UK Markets closed

BitcoinCash CNY (BCH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
1,302.89+42.82 (+3.40%)
As of 04:56PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 May 20221,270.731,305.751,257.411,302.891,302.8917,840,214,016
20 May 20221,318.921,340.571,249.831,277.671,277.6718,930,648,198
19 May 20221,269.911,328.681,236.151,319.191,319.1919,624,272,863
18 May 20221,392.511,404.731,270.021,270.021,270.0220,673,078,723
17 May 20221,338.881,429.941,336.051,392.561,392.5623,242,804,659
16 May 20221,456.411,456.691,337.531,338.881,338.8822,099,650,621
15 May 20221,433.071,461.531,386.481,456.511,456.5123,177,411,017
14 May 20221,373.251,596.391,276.961,433.951,433.9523,906,925,789
13 May 20221,317.311,490.741,305.701,373.331,373.3324,691,408,736
12 May 20221,306.611,517.281,084.041,317.851,317.8524,326,481,741
11 May 20221,561.171,667.081,259.331,306.471,306.4726,572,292,831
10 May 20221,492.361,635.381,437.601,561.881,561.8825,994,171,197
09 May 20221,745.181,773.141,494.231,494.231,494.2326,492,838,004
08 May 20221,791.221,794.491,737.021,745.111,745.1126,099,492,534
07 May 20221,833.011,847.551,769.431,791.371,791.3726,461,584,170
06 May 20221,845.421,853.401,783.961,833.161,833.1627,174,356,596
05 May 20221,981.061,999.291,823.011,845.551,845.5526,914,397,488
04 May 20221,846.891,981.601,843.931,981.601,981.6028,085,088,091
03 May 20221,884.121,909.521,831.151,846.931,846.9327,684,374,864
02 May 20221,879.391,908.331,853.651,884.021,884.0227,911,275,404
01 May 20221,841.051,897.461,818.561,879.541,879.5427,334,772,263
30 Apr 20221,947.411,965.351,806.781,841.581,841.5828,601,354,251
29 Apr 20222,032.532,033.161,933.001,947.591,947.5929,697,310,590
28 Apr 20222,016.062,062.302,001.502,032.512,032.5130,015,908,930
27 Apr 20221,940.482,025.771,934.142,016.262,016.2629,725,028,850
26 Apr 20222,064.362,100.711,926.271,940.371,940.3730,320,707,104
25 Apr 20222,003.452,068.021,975.032,064.732,064.7328,466,844,391
24 Apr 20222,037.882,044.472,003.202,003.302,003.3025,457,509,464
23 Apr 20222,086.762,095.862,037.942,037.942,037.9425,883,849,595
22 Apr 20222,037.782,155.982,032.732,086.832,086.8327,506,231,838
21 Apr 20222,123.122,219.842,026.502,037.532,037.5327,434,567,159
20 Apr 20222,176.142,208.412,117.632,122.982,122.9827,541,376,427
19 Apr 20222,164.962,178.062,128.062,176.322,176.3226,957,405,119
18 Apr 20222,094.312,165.731,999.412,164.972,164.9726,602,702,190
17 Apr 20222,186.332,218.272,091.642,094.232,094.2326,822,325,528
16 Apr 20222,170.152,208.232,167.402,186.582,186.5826,674,532,046
15 Apr 20222,153.012,192.662,131.162,170.112,170.1127,114,186,934
14 Apr 20222,177.412,241.132,126.432,153.102,153.1028,823,531,776
13 Apr 20221,938.982,210.801,923.152,177.772,177.7729,549,001,101
12 Apr 20221,878.061,954.131,874.611,939.031,939.0320,576,663,243
11 Apr 20222,042.962,042.961,861.651,877.551,877.5526,222,555,807
10 Apr 20222,075.492,113.122,042.782,042.782,042.7826,486,456,759
09 Apr 20222,058.802,082.412,056.172,075.522,075.5226,007,974,073
08 Apr 20222,141.902,151.212,052.472,058.112,058.1127,238,955,594
07 Apr 20222,105.882,161.252,092.082,142.122,142.1227,438,110,803
06 Apr 20222,330.012,332.962,105.432,105.432,105.4329,850,334,561
05 Apr 20222,391.852,422.472,329.162,329.162,329.1630,749,777,291
04 Apr 20222,409.912,412.032,319.042,391.482,391.4830,812,416,649
03 Apr 20222,374.712,422.382,354.172,410.202,410.2030,468,597,444
