UK markets closed

Bitcoin Cash BTC (BCH-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.007482-0.000024 (-0.31%)
As of 12:42AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0074750.0074820.0074820.0074820.0074829,354
19 Apr 20240.0075650.0076630.0074390.0076100.0076107,759
18 Apr 20240.0076370.0076350.0074350.0075650.0075659,103
17 Apr 20240.0080060.0080430.0075260.0076370.00763711,868
16 Apr 20240.0080280.0085340.0078520.0080060.00800614,036
15 Apr 20240.0075200.0080630.0073530.0080280.00802814,938
14 Apr 20240.0079640.0081620.0072260.0075200.00752019,389
13 Apr 20240.0087720.0087380.0076570.0079640.00796414,695
12 Apr 20240.0089120.0089120.0086080.0087720.0087727,584
11 Apr 20240.0097280.0097150.0089240.0089120.00891216,437
10 Apr 20240.0095030.0098760.0094290.0097280.00972813,628
09 Apr 20240.0098750.0097970.0095120.0095020.00950212,349
08 Apr 20240.0100890.0102540.0097550.0098750.00987510,313
07 Apr 20240.0096960.0104840.0096950.0100890.01008923,398
06 Apr 20240.0097560.0105350.0097180.0096960.00969628,004
05 Apr 20240.0090100.0102960.0089720.0097560.00975628,695
04 Apr 20240.0097630.0097890.0085820.0090110.00901117,493
03 Apr 20240.0093130.0093130.0090270.0097630.00976319,826
02 Apr 20240.0095410.0099450.0090520.0093130.00931321,548
01 Apr 20240.0085730.0097540.0084110.0095410.00954114,137
31 Mar 20240.0088970.0089050.0084800.0085730.0085739,316
30 Mar 20240.0080410.0090890.0078740.0088970.00889721,976
29 Mar 20240.0077740.0082540.0075970.0080410.00804116,967
28 Mar 20240.0068600.0079550.0068500.0077740.00777421,037
27 Mar 20240.0069810.0069490.0067350.0068600.0068608,580
26 Mar 20240.0072130.0073010.0070930.0069810.00698114,478
25 Mar 20240.0071350.0076130.0069610.0072130.00721313,466
24 Mar 20240.0067630.0073260.0066690.0071350.00713515,148
23 Mar 20240.0063280.0068170.0062510.0067630.0067639,483
22 Mar 20240.0060400.0064670.0059750.0063280.0063289,908
21 Mar 20240.0058010.0060690.0057230.0060400.0060409,847
20 Mar 20240.0059410.0060570.0057040.0058010.00580111,818
19 Mar 20240.0058900.0060220.0057610.0059410.0059416,695
18 Mar 20240.0059560.0059230.0057150.0058900.0058907,041
17 Mar 20240.0059900.0060200.0058820.0059560.0059567,894
16 Mar 20240.0061830.0061420.0058840.0059900.00599010,980
15 Mar 20240.0060530.0064230.0060960.0061830.00618314,173
14 Mar 20240.0060760.0062580.0058620.0060530.0060539,441
13 Mar 20240.0062240.0062240.0059710.0060770.0060779,876
12 Mar 20240.0061420.0062750.0060080.0062240.00622411,467
11 Mar 20240.0063340.0064440.0060420.0061420.0061428,073
10 Mar 20240.0064110.0066850.0062670.0063340.0063348,646
09 Mar 20240.0064600.0064020.0063210.0064110.00641110,627
08 Mar 20240.0062810.0065170.0060470.0064600.00646011,171
07 Mar 20240.0062920.0062260.0061260.0062810.00628112,105
06 Mar 20240.0068980.0070120.0060420.0062920.00629222,180
05 Mar 20240.0074380.0074190.0066200.0068830.00688321,990
04 Mar 20240.0080780.0084710.0073120.0074340.00743434,408
03 Mar 20240.0050640.0080970.0050640.0080730.00807347,300
