UK markets closed

Bitcoin Cash ETH (BCH-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.155452+0.012489 (+8.74%)
As of 03:31AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.1507240.1566220.1505580.1554520.155452169,662
17 May 20240.1528990.1533950.1511200.1510530.15105390,112
16 May 20240.1488330.1533200.1465970.1528970.152897122,438
15 May 20240.1482360.1483950.1477090.1488330.14883389,245
14 May 20240.1479160.1505140.1472530.1482360.14823690,495
13 May 20240.1474950.1491730.1468350.1479160.14791656,053
12 May 20240.1466620.1491730.1472700.1474950.14749566,870
11 May 20240.1498720.1496360.1458900.1466620.14666298,178
10 May 20240.1507600.1505310.1491400.1498630.14986388,197
09 May 20240.1567300.1568440.1500390.1507600.150760117,161
08 May 20240.1545620.1608150.1526770.1567300.156730128,981
07 May 20240.1495730.1513230.1515030.1545620.154562110,179
06 May 20240.1486780.1496480.1481890.1495730.14957373,722
05 May 20240.1460280.1516480.1459380.1486780.148678114,875
04 May 20240.1439400.1464960.1431260.1460280.146028112,634
03 May 20240.1428250.1442580.1421650.1439400.143940103,118
02 May 20240.1441760.1445640.1387760.1428250.142825180,191
01 May 20240.1448100.1446420.1417790.1441760.144176153,431
30 Apr 20240.1442530.1444200.1416750.1448100.144810102,806
29 Apr 20240.1467660.1470430.1438960.1442530.14425372,426
28 Apr 20240.1541340.1545210.1500000.1467660.14676695,280
27 Apr 20240.1516900.1563840.1495150.1541340.15413495,924
26 Apr 20240.1525710.1522200.1513300.1516900.151690106,827
25 Apr 20240.1569830.1565120.1523650.1525720.152572116,349
24 Apr 20240.1631140.1632960.1566970.1569820.15698298,459
23 Apr 20240.1596260.1639470.1584510.1631140.163114109,537
22 Apr 20240.1632880.1622740.1585400.1596260.159626106,050
21 Apr 20240.1559830.1651060.1553760.1632880.163288152,654
20 Apr 20240.1576340.1577350.1549760.1559820.155982193,697
19 Apr 20240.1552940.1584210.1535060.1576340.157634160,714
18 Apr 20240.1579700.1578720.1522900.1552920.155292186,867
17 Apr 20240.1637310.1651520.1545370.1579700.157970245,500
16 Apr 20240.1671110.1746100.1620270.1637310.163731287,042
15 Apr 20240.1598520.1679310.1568910.1671110.167111310,941
14 Apr 20240.1650820.1688010.1559220.1598520.159852412,121
13 Apr 20240.1753280.1752490.1580830.1650840.165084304,619
12 Apr 20240.1775470.1775470.1718640.1753270.175327151,590
11 Apr 20240.1918800.1914650.1764460.1775520.177552327,489
10 Apr 20240.1842150.1927390.1831180.1918800.191880268,791
09 Apr 20240.1982960.1947370.1869820.1842010.184201239,390
08 Apr 20240.2072780.2108380.1994450.1982960.198296207,109
07 Apr 20240.1982040.2132160.1981720.2072780.207278480,742
06 Apr 20240.2007790.2166640.1997880.1981930.198193572,449
05 Apr 20240.1795170.2046040.1788760.2007790.200779590,532
04 Apr 20240.1949580.1953390.1708230.1795390.179539348,535
03 Apr 20240.1851530.1851530.1790890.1949580.194958395,912
02 Apr 20240.1866000.1947190.1809110.1851560.185156428,414
01 Apr 20240.1702070.1901660.1632710.1866070.186607276,477
31 Mar 20240.1770780.1777180.1689490.1702050.170205184,958
