BCHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.00725600 | -0.00006100 | -0.83% | 0.00735600 | 0.00749600 | 0.00711000 | 2,643.00 |
May 19 2024 | 0.00731700 | 0.00022600 | 3.19% | 0.00709100 | 0.00739800 | 0.00707800 | 1,969.00 |
May 18 2024 | 0.00709100 | 0.00013100 | 1.88% | 0.00696400 | 0.00730900 | 0.00695100 | 1,908.00 |
May 17 2024 | 0.00696000 | 0.00014100 | 2.07% | 0.00681900 | 0.00721300 | 0.00677500 | 2,715.00 |
May 16 2024 | 0.00681900 | -0.00018900 | -2.70% | 0.00699000 | 0.00699700 | 0.00672900 | 1,033.00 |
May 15 2024 | 0.00700800 | 0.00004500 | 0.65% | 0.00696600 | 0.00708500 | 0.00678400 | 1,835.00 |
May 14 2024 | 0.00696300 | 0.00001300 | 0.19% | 0.00694600 | 0.00710100 | 0.00692000 | 981.00 |
May 13 2024 | 0.00695000 | -0.00009000 | -1.28% | 0.00705700 | 0.00712700 | 0.00692700 | 1,011.00 |
May 12 2024 | 0.00704000 | -0.00001700 | -0.24% | 0.00706300 | 0.00715400 | 0.00701300 | 343.00 |
May 11 2024 | 0.00705700 | 0.00003700 | 0.53% | 0.00703100 | 0.00715500 | 0.00701900 | 477.00 |
May 10 2024 | 0.00702000 | -0.00018600 | -2.58% | 0.00721300 | 0.00723800 | 0.00694400 | 1,154.00 |
May 09 2024 | 0.00720600 | -0.00034500 | -4.57% | 0.00733500 | 0.00739200 | 0.00714900 | 917.00 |
May 08 2024 | 0.00755100 | 0.00000000 | 0.00% | 0.00755100 | 0.00755100 | 0.00755100 | 0.00 |
May 07 2024 | 0.00755100 | 0.00006100 | 0.81% | 0.00749400 | 0.00778500 | 0.00734200 | 1,721.00 |
May 06 2024 | 0.00749000 | 0.00016000 | 2.18% | 0.00732500 | 0.00764000 | 0.00727500 | 1,815.00 |
May 05 2024 | 0.00733000 | 0.00008300 | 1.15% | 0.00722900 | 0.00736500 | 0.00721800 | 1,014.00 |
May 04 2024 | 0.00724700 | 0.00004200 | 0.58% | 0.00722700 | 0.00748700 | 0.00722200 | 5,500.00 |
May 03 2024 | 0.00720500 | -0.00006100 | -0.84% | 0.00728000 | 0.00744000 | 0.00718700 | 1,535.00 |
May 02 2024 | 0.00726600 | -0.00001000 | -0.14% | 0.00728000 | 0.00731400 | 0.00715000 | 1,147.00 |
May 01 2024 | 0.00727600 | 0.00013300 | 1.86% | 0.00714800 | 0.00730000 | 0.00700000 | 4,335.00 |
Apr 30 2024 | 0.00714300 | -0.00014400 | -1.98% | 0.00727500 | 0.00738800 | 0.00696500 | 2,881.00 |
Apr 29 2024 | 0.00728700 | -0.00016800 | -2.25% | 0.00746000 | 0.00749500 | 0.00720400 | 1,721.00 |
Apr 28 2024 | 0.00745500 | -0.00006100 | -0.81% | 0.00751100 | 0.00759900 | 0.00744800 | 422.00 |
Apr 27 2024 | 0.00751600 | -0.00004500 | -0.60% | 0.00756300 | 0.00762700 | 0.00742700 | 1,044.00 |
Apr 26 2024 | 0.00756100 | 0.00014200 | 1.91% | 0.00743000 | 0.00770800 | 0.00729400 | 949.00 |
Apr 25 2024 | 0.00741900 | -0.00018800 | -2.47% | 0.00745500 | 0.00753800 | 0.00737600 | 1,788.00 |
Apr 24 2024 | 0.00760700 | 0.00000000 | 0.00% | 0.00760700 | 0.00760700 | 0.00760700 | 0.00 |
Apr 23 2024 | 0.00760700 | -0.00021700 | -2.77% | 0.00781100 | 0.00782500 | 0.00756700 | 734.00 |
Apr 22 2024 | 0.00782400 | 0.00009000 | 1.16% | 0.00773500 | 0.00791100 | 0.00766200 | 1,270.00 |
Apr 21 2024 | 0.00773400 | -0.00020200 | -2.55% | 0.00789200 | 0.00792900 | 0.00768000 | 1,608.00 |