02 Mar 20240.0048790.0051760.0048620.0050640.0050646,771
01 Mar 20240.0047490.0051880.0047890.0048810.00488111,353
29 Feb 20240.0051260.0049050.0046760.0047490.00474910,723
28 Feb 20240.0050420.0054760.0050410.0051260.00512614,447
27 Feb 20240.0051770.0050550.0051520.0050420.0050424,220
26 Feb 20240.0051910.0052240.0051570.0051770.0051773,120
25 Feb 20240.0052140.0052880.0052060.0051910.0051913,095
24 Feb 20240.0050730.0052230.0050840.0052140.0052143,726
23 Feb 20240.0050740.0051130.0050980.0050730.0050733,745
22 Feb 20240.0050780.0051470.0050330.0050740.0050744,458
21 Feb 20240.0052750.0051720.0050860.0050780.0050785,972
20 Feb 20240.0051870.0052780.0051560.0052750.0052754,067
19 Feb 20240.0051760.0052070.0051770.0051870.0051873,271
18 Feb 20240.0052680.0052680.0051150.0051760.0051764,514
17 Feb 20240.0052110.0052660.0051370.0052690.0052697,247
16 Feb 20240.0054250.0053800.0051600.0052110.0052118,122
15 Feb 20240.0054450.0056960.0053710.0054260.0054269,051
14 Feb 20240.0056240.0057100.0055270.0054460.0054466,607
13 Feb 20240.0057290.0057970.0055450.0056240.00562410,709
12 Feb 20240.0051860.0058530.0051860.0057250.00572515,123
11 Feb 20240.0053080.0053120.0051930.0051860.0051863,160
10 Feb 20240.0053980.0053230.0053980.0053080.0053084,598
09 Feb 20240.0054250.0053950.0053970.0053970.0053973,783
08 Feb 20240.0054580.0054450.0054820.0054250.0054253,352
07 Feb 20240.0055190.0055270.0054940.0054580.0054583,802
06 Feb 20240.0055250.0054730.0055430.0055190.0055193,493
05 Feb 20240.0055970.0056700.0055030.0055250.0055254,331
04 Feb 20240.0054700.0056010.0054690.0055970.0055973,561
03 Feb 20240.0054930.0054950.0055040.0054700.0054703,047
02 Feb 20240.0055030.0054970.0055010.0054930.0054933,690
01 Feb 20240.0055280.0054720.0055070.0055030.0055034,391
31 Jan 20240.0055730.0056040.0055340.0055270.0055273,969
30 Jan 20240.0056360.0056020.0055890.0055730.0055733,791
29 Jan 20240.0057870.0057480.0056460.0056360.0056363,972
28 Jan 20240.0057870.0058440.0057370.0057870.0057874,194
27 Jan 20240.0059280.0057630.0058770.0057880.0057883,935
26 Jan 20240.0058980.0059500.0058730.0059290.0059294,449
25 Jan 20240.0057560.0058780.0057420.0058980.0058984,871
24 Jan 20240.0059470.0059620.0056820.0057560.0057566,526
23 Jan 20240.0057030.0058660.0056700.0059470.0059476,846
22 Jan 20240.0057330.0058030.0057010.0057020.0057023,542
21 Jan 20240.0056800.0057400.0056660.0057330.0057333,432
20 Jan 20240.0057520.0057420.0056400.0056800.0056804,973
19 Jan 20240.0057100.0057240.0056420.0057520.0057524,928
18 Jan 20240.0058230.0058260.0057170.0057100.0057105,279
17 Jan 20240.0058910.0058880.0058580.0058230.0058235,019
16 Jan 20240.0058960.0060300.0058900.0058920.0058925,356
15 Jan 20240.0059340.0060520.0058880.0058970.0058975,707
14 Jan 20240.0060620.0060910.0058830.0059340.0059346,780
13 Jan 20240.0059660.0064480.0060390.0060620.00606216,722
12 Jan 20240.0054500.0059400.0054780.0059650.00596513,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...