BCHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.00644200 | -0.00005000 | -0.77% | 0.00649700 | 0.00650900 | 0.00641100 | 3.00 |
Jun 15 2024 | 0.00649200 | 0.00001800 | 0.28% | 0.00642300 | 0.00651800 | 0.00641700 | 6.00 |
Jun 14 2024 | 0.00647400 | 0.00000000 | 0.00% | 0.00647400 | 0.00647400 | 0.00647400 | 0.00 |
Jun 13 2024 | 0.00647400 | -0.00017900 | -2.69% | 0.00667200 | 0.00667200 | 0.00647400 | 4.00 |
Jun 12 2024 | 0.00665300 | 0.00006100 | 0.93% | 0.00662500 | 0.00665300 | 0.00662200 | 0.00 |
Jun 11 2024 | 0.00659200 | -0.00010800 | -1.61% | 0.00672000 | 0.00672100 | 0.00658700 | 1.00 |
Jun 10 2024 | 0.00670000 | -0.00010700 | -1.57% | 0.00680000 | 0.00680000 | 0.00667400 | 2.00 |
Jun 09 2024 | 0.00680700 | -0.00015000 | -2.16% | 0.00680200 | 0.00680700 | 0.00677300 | 0.00 |
Jun 08 2024 | 0.00695700 | 0.00007600 | 1.10% | 0.00687800 | 0.00695700 | 0.00679700 | 2.00 |
Jun 07 2024 | 0.00688100 | -0.00004600 | -0.66% | 0.00698200 | 0.00728500 | 0.00688100 | 4.00 |
Jun 06 2024 | 0.00692700 | -0.00002200 | -0.32% | 0.00696200 | 0.00706200 | 0.00692700 | 10.00 |
Jun 05 2024 | 0.00694900 | 0.00018700 | 2.77% | 0.00676700 | 0.00694900 | 0.00675700 | 4.00 |
Jun 04 2024 | 0.00676200 | 0.00000700 | 0.10% | 0.00675200 | 0.00681700 | 0.00668300 | 5.00 |
Jun 03 2024 | 0.00675500 | 0.00000000 | 0.00% | 0.00675500 | 0.00675500 | 0.00675500 | 0.00 |
Jun 02 2024 | 0.00675500 | -0.00000100 | -0.01% | 0.00683400 | 0.00683400 | 0.00672900 | 1.00 |
Jun 01 2024 | 0.00675600 | 0.00000000 | 0.00% | 0.00675600 | 0.00675600 | 0.00675600 | 0.00 |
May 31 2024 | 0.00675600 | -0.00011900 | -1.73% | 0.00679400 | 0.00680700 | 0.00674600 | 2.00 |
May 30 2024 | 0.00687500 | 0.00000000 | 0.00% | 0.00687500 | 0.00687500 | 0.00687500 | 0.00 |
May 29 2024 | 0.00687500 | 0.00000000 | 0.00% | 0.00687500 | 0.00687500 | 0.00687500 | 0.00 |
May 28 2024 | 0.00687500 | -0.00017800 | -2.52% | 0.00701300 | 0.00702600 | 0.00682800 | 22.00 |
May 27 2024 | 0.00705300 | -0.00001700 | -0.24% | 0.00706900 | 0.00712100 | 0.00703600 | 13.00 |
May 26 2024 | 0.00707000 | -0.00006500 | -0.91% | 0.00712000 | 0.00713300 | 0.00702400 | 10.00 |
May 25 2024 | 0.00713500 | -0.00007300 | -1.01% | 0.00722700 | 0.00723000 | 0.00711600 | 10.00 |
May 24 2024 | 0.00720800 | -0.00009900 | -1.35% | 0.00728200 | 0.00732300 | 0.00714700 | 18.00 |
May 23 2024 | 0.00730700 | 0.00009700 | 1.35% | 0.00723400 | 0.00741200 | 0.00723000 | 17.00 |
May 22 2024 | 0.00721000 | -0.00015000 | -2.04% | 0.00732100 | 0.00732100 | 0.00714700 | 13.00 |
May 21 2024 | 0.00736000 | -0.00000100 | -0.01% | 0.00724700 | 0.00741100 | 0.00724200 | 9.00 |
May 20 2024 | 0.00736100 | 0.00003700 | 0.51% | 0.00730100 | 0.00736100 | 0.00717100 | 13.00 |