Apr 20 2024 | 0.00793600 | 0.00047600 | 6.38% | 0.00744900 | 0.00806100 | 0.00741000 | 3,124.00 |
Apr 19 2024 | 0.00746000 | -0.00015100 | -1.98% | 0.00761600 | 0.00764600 | 0.00734900 | 3,623.00 |
Apr 18 2024 | 0.00761100 | 0.00005100 | 0.67% | 0.00757900 | 0.00789000 | 0.00742800 | 2,526.00 |
Apr 17 2024 | 0.00756000 | -0.00008100 | -1.06% | 0.00762200 | 0.00768400 | 0.00736800 | 1,242.00 |
Apr 16 2024 | 0.00764100 | -0.00037200 | -4.64% | 0.00798300 | 0.00802400 | 0.00750800 | 1,943.00 |
Apr 15 2024 | 0.00801300 | 0.00000700 | 0.09% | 0.00797000 | 0.00854800 | 0.00783400 | 4,112.00 |
Apr 14 2024 | 0.00800600 | 0.00049700 | 6.62% | 0.00748800 | 0.00807100 | 0.00724700 | 6,176.00 |
Apr 13 2024 | 0.00750900 | -0.00043900 | -5.52% | 0.00794800 | 0.00818300 | 0.00717500 | 13,559.00 |
Apr 12 2024 | 0.00794800 | -0.00081900 | -9.34% | 0.00879400 | 0.00882900 | 0.00734000 | 5,814.00 |
Apr 11 2024 | 0.00876700 | -0.00014800 | -1.66% | 0.00887300 | 0.00890400 | 0.00857500 | 1,734.00 |
Apr 10 2024 | 0.00891500 | -0.00080900 | -8.32% | 0.00969800 | 0.00972600 | 0.00876100 | 14,917.00 |
Apr 09 2024 | 0.00972400 | 0.00022500 | 2.37% | 0.00953900 | 0.01005900 | 0.00938300 | 6,397.00 |
Apr 08 2024 | 0.00949900 | -0.00037400 | -3.79% | 0.00984900 | 0.01016200 | 0.00946900 | 4,619.00 |
Apr 07 2024 | 0.00987300 | -0.00021600 | -2.14% | 0.01011500 | 0.01026200 | 0.00974600 | 3,046.00 |
Apr 06 2024 | 0.01008900 | 0.00040300 | 4.16% | 0.00972000 | 0.01056300 | 0.00971000 | 8,995.00 |
Apr 05 2024 | 0.00968600 | -0.00002300 | -0.24% | 0.00984700 | 0.01060600 | 0.00963300 | 7,848.00 |
Apr 04 2024 | 0.00970900 | 0.00073300 | 8.17% | 0.00898800 | 0.01031300 | 0.00898700 | 15,427.00 |
Apr 03 2024 | 0.00897600 | -0.00078200 | -8.01% | 0.00975800 | 0.00980200 | 0.00857500 | 10,017.00 |
Apr 02 2024 | 0.00975800 | 0.00046400 | 4.99% | 0.00928700 | 0.00988800 | 0.00893500 | 10,550.00 |
Apr 01 2024 | 0.00929400 | -0.00023400 | -2.46% | 0.00957400 | 0.00997300 | 0.00902100 | 10,611.00 |
Mar 31 2024 | 0.00952800 | 0.00095800 | 11.18% | 0.00858500 | 0.00976900 | 0.00836000 | 5,516.00 |
Mar 30 2024 | 0.00857000 | -0.00031000 | -3.49% | 0.00881600 | 0.00891500 | 0.00845500 | 2,473.00 |
Mar 29 2024 | 0.00888000 | 0.00086200 | 10.75% | 0.00798700 | 0.00911300 | 0.00782300 | 13,303.00 |
Mar 28 2024 | 0.00801800 | 0.00025500 | 3.28% | 0.00776900 | 0.00826400 | 0.00757000 | 8,468.00 |
Mar 27 2024 | 0.00776300 | 0.00091100 | 13.30% | 0.00685700 | 0.00799000 | 0.00681500 | 20,027.00 |
Mar 26 2024 | 0.00685200 | -0.00012100 | -1.74% | 0.00697600 | 0.00704000 | 0.00670800 | 5,700.00 |
Mar 25 2024 | 0.00697300 | -0.00022700 | -3.15% | 0.00717700 | 0.00745500 | 0.00693800 | 8,762.00 |
Mar 24 2024 | 0.00720000 | 0.00007600 | 1.07% | 0.00711800 | 0.00764100 | 0.00690100 | 7,100.00 |
Mar 23 2024 | 0.00712400 | 0.00035300 | 5.21% | 0.00674400 | 0.00733700 | 0.00659100 | 12,356.00 |
Mar 22 2024 | 0.00677100 | 0.00044500 | 7.03% | 0.00631100 | 0.00696200 | 0.00617700 | 5,238.00 |
