
Aug 17 2021 638.47 -36.23 -5.37% 674.31 690.98 637.57 28,035.00
Aug 16 2021 674.70 -28.72 -4.08% 707.12 712.66 673.02 40,400.00
Aug 15 2021 703.42 17.23 2.51% 695.22 708.03 672.10 52,237.00
Aug 14 2021 686.19 32.04 4.90% 653.23 690.02 642.16 44,933.00
Aug 13 2021 654.15 0.00 +0.00% 604.55 655.62 601.37 0.00
Aug 13 2021 654.15 49.17 8.13% 604.55 655.62 601.37 35,593.00
Aug 12 2021 604.98 -14.77 -2.38% 619.74 648.37 592.45 42,031.00
Aug 11 2021 619.75 27.46 4.64% 592.16 632.47 590.59 44,195.00
Aug 10 2021 592.29 0.400 0.07% 592.52 605.03 573.53 50,069.00
Aug 09 2021 591.89 36.63 6.60% 555.20 601.09 543.11 52,566.00
Aug 08 2021 555.26 -28.81 -4.93% 581.54 588.52 554.25 51,500.00
Aug 07 2021 584.07 26.96 4.84% 556.69 590.89 553.18 53,861.00
Aug 06 2021 557.11 9.66 1.76% 545.82 560.92 536.95 41,839.00
Aug 05 2021 547.45 1.84 0.34% 545.62 550.77 523.20 28,650.00
Aug 04 2021 545.61 8.86 1.65% 536.96 552.82 524.69 22,974.00
Aug 03 2021 536.75 -7.00 -1.29% 543.93 552.19 522.59 39,593.00
Aug 02 2021 543.75 15.57 2.95% 525.59 564.80 519.51 42,899.00
Aug 01 2021 528.18 -19.83 -3.62% 545.59 563.09 524.72 39,329.00
Jul 31 2021 548.01 -3.07 -0.56% 552.58 558.07 536.92 29,657.00
Jul 30 2021 551.08 14.86 2.77% 539.75 553.41 517.47 37,545.00
Your Recent History
DGFX
BCHUSDT
Bitcoin Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 10:28:06