Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00683991 | 0.00010296 | 1.53% | 0.00670085 | 0.00693359 | 0.00670085 | 2.00 |
| May 31 2024 | 0.00673695 | -0.00014100 | -2.05% | 0.00683074 | 0.00683074 | 0.00673695 | 10.00 |
| May 30 2024 | 0.00687777 | -0.00002400 | -0.35% | 0.00682414 | 0.00692075 | 0.00681416 | 6.00 |
| May 29 2024 | 0.00690134 | 0.00003500 | 0.51% | 0.00686657 | 0.00693366 | 0.00686014 | 31.00 |
| May 28 2024 | 0.00686657 | -0.00023800 | -3.35% | 0.00700889 | 0.00710132 | 0.00686657 | 17.00 |
| May 27 2024 | 0.00710437 | 0.00007200 | 1.02% | 0.00702937 | 0.00714247 | 0.00699258 | 125.00 |
| May 26 2024 | 0.00703274 | -0.00015400 | -2.14% | 0.00715874 | 0.00715903 | 0.00699255 | 19.00 |
| May 25 2024 | 0.00718663 | -0.00007200 | -0.99% | 0.00718192 | 0.00727664 | 0.00718192 | 6.00 |
| May 24 2024 | 0.00725902 | -0.00005100 | -0.70% | 0.00720897 | 0.00743124 | 0.00720433 | 30.00 |
| May 23 2024 | 0.00730993 | 0.00015334 | 2.14% | 0.00719090 | 0.00741727 | 0.00709884 | 24.00 |
| May 22 2024 | 0.00715659 | -0.00022500 | -3.05% | 0.00738348 | 0.00738348 | 0.00715659 | 20.00 |
| May 21 2024 | 0.00738161 | 0.00006100 | 0.83% | 0.00723232 | 0.00746122 | 0.00718159 | 51.00 |
| May 20 2024 | 0.00732024 | 0.00007100 | 0.98% | 0.00730055 | 0.00742157 | 0.00714160 | 18.00 |
| May 19 2024 | 0.00724900 | 0.00020525 | 2.91% | 0.00723934 | 0.00742156 | 0.00713313 | 28.00 |
| May 18 2024 | 0.00704375 | 0.00009400 | 1.35% | 0.00700053 | 0.00731508 | 0.00700053 | 28.00 |
| May 17 2024 | 0.00694933 | 0.00012761 | 1.87% | 0.00680785 | 0.00709269 | 0.00680785 | 2.00 |
| May 16 2024 | 0.00682172 | -0.00015400 | -2.21% | 0.00699009 | 0.00699009 | 0.00680000 | 2.00 |
| May 15 2024 | 0.00697596 | -0.00007600 | -1.08% | 0.00696195 | 0.00705157 | 0.00682298 | 23.00 |
| May 14 2024 | 0.00705157 | 0.00006600 | 0.94% | 0.00698515 | 0.00707915 | 0.00692642 | 17.00 |
| May 13 2024 | 0.00698515 | -0.00001500 | -0.21% | 0.00698316 | 0.00705851 | 0.00696191 | 13.00 |
| May 12 2024 | 0.00700000 | -0.00010100 | -1.42% | 0.00710708 | 0.00711522 | 0.00700000 | 8.00 |
| May 11 2024 | 0.00710135 | 0.00007500 | 1.07% | 0.00710135 | 0.00710135 | 0.00710135 | 0.00 |
| May 10 2024 | 0.00702613 | -0.00019300 | -2.67% | 0.00721917 | 0.00723331 | 0.00702613 | 4.00 |
| May 09 2024 | 0.00721918 | -0.00001800 | -0.25% | 0.00768967 | 0.00768967 | 0.00721917 | 30.00 |
| May 08 2024 | 0.00723676 | -0.00028900 | -3.84% | 0.00755608 | 0.00755608 | 0.00723674 | 38.00 |
| May 07 2024 | 0.00752625 | 0.00000300 | 0.04% | 0.00749296 | 0.00770000 | 0.00738970 | 9.00 |
| May 06 2024 | 0.00752300 | 0.00023954 | 3.29% | 0.00728291 | 0.00757666 | 0.00720591 | 14.00 |
| May 05 2024 | 0.00728346 | -0.00002100 | -0.29% | 0.00718177 | 0.00737301 | 0.00718177 | 19.00 |
| May 04 2024 | 0.00730490 | 0.00000900 | 0.12% | 0.00738906 | 0.00756419 | 0.00730490 | 42.00 |
| May 03 2024 | 0.00729602 | 0.00001600 | 0.22% | 0.00729391 | 0.00744622 | 0.00728820 | 67.00 |
| May 02 2024 | 0.00728000 | 0.00004800 | 0.66% | 0.00723172 | 0.00732898 | 0.00715164 | 26.00 |