Mar 21 2024 | 0.00632600 | 0.00028700 | 4.75% | 0.00603200 | 0.00649300 | 0.00597000 | 8,924.00 |
Mar 20 2024 | 0.00603900 | 0.00024200 | 4.17% | 0.00580800 | 0.00621300 | 0.00571000 | 5,101.00 |
Mar 19 2024 | 0.00579700 | -0.00013400 | -2.26% | 0.00597300 | 0.00606500 | 0.00565800 | 6,035.00 |
Mar 18 2024 | 0.00593100 | 0.00004300 | 0.73% | 0.00586800 | 0.00602000 | 0.00574000 | 2,973.00 |
Mar 17 2024 | 0.00588800 | -0.00005700 | -0.96% | 0.00595800 | 0.00605100 | 0.00570000 | 2,207.00 |
Mar 16 2024 | 0.00594500 | -0.00004600 | -0.77% | 0.00598900 | 0.00605500 | 0.00575300 | 2,666.00 |
Mar 15 2024 | 0.00599100 | -0.00006100 | -1.01% | 0.00618500 | 0.00619100 | 0.00583900 | 4,143.00 |
Mar 14 2024 | 0.00605200 | 0.00000000 | 0.00% | 0.00605200 | 0.00605200 | 0.00605200 | 0.00 |
Mar 13 2024 | 0.00605200 | -0.00002000 | -0.33% | 0.00604500 | 0.00630400 | 0.00585900 | 9,425.00 |
Mar 12 2024 | 0.00607200 | -0.00013900 | -2.24% | 0.00617700 | 0.00618200 | 0.00585900 | 2,983.00 |
Mar 11 2024 | 0.00621100 | 0.00006800 | 1.11% | 0.00612800 | 0.00635000 | 0.00597300 | 6,018.00 |
Mar 10 2024 | 0.00614300 | -0.00026900 | -4.20% | 0.00631600 | 0.00645300 | 0.00603000 | 3,148.00 |
Mar 09 2024 | 0.00641200 | 0.00000000 | 0.00% | 0.00641200 | 0.00641200 | 0.00641200 | 0.00 |
Mar 08 2024 | 0.00641200 | -0.00005000 | -0.77% | 0.00644400 | 0.00660900 | 0.00624100 | 5,977.00 |
Mar 07 2024 | 0.00646200 | 0.00017700 | 2.82% | 0.00629100 | 0.00652800 | 0.00605200 | 8,506.00 |
Mar 06 2024 | 0.00628500 | -0.00000500 | -0.08% | 0.00628100 | 0.00631900 | 0.00603000 | 4,670.00 |
Mar 05 2024 | 0.00629000 | -0.00063800 | -9.21% | 0.00696800 | 0.00704500 | 0.00554500 | 13,809.00 |
Mar 04 2024 | 0.00692800 | -0.00053700 | -7.19% | 0.00746000 | 0.00755800 | 0.00659000 | 19,110.00 |
Mar 03 2024 | 0.00746500 | -0.00059400 | -7.37% | 0.00801000 | 0.00852200 | 0.00728400 | 16,035.00 |
Mar 02 2024 | 0.00805900 | 0.00298800 | 58.92% | 0.00506400 | 0.00815700 | 0.00506300 | 36,118.00 |
Mar 01 2024 | 0.00507100 | 0.00020200 | 4.15% | 0.00485600 | 0.00524000 | 0.00485500 | 5,914.00 |
Feb 29 2024 | 0.00486900 | 0.00012300 | 2.59% | 0.00473800 | 0.00524000 | 0.00472600 | 7,713.00 |
Feb 28 2024 | 0.00474600 | -0.00038100 | -7.43% | 0.00512900 | 0.00522100 | 0.00461000 | 10,749.00 |
Feb 27 2024 | 0.00512700 | 0.00008700 | 1.73% | 0.00504800 | 0.00555500 | 0.00497200 | 13,711.00 |
Feb 26 2024 | 0.00504000 | -0.00014200 | -2.74% | 0.00517100 | 0.00519800 | 0.00499500 | 2,681.00 |
Feb 25 2024 | 0.00518200 | -0.00000600 | -0.12% | 0.00518900 | 0.00524600 | 0.00514900 | 1,153.00 |
Feb 24 2024 | 0.00518800 | -0.00002600 | -0.50% | 0.00522800 | 0.00529700 | 0.00517800 | 1,885.00 |
Feb 23 2024 | 0.00521400 | 0.00014400 | 2.84% | 0.00508800 | 0.00523200 | 0.00508500 | 1,102.00 |
Feb 22 2024 | 0.00507000 | 0.00000200 | 0.04% | 0.00507000 | 0.00512600 | 0.00506400 | 1,214.00 |
Feb 21 2024 | 0.00506800 | -0.00000300 | -0.06% | 0.00507900 | 0.00516200 | 0.00502200 | 1,337.00 |