02 Apr 20222,398.372,431.422,368.402,375.302,375.3031,369,073,896
01 Apr 20222,435.402,462.592,319.052,398.182,398.1832,060,355,664
31 Mar 20222,409.702,468.892,310.522,434.842,434.8433,015,215,861
30 Mar 20222,377.012,447.012,318.962,409.832,409.8329,575,599,125
29 Mar 20222,344.982,438.062,344.982,377.222,377.2229,459,549,967
28 Mar 20222,397.112,450.742,344.222,345.862,345.8631,192,892,125
27 Mar 20222,304.052,397.162,267.322,397.112,397.1128,827,699,075
26 Mar 20222,322.032,329.612,279.212,303.922,303.9228,312,234,691
25 Mar 20222,331.382,374.602,254.912,322.052,322.0530,569,896,216
24 Mar 20222,320.872,336.632,247.992,331.292,331.2926,022,678,549
23 Mar 20222,398.462,435.222,261.742,321.502,321.5023,920,165,893
22 Mar 20222,130.512,444.842,127.512,398.462,398.4629,238,971,260
21 Mar 20222,079.732,158.942,045.472,130.732,130.7323,997,526,295
20 Mar 20222,084.172,107.142,019.002,079.882,079.8822,290,274,959
19 Mar 20221,945.432,084.061,944.412,084.062,084.0621,225,800,498
18 Mar 20221,881.471,948.211,853.121,945.661,945.6619,986,776,584
17 Mar 20221,903.881,907.001,871.661,881.621,881.6219,607,060,031
16 Mar 20221,845.471,913.911,828.381,903.921,903.9222,190,244,649
15 Mar 20221,842.991,861.061,801.851,845.531,845.5321,765,216,666
14 Mar 20221,777.641,843.111,767.061,843.111,843.1121,591,468,028
13 Mar 20221,845.601,871.961,775.381,777.761,777.7619,671,733,341
12 Mar 20221,827.131,862.611,826.091,846.161,846.1620,053,623,180
11 Mar 20221,832.741,860.501,785.301,827.111,827.1121,455,463,583
10 Mar 20221,947.571,950.591,805.611,832.521,832.5220,873,823,806
09 Mar 20221,797.051,997.021,796.921,948.061,948.0622,770,812,925
08 Mar 20221,737.631,825.521,731.231,796.851,796.8522,530,420,018
07 Mar 20221,788.891,835.761,720.001,737.811,737.8123,034,770,423
06 Mar 20221,857.511,869.111,788.761,788.761,788.7622,744,128,161
05 Mar 20221,832.161,863.451,804.591,857.281,857.2822,563,313,918
04 Mar 20221,992.011,992.011,816.391,831.611,831.6124,177,454,975
03 Mar 20222,025.322,030.511,940.311,991.691,991.6925,035,184,065
02 Mar 20222,072.032,087.252,015.532,025.312,025.3126,299,261,834
01 Mar 20222,127.202,159.692,034.762,071.962,071.9627,816,199,384
28 Feb 20221,921.112,127.041,904.732,127.042,127.0427,340,131,640
27 Feb 20221,986.792,024.371,903.761,921.111,921.1126,296,026,824
26 Feb 20221,948.542,035.011,947.981,986.921,986.9226,586,247,393
25 Feb 20221,903.681,965.641,841.701,948.571,948.5726,621,101,672
24 Feb 20221,826.251,949.331,651.321,903.651,903.6529,185,574,192
23 Feb 20221,857.881,923.021,822.981,826.641,826.6426,741,760,517
22 Feb 20221,801.121,862.031,766.261,857.911,857.9126,639,862,975
21 Feb 20221,917.351,959.151,800.131,801.421,801.4226,295,270,672
20 Feb 20221,973.651,974.611,885.831,917.481,917.4825,213,685,646
19 Feb 20221,966.911,997.811,939.511,973.641,973.6425,499,900,793
18 Feb 20221,982.922,015.521,948.031,967.031,967.0327,578,400,623
17 Feb 20222,124.482,130.071,969.701,982.411,982.4128,544,320,088
16 Feb 20222,175.342,175.952,092.812,125.222,125.2228,979,742,838
15 Feb 20222,106.232,182.372,095.802,175.312,175.3128,972,148,286
14 Feb 20222,126.932,140.062,033.572,106.432,106.4329,754,091,216
13 Feb 20222,092.122,156.102,071.532,127.972,127.9729,560,613,244
12 Feb 20222,037.022,093.811,997.492,092.172,092.1727,780,866,594
11 Feb 20222,171.882,171.882,024.922,036.982,036.9827,363,916,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...