| May 01 2024 | 0.00723172 | 0.00013753 | 1.94% | 0.00706783 | 0.00724935 | 0.00698611 | 32.00 |
| Apr 30 2024 | 0.00709419 | -0.00022100 | -3.02% | 0.00727748 | 0.00734328 | 0.00699255 | 301.00 |
| Apr 29 2024 | 0.00731503 | -0.00024900 | -3.29% | 0.00744624 | 0.00744624 | 0.00721753 | 7.00 |
| Apr 28 2024 | 0.00756419 | 0.00001800 | 0.24% | 0.00757715 | 0.00757715 | 0.00744701 | 2.00 |
| Apr 27 2024 | 0.00754668 | 0.00000300 | 0.04% | 0.00754413 | 0.00756753 | 0.00745439 | 10.00 |
| Apr 26 2024 | 0.00754413 | 0.00014459 | 1.95% | 0.00739954 | 0.00760065 | 0.00733204 | 6.00 |
| Apr 25 2024 | 0.00739954 | -0.00009100 | -1.21% | 0.00737968 | 0.00752378 | 0.00737968 | 71.00 |
| Apr 24 2024 | 0.00749063 | -0.00009400 | -1.24% | 0.00756844 | 0.00764453 | 0.00742500 | 9.00 |
| Apr 23 2024 | 0.00758490 | -0.00016600 | -2.14% | 0.00775088 | 0.00781174 | 0.00755731 | 30.00 |
| Apr 22 2024 | 0.00775088 | 0.00000600 | 0.08% | 0.00779786 | 0.00792496 | 0.00762201 | 50.00 |
| Apr 21 2024 | 0.00774537 | -0.00017100 | -2.16% | 0.00786617 | 0.00798859 | 0.00764597 | 18.00 |
| Apr 20 2024 | 0.00791632 | 0.00042604 | 5.69% | 0.00749028 | 0.00801258 | 0.00739866 | 98.00 |
| Apr 19 2024 | 0.00749028 | -0.00017000 | -2.22% | 0.00756272 | 0.00760000 | 0.00732130 | 247.00 |
| Apr 18 2024 | 0.00766018 | 0.00004200 | 0.55% | 0.00754423 | 0.00778746 | 0.00754423 | 178.00 |
| Apr 17 2024 | 0.00761776 | -0.00011900 | -1.54% | 0.00769328 | 0.00770831 | 0.00738007 | 64.00 |
| Apr 16 2024 | 0.00773712 | -0.00020300 | -2.56% | 0.00801258 | 0.00801258 | 0.00762498 | 36.00 |
| Apr 15 2024 | 0.00794038 | -0.00014600 | -1.81% | 0.00800194 | 0.00855044 | 0.00781433 | 127.00 |
| Apr 14 2024 | 0.00808645 | 0.00070050 | 9.48% | 0.00752278 | 0.00808645 | 0.00718041 | 108.00 |
| Apr 13 2024 | 0.00738595 | -0.00051700 | -6.54% | 0.00802880 | 0.00823535 | 0.00720813 | 277.00 |
| Apr 12 2024 | 0.00790247 | -0.00089100 | -10.13% | 0.00868202 | 0.00878100 | 0.00765760 | 339.00 |
| Apr 11 2024 | 0.00879324 | -0.00014200 | -1.59% | 0.00884757 | 0.00885100 | 0.00863689 | 251.00 |
| Apr 10 2024 | 0.00893565 | -0.00075400 | -7.78% | 0.00958234 | 0.00959357 | 0.00885210 | 205.00 |
| Apr 09 2024 | 0.00969008 | 0.00008900 | 0.93% | 0.00953203 | 0.01001476 | 0.00943350 | 41.00 |
| Apr 08 2024 | 0.00960099 | -0.00026800 | -2.72% | 0.00979104 | 0.01001051 | 0.00950073 | 94.00 |
| Apr 07 2024 | 0.00986921 | -0.00019200 | -1.91% | 0.00997873 | 0.00997873 | 0.00972725 | 38.00 |
| Apr 06 2024 | 0.01006097 | 0.00027510 | 2.81% | 0.00968332 | 0.01058357 | 0.00968332 | 257.00 |
| Apr 05 2024 | 0.00978587 | -0.00006100 | -0.62% | 0.00970677 | 0.01049900 | 0.00958741 | 348.00 |
| Apr 04 2024 | 0.00984712 | 0.00075730 | 8.33% | 0.00918572 | 0.01029795 | 0.00900920 | 257.00 |
| Apr 03 2024 | 0.00908982 | -0.00075000 | -7.62% | 0.00958565 | 0.00975768 | 0.00867300 | 324.00 |
| Apr 02 2024 | 0.00983964 | 0.00048377 | 5.17% | 0.00917238 | 0.00992118 | 0.00894242 | 121.00 |