May 19 2024 | 0.00732400 | 0.00018700 | 2.62% | 0.00708300 | 0.00736100 | 0.00708300 | 9.00 |
May 18 2024 | 0.00713700 | 0.00007900 | 1.12% | 0.00695500 | 0.00723200 | 0.00694600 | 7.00 |
May 17 2024 | 0.00705800 | 0.00029400 | 4.35% | 0.00680400 | 0.00705800 | 0.00680400 | 0.00 |
May 16 2024 | 0.00676400 | -0.00018900 | -2.72% | 0.00700900 | 0.00700900 | 0.00676400 | 1.00 |
May 15 2024 | 0.00695300 | -0.00012500 | -1.77% | 0.00693500 | 0.00702300 | 0.00692700 | 1.00 |
May 14 2024 | 0.00707800 | 0.00003400 | 0.48% | 0.00694300 | 0.00707800 | 0.00692400 | 4.00 |
May 13 2024 | 0.00704400 | -0.00004500 | -0.63% | 0.00698400 | 0.00704400 | 0.00695800 | 0.00 |
May 12 2024 | 0.00708900 | 0.00000000 | 0.00% | 0.00708900 | 0.00708900 | 0.00708900 | 0.00 |
May 11 2024 | 0.00708900 | 0.00008700 | 1.24% | 0.00704600 | 0.00715300 | 0.00704600 | 2.00 |
May 10 2024 | 0.00700200 | -0.00023900 | -3.30% | 0.00720200 | 0.00722200 | 0.00697600 | 12.00 |
May 09 2024 | 0.00724100 | -0.00009900 | -1.35% | 0.00733700 | 0.00740100 | 0.00724100 | 3.00 |
May 08 2024 | 0.00734000 | -0.00014700 | -1.96% | 0.00758600 | 0.00758900 | 0.00725700 | 16.00 |
May 07 2024 | 0.00748700 | 0.00000000 | 0.00% | 0.00748700 | 0.00748700 | 0.00748700 | 0.00 |
May 06 2024 | 0.00748700 | -0.00000800 | -0.11% | 0.00730400 | 0.00748800 | 0.00729500 | 2.00 |
May 05 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
May 04 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
May 03 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
May 02 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
May 01 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
Apr 30 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
Apr 29 2024 | 0.00749500 | 0.00000000 | 0.00% | 0.00749500 | 0.00749500 | 0.00749500 | 0.00 |
Apr 28 2024 | 0.00749500 | -0.00012500 | -1.64% | 0.00751100 | 0.00756000 | 0.00747900 | 8.00 |
Apr 27 2024 | 0.00762000 | 0.00000000 | 0.00% | 0.00762000 | 0.00762000 | 0.00762000 | 0.00 |
Apr 26 2024 | 0.00762000 | 0.00000000 | 0.00% | 0.00762000 | 0.00762000 | 0.00762000 | 0.00 |
Apr 25 2024 | 0.00762000 | 0.00000000 | 0.00% | 0.00762000 | 0.00762000 | 0.00762000 | 0.00 |
Apr 24 2024 | 0.00762000 | 0.00000000 | 0.00% | 0.00762000 | 0.00762000 | 0.00762000 | 0.00 |
Apr 23 2024 | 0.00762000 | -0.00020300 | -2.59% | 0.00780100 | 0.00780300 | 0.00762000 | 3.00 |
Apr 22 2024 | 0.00782300 | 0.00019200 | 2.52% | 0.00777000 | 0.00782300 | 0.00770900 | 2.00 |
Apr 21 2024 | 0.00763100 | 0.00000000 | 0.00% | 0.00763100 | 0.00763100 | 0.00763100 | 0.00 |
Apr 20 2024 | 0.00763100 | 0.00000000 | 0.00% | 0.00763100 | 0.00763100 | 0.00763100 | 0.00 |
Apr 19 2024 | 0.00763100 | -0.00001100 | -0.14% | 0.00761400 | 0.00763300 | 0.00739100 | 3.00 |
