UK markets closed

Bitcoin Cash CAD (BCH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
665.81+25.18 (+3.93%)
As of 10:27PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024638.51671.09625.33665.81665.81688,244,160
17 Apr 2024700.28703.35643.95673.58673.581,046,804,367
16 Apr 2024726.36779.35679.99700.28700.281,227,680,547
15 Apr 2024663.32728.93630.22726.36726.361,351,535,115
14 Apr 2024736.71759.28615.74663.32663.321,710,118,499
13 Apr 2024840.91845.84697.00736.72736.721,359,422,418
12 Apr 2024861.66861.66824.29840.91840.91727,058,015
11 Apr 2024912.93912.96818.11861.68861.681,589,347,387
10 Apr 2024923.79941.70895.24912.94912.941,278,863,828
09 Apr 2024931.79964.71924.08923.72923.721,200,480,391
08 Apr 2024944.76962.64918.34931.79931.79973,198,733
07 Apr 2024893.98970.45893.84944.76944.762,191,188,357
06 Apr 2024905.43967.72885.29893.93893.932,581,991,624
05 Apr 2024804.11920.58801.02905.43905.432,663,052,879
04 Apr 2024866.98872.39761.74804.21804.211,561,197,347
03 Apr 2024881.01881.01800.30866.98866.981,760,616,675
02 Apr 2024920.06947.68842.41881.02881.022,038,508,432
01 Apr 2024806.67936.59797.90920.10920.101,363,216,303
31 Mar 2024840.00841.55799.20806.67806.67876,584,359
30 Mar 2024770.50864.17753.29840.00840.002,074,906,896
29 Mar 2024733.35792.50717.99770.50770.501,625,851,790
28 Mar 2024652.09749.13651.16733.35733.351,984,551,727
27 Mar 2024663.04671.61636.82652.09652.09815,614,702
26 Mar 2024659.86687.19644.13663.04663.041,375,033,598
25 Mar 2024622.44678.29608.08659.86659.861,231,919,840
24 Mar 2024587.99647.71574.33622.44622.441,321,491,042
23 Mar 2024560.63589.41534.35587.99587.99824,536,657
22 Mar 2024552.40585.85544.94560.65560.65877,863,800
21 Mar 2024487.69553.41473.79552.40552.40900,661,395
20 Mar 2024543.55556.61477.05487.69487.69993,622,405
19 Mar 2024545.46555.26520.62543.55543.55612,492,793
18 Mar 2024525.87551.60501.91545.46545.46652,044,416
17 Mar 2024563.24569.12517.63525.87525.87696,985,556
16 Mar 2024597.29601.64526.61563.24563.241,032,383,671
15 Mar 2024595.89634.99568.92597.29597.291,369,191,286
14 Mar 2024586.00609.83571.92595.89595.89929,321,646
13 Mar 2024604.79604.79557.98586.05586.05952,430,829
12 Mar 2024571.57614.20550.07604.79604.791,114,298,145
11 Mar 2024586.62603.62558.56571.57571.57751,221,911
10 Mar 2024592.15617.43578.09586.62586.62800,786,280
09 Mar 2024581.72600.22565.82592.15592.15981,576,573
08 Mar 2024560.96590.64538.94581.72581.721,005,916,048
07 Mar 2024545.65571.72523.10560.96560.961,081,016,361
06 Mar 2024640.02650.53504.67545.65545.651,923,606,040
05 Mar 2024636.43644.99594.86638.66638.662,040,229,558
04 Mar 2024680.41713.21622.53636.06636.062,943,958,382
03 Mar 2024429.32682.48429.23680.02680.023,984,049,263
02 Mar 2024404.94432.44403.61429.25429.25573,987,156
01 Mar 2024402.98437.88396.69405.11405.11942,236,966
29 Feb 2024395.84424.22386.39402.99402.99909,994,750
28 Feb 2024371.16419.98371.20395.83395.831,115,708,419
27 Feb 2024361.86373.45355.28371.16371.16310,608,315
26 Feb 2024360.99364.71358.53361.86361.86218,080,476
25 Feb 2024356.80364.27355.18360.98360.98215,241,608
24 Feb 2024350.76360.18350.06356.78356.78254,954,191
23 Feb 2024355.09357.17350.45350.78350.78258,936,084
22 Feb 2024359.00359.75345.87355.10355.10312,000,830
21 Feb 2024368.68369.29349.33359.01359.01422,172,240
20 Feb 2024364.50368.98360.89368.68368.68284,291,384
19 Feb 2024360.71366.13358.15364.47364.47229,840,849
18 Feb 2024370.69370.69351.06360.72360.72314,586,294
17 Feb 2024364.48370.90358.50370.70370.70509,894,080
16 Feb 2024380.75382.21360.96364.48364.48568,017,452
15 Feb 2024367.34395.55360.41380.79380.79635,185,405
14 Feb 2024377.92384.57363.59367.44367.44445,767,875
13 Feb 2024372.37387.38359.84377.92377.92719,666,841
12 Feb 2024334.16380.47333.15372.12372.12982,974,234
11 Feb 2024337.64339.20328.72334.15334.15203,586,439
10 Feb 2024329.11340.51329.11337.62337.62292,439,568
09 Feb 2024323.79329.65323.50329.09329.09230,661,826
08 Feb 2024317.29324.23316.47323.80323.80200,073,618
07 Feb 2024318.88320.64317.40317.27317.27221,023,301
06 Feb 2024316.88321.02315.95318.88318.88201,794,050
05 Feb 2024324.26328.39314.77316.87316.87248,424,648
04 Feb 2024318.31325.81318.26324.30324.30206,289,726
03 Feb 2024316.71318.05314.98318.30318.30177,294,971
02 Feb 2024314.65317.50309.77316.71316.71212,792,121
01 Feb 2024318.15319.86312.97314.66314.66251,104,884
31 Jan 2024323.63326.71317.44318.14318.14228,457,381
30 Jan 2024318.76324.39315.54323.63323.63220,169,896
29 Jan 2024328.19330.43316.96318.78318.78224,621,039
28 Jan 2024325.66329.15322.45328.18328.18237,854,440
27 Jan 2024319.16326.52316.27325.71325.71221,472,168
26 Jan 2024319.70321.09317.26319.20319.20239,492,973
25 Jan 2024308.89320.11307.65319.73319.73264,063,452
24 Jan 2024316.76319.88295.64308.89308.89350,216,685
23 Jan 2024318.30322.75310.53316.76316.76364,673,025
22 Jan 2024321.65326.41318.23318.25318.25197,677,864
21 Jan 2024318.33322.81316.50321.63321.63192,567,826
20 Jan 2024320.19320.16306.36318.32318.32278,680,597
19 Jan 2024329.52330.27316.06320.18320.18274,330,387
18 Jan 2024338.81338.99326.63329.52329.52304,631,802
17 Jan 2024336.42345.77335.52338.82338.82292,055,335
16 Jan 2024329.77345.12329.43336.47336.47305,831,008
15 Jan 2024341.15347.05329.41329.82329.82319,180,438
14 Jan 2024348.15351.73338.25341.13341.13389,768,245
13 Jan 2024370.01397.05339.56348.15348.15960,363,654
12 Jan 2024340.25384.98335.64369.97369.97827,598,403
11 Jan 2024328.24347.55314.46340.18340.18437,151,546
10 Jan 2024339.03342.50322.15328.31328.31470,982,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...