UK markets closed

BitcoinCash GBP (BCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
397.78+7.04 (+1.80%)
As of 4:12AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
31 Jul 2021396.06399.81394.42397.78397.781,428,977,920
30 Jul 2021385.62397.79371.63397.58397.581,427,252,759
29 Jul 2021367.68391.40358.83385.49385.491,457,279,863
28 Jul 2021362.31374.00354.72366.85366.851,571,440,250
27 Jul 2021348.75363.28339.16361.83361.831,449,334,735
26 Jul 2021331.57374.68330.69349.25349.251,586,163,263
25 Jul 2021334.64335.05321.82331.48331.48780,479,751
24 Jul 2021331.24338.16328.67334.69334.69726,923,046
23 Jul 2021321.63331.83314.53331.36331.36748,391,699
22 Jul 2021314.29323.66310.60321.52321.52764,502,050
21 Jul 2021292.85318.46288.67313.91313.91876,248,297
20 Jul 2021304.28308.68282.90293.06293.06925,809,190
19 Jul 2021319.04322.14302.37304.14304.14828,224,769
18 Jul 2021317.53329.13315.47319.43319.43879,134,759
17 Jul 2021319.08324.66314.13317.50317.50897,727,285
16 Jul 2021329.20335.77317.31319.49319.49987,952,344
15 Jul 2021337.58342.39322.22328.78328.781,029,892,895
14 Jul 2021337.26344.27321.98337.55337.55912,556,236
13 Jul 2021346.07348.68333.70337.12337.12779,147,066
12 Jul 2021358.60365.98340.21346.27346.27962,117,743
11 Jul 2021357.65362.46352.42358.48358.48832,825,060
10 Jul 2021362.60367.35349.20357.85357.85842,094,734
09 Jul 2021355.59366.54342.53362.45362.45963,495,185
08 Jul 2021369.36369.96349.40356.05356.051,154,900,351
07 Jul 2021370.56388.17366.46368.75368.751,148,145,566
06 Jul 2021364.36378.24362.94370.66370.661,009,719,544
05 Jul 2021380.86381.15354.10364.53364.531,098,721,630
04 Jul 2021365.51390.50358.78380.62380.621,022,195,713
03 Jul 2021358.88372.02354.09365.58365.58838,022,960
02 Jul 2021361.02366.20346.87359.02359.02871,385,811
01 Jul 2021380.67380.67353.45362.09362.091,284,105,729
30 Jun 2021378.38385.23361.67380.58380.581,224,634,918
29 Jun 2021361.16394.99360.52377.35377.351,262,548,110
28 Jun 2021343.65371.92341.14360.75360.751,056,348,955
27 Jun 2021330.82343.98322.71343.18343.181,040,158,710
26 Jun 2021324.63334.15309.30330.41330.411,116,205,179
25 Jun 2021350.03356.51324.18325.47325.471,170,921,779
24 Jun 2021338.93356.30327.31349.38349.381,022,958,586
23 Jun 2021318.47347.37308.39336.06336.061,378,292,284
22 Jun 2021327.31342.10280.72318.14318.141,900,626,247
21 Jun 2021402.81404.84327.05327.71327.711,558,844,583
20 Jun 2021401.04406.26373.72403.54403.541,062,542,209
19 Jun 2021408.34421.12400.74401.76401.76932,528,807
18 Jun 2021430.27430.27395.61407.84407.841,189,278,890
17 Jun 2021424.11444.03420.65430.02430.021,023,433,563
16 Jun 2021446.05446.05422.72423.93423.931,165,147,150
15 Jun 2021451.77460.15438.89453.96453.961,232,977,713
14 Jun 2021434.80453.72425.69443.21443.211,100,043,140
13 Jun 2021411.48435.73397.02435.16435.161,118,367,447
12 Jun 2021410.24418.20389.79411.51411.511,266,515,872
11 Jun 2021425.27432.56405.32409.90409.901,215,914,468
10 Jun 2021449.25452.57417.50425.43425.431,369,187,932
09 Jun 2021421.29449.78400.92448.68448.681,718,042,718
08 Jun 2021421.03426.13385.41422.00422.002,033,420,245
07 Jun 2021463.73473.82419.18420.50420.501,344,310,052
06 Jun 2021458.85472.85456.56464.17464.171,063,280,349
05 Jun 2021474.29486.48449.65458.62458.621,494,471,764
04 Jun 2021509.81510.27456.71473.95473.951,788,971,817
03 Jun 2021492.71517.77486.32509.24509.241,620,538,566
02 Jun 2021488.28504.47477.40492.48492.481,471,580,335
01 Jun 2021494.41506.70473.27488.44488.441,893,549,788
31 May 2021467.37499.42448.90494.75494.751,923,411,279
30 May 2021459.43484.40436.25467.92467.921,784,862,700
29 May 2021485.96508.34436.93459.20459.202,418,590,121
28 May 2021527.74536.38462.70486.24486.243,087,933,715
27 May 2021541.86568.99498.00525.25525.252,492,557,423
26 May 2021509.47557.18501.12542.01542.012,695,142,585
25 May 2021531.61556.76475.56509.07509.073,984,741,923
24 May 2021392.04535.86382.32528.73528.734,022,428,024
23 May 2021446.21466.72331.95393.31393.314,484,034,944
22 May 2021487.33509.04427.31446.47446.473,746,913,405
21 May 2021577.96600.88429.76486.12486.125,652,038,289
20 May 2021495.12609.63441.00579.20579.205,664,962,787
19 May 2021770.64782.68358.67501.02501.027,155,536,236
18 May 2021755.46821.60747.45769.37769.373,267,440,137
17 May 2021827.43829.42704.32755.39755.394,651,425,305
16 May 2021830.55907.50781.55828.83828.833,632,392,783
15 May 2021920.89943.97827.39829.97829.973,761,998,354
14 May 2021893.52964.09874.20920.97920.973,911,036,613
13 May 2021880.34954.07812.35891.12891.127,110,122,232
12 May 20211,095.971,156.47860.32860.32860.326,358,008,558
11 May 2021935.221,094.69923.991,091.161,091.166,018,180,052
10 May 20211,016.891,117.01876.77935.09935.096,919,658,953
09 May 20211,000.041,017.43922.731,017.431,017.434,260,626,440
08 May 2021959.701,033.06947.571,002.771,002.775,070,659,739
07 May 20211,086.051,086.05914.57960.28960.286,755,989,745
06 May 20211,045.721,150.31917.761,083.641,083.6410,702,284,596
05 May 2021685.411,060.13678.121,046.041,046.0410,123,900,772
04 May 2021731.46760.44673.62687.80687.804,019,085,813
03 May 2021705.06752.07704.20731.69731.692,528,098,020
02 May 2021726.76730.29691.57705.32705.321,963,213,411
01 May 2021720.41745.56707.51727.42727.422,390,443,674
30 Apr 2021631.30722.47624.35719.01719.012,761,960,878
29 Apr 2021652.46654.20617.50631.22631.221,886,282,156
28 Apr 2021639.94668.85615.51652.00652.002,769,232,055
27 Apr 2021611.64640.73599.79638.61638.612,604,094,440
26 Apr 2021547.63611.77543.21611.36611.362,706,391,166
25 Apr 2021555.52579.93519.58546.49546.492,349,120,809
24 Apr 2021605.51605.51541.91554.22554.222,528,638,670
23 Apr 2021617.74630.08503.56604.41604.415,190,707,799
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...