Apr 18 2024 | 0.00764200 | -0.00042500 | -5.27% | 0.00755400 | 0.00771100 | 0.00743700 | 6.00 |
Apr 17 2024 | 0.00806700 | 0.00000000 | 0.00% | 0.00806700 | 0.00806700 | 0.00806700 | 0.00 |
Apr 16 2024 | 0.00806700 | 0.00000000 | 0.00% | 0.00806700 | 0.00806700 | 0.00806700 | 0.00 |
Apr 15 2024 | 0.00806700 | 0.00000000 | 0.00% | 0.00806700 | 0.00806700 | 0.00806700 | 0.00 |
Apr 14 2024 | 0.00806700 | -0.00084300 | -9.46% | 0.00746900 | 0.00806700 | 0.00738200 | 16.00 |
Apr 13 2024 | 0.00891000 | 0.00000000 | 0.00% | 0.00891000 | 0.00891000 | 0.00891000 | 0.00 |
Apr 12 2024 | 0.00891000 | 0.00000000 | 0.00% | 0.00891000 | 0.00891000 | 0.00891000 | 0.00 |
Apr 11 2024 | 0.00891000 | 0.00000000 | 0.00% | 0.00891000 | 0.00891000 | 0.00891000 | 0.00 |
Apr 10 2024 | 0.00891000 | -0.00058500 | -6.16% | 0.00971500 | 0.00971500 | 0.00877300 | 34.00 |
Apr 09 2024 | 0.00949500 | 0.00000000 | 0.00% | 0.00949500 | 0.00949500 | 0.00949500 | 0.00 |
Apr 08 2024 | 0.00949500 | -0.00030300 | -3.09% | 0.00984400 | 0.01011900 | 0.00947400 | 34.00 |
Apr 07 2024 | 0.00979800 | -0.00033300 | -3.29% | 0.01011600 | 0.01020100 | 0.00977200 | 16.00 |
Apr 06 2024 | 0.01013100 | 0.00042600 | 4.39% | 0.00971800 | 0.01048000 | 0.00971800 | 67.00 |
Apr 05 2024 | 0.00970500 | -0.00010100 | -1.03% | 0.00979900 | 0.01058000 | 0.00965600 | 96.00 |
Apr 04 2024 | 0.00980600 | 0.00079900 | 8.87% | 0.00899400 | 0.00989500 | 0.00899400 | 73.00 |
Apr 03 2024 | 0.00900700 | -0.00084500 | -8.58% | 0.00976700 | 0.00976700 | 0.00863100 | 53.00 |
Apr 02 2024 | 0.00985200 | 0.00298300 | 43.43% | 0.00927200 | 0.00985200 | 0.00911500 | 10.00 |
Apr 01 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 31 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 30 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 29 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 28 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 27 2024 | 0.00686900 | 0.00000000 | 0.00% | 0.00686900 | 0.00686900 | 0.00686900 | 0.00 |
Mar 26 2024 | 0.00686900 | -0.00022900 | -3.23% | 0.00697200 | 0.00701700 | 0.00674100 | 6.00 |
Mar 25 2024 | 0.00709800 | 0.00000000 | 0.00% | 0.00709800 | 0.00709800 | 0.00709800 | 0.00 |
Mar 24 2024 | 0.00709800 | 0.00000000 | 0.00% | 0.00709800 | 0.00709800 | 0.00709800 | 0.00 |
Mar 23 2024 | 0.00709800 | 0.00054800 | 8.37% | 0.00674400 | 0.00729400 | 0.00659400 | 61.00 |
Mar 22 2024 | 0.00655000 | 0.00012800 | 1.99% | 0.00629300 | 0.00655000 | 0.00626100 | 1.00 |
Mar 21 2024 | 0.00642200 | 0.00040100 | 6.66% | 0.00603100 | 0.00650100 | 0.00597800 | 41.00 |
Mar 20 2024 | 0.00602100 | 0.00022100 | 3.81% | 0.00579300 | 0.00621100 | 0.00571600 | 71.00 |
Mar 19 2024 | 0.00580000 | -0.00015100 | -2.54% | 0.00597200 | 0.00604900 | 0.00566200 | 70.00 |