30 Mar 20240.1598120.1795990.1562260.1770780.177078437,407
29 Mar 20240.1542270.1637370.1506360.1598120.159812337,223
28 Mar 20240.1338270.1571560.1336350.1542260.154226417,359
27 Mar 20240.1359100.1348930.1317110.1338270.133827167,386
26 Mar 20240.1403580.1420700.1379410.1359100.135910281,853
25 Mar 20240.1370840.1469820.1343940.1403580.140358262,042
24 Mar 20240.1293550.1401560.1284150.1370840.137084291,043
23 Mar 20240.1186760.1305090.1188770.1293550.129355181,394
22 Mar 20240.1165900.1231250.1151530.1186790.118679185,829
21 Mar 20240.1137390.1179090.1136510.1165910.116591190,094
20 Mar 20240.1140850.1164710.1113530.1137390.113739231,734
19 Mar 20240.1105540.1132660.1108110.1140840.114084128,554
18 Mar 20240.1104130.1108510.1081170.1105540.110554132,158
17 Mar 20240.1112460.1118980.1097070.1104130.110413146,340
16 Mar 20240.1137120.1131080.1079840.1112460.111246203,907
15 Mar 20240.1104460.1181430.1121500.1137120.113712260,665
14 Mar 20240.1091150.1117700.1072370.1104460.110446172,246
13 Mar 20240.1103630.1103630.1069890.1091240.109124177,345
12 Mar 20240.1092130.1124250.1070730.1103630.110363203,339
11 Mar 20240.1108020.1131000.1081430.1092120.109212143,540
10 Mar 20240.1124800.1166510.1092770.1108020.110802151,255
09 Mar 20240.1115840.1116160.1095960.1124800.112480186,453
08 Mar 20240.1086880.1132530.1061040.1115850.111585192,953
07 Mar 20240.1128280.1089330.1098440.1086880.108688209,450
06 Mar 20240.1298000.1320160.1100290.1128270.112827397,757
05 Mar 20240.1345930.1350550.1239010.1295240.129524413,773
04 Mar 20240.1463950.1531330.1324200.1345130.134513622,589
03 Mar 20240.0920150.1468480.0921070.1463120.146312857,199
02 Mar 20240.0893010.0941960.0889950.0920000.092000123,020
01 Mar 20240.0876300.0939150.0882660.0893370.089337207,790
29 Feb 20240.0901790.0898160.0857370.0876320.087632197,885
28 Feb 20240.0864890.0953500.0867210.0901750.090175254,174
27 Feb 20240.0860480.0867450.0863810.0864890.08648972,379
26 Feb 20240.0894500.0881610.0882470.0860480.08604851,858
25 Feb 20240.0905410.0913020.0905210.0894480.08944853,335
24 Feb 20240.0875880.0904320.0879940.0905370.09053764,698
23 Feb 20240.0886060.0878460.0885790.0875950.08759564,659
22 Feb 20240.0880250.0901220.0885830.0886060.08860677,853
21 Feb 20240.0927620.0912850.0893640.0880290.088029103,516
20 Feb 20240.0938600.0926040.0922330.0927630.09276371,530
19 Feb 20240.0959600.0943120.0958410.0938520.09385259,184
18 Feb 20240.0980160.0980160.0952770.0959630.09596383,690
17 Feb 20240.0957940.0979040.0947380.0980190.098019134,824
16 Feb 20240.1012490.0998830.0952150.0957950.095795149,289
15 Feb 20240.1025000.1070900.1012200.1012610.101261168,908
14 Feb 20240.1056000.1070500.1029430.1025300.102530124,385
13 Feb 20240.1103390.1130660.1069300.1056020.105602201,094
12 Feb 20240.0990490.1127320.0985410.1102660.110266291,272
11 Feb 20240.1006220.1005650.0984250.0990480.09904860,346
10 Feb 20240.1010440.1007430.1010440.1006180.10061887,153
09 Feb 20240.0992140.0999000.0987550.1010380.10103870,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...