| Apr 01 2024 | 0.00935587 | -0.00011600 | -1.22% | 0.00959870 | 0.00999889 | 0.00903841 | 111.00 |
| Mar 31 2024 | 0.00947212 | 0.00099567 | 11.75% | 0.00858829 | 0.00965799 | 0.00838649 | 150.00 |
| Mar 30 2024 | 0.00847645 | -0.00044900 | -5.03% | 0.00878500 | 0.00893944 | 0.00846049 | 123.00 |
| Mar 29 2024 | 0.00892591 | 0.00093930 | 11.76% | 0.00800125 | 0.00907160 | 0.00794400 | 658.00 |
| Mar 28 2024 | 0.00798661 | 0.00019510 | 2.50% | 0.00768157 | 0.00826763 | 0.00758803 | 326.00 |
| Mar 27 2024 | 0.00779151 | 0.00104819 | 15.54% | 0.00688761 | 0.00796122 | 0.00681630 | 134.00 |
| Mar 26 2024 | 0.00674332 | -0.00023300 | -3.34% | 0.00697652 | 0.00702740 | 0.00672002 | 31.00 |
| Mar 25 2024 | 0.00697649 | -0.00015500 | -2.17% | 0.00717858 | 0.00747417 | 0.00695374 | 113.00 |
| Mar 24 2024 | 0.00713109 | 0.00002900 | 0.41% | 0.00710194 | 0.00759046 | 0.00694550 | 78.00 |
| Mar 23 2024 | 0.00710194 | 0.00031517 | 4.64% | 0.00664306 | 0.00730000 | 0.00656005 | 383.00 |
| Mar 22 2024 | 0.00678677 | 0.00050552 | 8.05% | 0.00627986 | 0.00679465 | 0.00618534 | 50.00 |
| Mar 21 2024 | 0.00628125 | 0.00024986 | 4.14% | 0.00608764 | 0.00652388 | 0.00597152 | 142.00 |
| Mar 20 2024 | 0.00603139 | 0.00024298 | 4.20% | 0.00571646 | 0.00615324 | 0.00569420 | 37.00 |
| Mar 19 2024 | 0.00578841 | -0.00015600 | -2.62% | 0.00597279 | 0.00603762 | 0.00565866 | 76.00 |
| Mar 18 2024 | 0.00594395 | 0.00006500 | 1.11% | 0.00587903 | 0.00597279 | 0.00572942 | 35.00 |
| Mar 17 2024 | 0.00587903 | 0.00000500 | 0.09% | 0.00606901 | 0.00606901 | 0.00572388 | 52.00 |
| Mar 16 2024 | 0.00587381 | -0.00019500 | -3.21% | 0.00606891 | 0.00606891 | 0.00576000 | 55.00 |
| Mar 15 2024 | 0.00606891 | -0.00006100 | -1.00% | 0.00615083 | 0.00632015 | 0.00587287 | 106.00 |
| Mar 14 2024 | 0.00612961 | 0.00005600 | 0.92% | 0.00604165 | 0.00644117 | 0.00589862 | 186.00 |
| Mar 13 2024 | 0.00607341 | -0.00002600 | -0.43% | 0.00610480 | 0.00632025 | 0.00588000 | 174.00 |
| Mar 12 2024 | 0.00609929 | -0.00004100 | -0.67% | 0.00621438 | 0.00634270 | 0.00592344 | 85.00 |
| Mar 11 2024 | 0.00614028 | 0.00004800 | 0.79% | 0.00608586 | 0.00625587 | 0.00598200 | 90.00 |
| Mar 10 2024 | 0.00609180 | -0.00027000 | -4.24% | 0.00628526 | 0.00644329 | 0.00607341 | 109.00 |
| Mar 09 2024 | 0.00636154 | 0.00000000 | 0.00% | 0.00636154 | 0.00636154 | 0.00636154 | 0.00 |
| Mar 08 2024 | 0.00636154 | -0.00008100 | -1.26% | 0.00644281 | 0.00667495 | 0.00628666 | 159.00 |
| Mar 07 2024 | 0.00644281 | 0.00010657 | 1.68% | 0.00624771 | 0.00649217 | 0.00609164 | 89.00 |
| Mar 06 2024 | 0.00633624 | 0.00001500 | 0.24% | 0.00627539 | 0.00639552 | 0.00603368 | 255.00 |
| Mar 05 2024 | 0.00632167 | -0.00060900 | -8.79% | 0.00706852 | 0.00706852 | 0.00603368 | 232.00 |
| Mar 04 2024 | 0.00693066 | -0.00048700 | -6.57% | 0.00758025 | 0.00758025 | 0.00675349 | 373.00 |
| Mar 03 2024 | 0.00741751 | -0.00060900 | -7.59% | 0.00806795 | 0.00849900 | 0.00740624 | 469.00 |
| Mar 02 2024 | 0.00802628 | 0.00299955 | 59.67% | 0.00503793 | 0.00815120 | 0.00503793 | 1,112.00 |
