Canada markets closed

Bitcoin Cash CAD (BCH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
637.76+14.97 (+2.40%)
As of 09:08PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 2024619.60654.09619.78637.76637.76501,482,656
May 03, 2024582.25593.36565.55587.61587.61420,964,241
May 02, 2024598.17599.75550.32582.25582.25734,582,386
May 01, 2024636.41641.91579.55598.17598.17636,570,198
Apr 30, 2024642.69646.85612.58636.41636.41451,807,661
Apr 29, 2024653.18666.08640.45642.69642.69322,679,455
Apr 28, 2024660.00663.23638.59653.18653.18424,042,795
Apr 27, 2024653.92672.85639.01660.00660.00410,744,588
Apr 26, 2024656.46663.39641.97653.92653.92460,519,522
Apr 25, 2024690.53698.78650.28656.46656.46500,606,890
Apr 24, 2024715.51716.31687.19690.53690.53433,098,686
Apr 23, 2024690.49723.57682.23715.51715.51480,492,814
Apr 22, 2024709.15712.63683.76690.49690.49458,739,457
Apr 21, 2024656.25718.01648.83709.15709.15662,963,762
Apr 20, 2024665.57673.32615.50656.24656.24814,916,826
Apr 19, 2024638.48671.97626.29665.57665.57678,575,490
Apr 18, 2024673.58676.85620.61638.48638.48768,295,678
Apr 17, 2024700.28703.35643.95673.58673.581,046,804,367
Apr 16, 2024726.36779.35679.99700.28700.281,227,680,547
Apr 15, 2024663.32728.93630.22726.36726.361,351,535,115
Apr 14, 2024736.71759.28615.74663.32663.321,710,118,499
Apr 13, 2024840.91845.84697.00736.72736.721,359,422,418
Apr 12, 2024861.66861.66824.29840.91840.91727,058,015
Apr 11, 2024912.93912.96818.11861.68861.681,589,347,387
Apr 10, 2024923.79941.70895.24912.94912.941,278,863,828
Apr 09, 2024931.79964.71924.08923.72923.721,200,480,391
Apr 08, 2024944.76962.64918.34931.79931.79973,198,733
Apr 07, 2024893.98970.45893.84944.76944.762,191,188,357
Apr 06, 2024905.43967.72885.29893.93893.932,581,991,624
Apr 05, 2024804.11920.58801.02905.43905.432,663,052,879
Apr 04, 2024866.98872.39761.74804.21804.211,561,197,347
Apr 03, 2024881.01881.01800.30866.98866.981,760,616,675
Apr 02, 2024920.06947.68842.41881.02881.022,038,508,432
Apr 01, 2024806.67936.59797.90920.10920.101,363,216,303
Mar 31, 2024840.00841.55799.20806.67806.67876,584,359
Mar 30, 2024770.50864.17753.29840.00840.002,074,906,896
Mar 29, 2024733.35792.50717.99770.50770.501,625,851,790
Mar 28, 2024652.09749.13651.16733.35733.351,984,551,727
Mar 27, 2024663.04671.61636.82652.09652.09815,614,702
Mar 26, 2024659.86687.19644.13663.04663.041,375,033,598
Mar 25, 2024622.44678.29608.08659.86659.861,231,919,840
Mar 24, 2024587.99647.71574.33622.44622.441,321,491,042
Mar 23, 2024560.63589.41534.35587.99587.99824,536,657
Mar 22, 2024552.40585.85544.94560.65560.65877,863,800
Mar 21, 2024487.69553.41473.79552.40552.40900,661,395
Mar 20, 2024543.55556.61477.05487.69487.69993,622,405
Mar 19, 2024545.46555.26520.62543.55543.55612,492,793
Mar 18, 2024525.87551.60501.91545.46545.46652,044,416
Mar 17, 2024563.24569.12517.63525.87525.87696,985,556
Mar 16, 2024597.29601.64526.61563.24563.241,032,383,671
Mar 15, 2024595.89634.99568.92597.29597.291,369,191,286
Mar 14, 2024586.00609.83571.92595.89595.89929,321,646
Mar 13, 2024604.79604.79557.98586.05586.05952,430,829
Mar 12, 2024571.57614.20550.07604.79604.791,114,298,145
Mar 11, 2024586.62603.62558.56571.57571.57751,221,911
Mar 10, 2024592.15617.43578.09586.62586.62800,786,280
Mar 09, 2024581.72600.22565.82592.15592.15981,576,573
Mar 08, 2024560.96590.64538.94581.72581.721,005,916,048
Mar 07, 2024545.65571.72523.10560.96560.961,081,016,361
Mar 06, 2024640.02650.53504.67545.65545.651,923,606,040
Mar 05, 2024636.43644.99594.86638.66638.662,040,229,558
Mar 04, 2024680.41713.21622.53636.06636.062,943,958,382
Mar 03, 2024429.32682.48429.23680.02680.023,984,049,263
Mar 02, 2024404.94432.44403.61429.25429.25573,987,156
Mar 01, 2024402.98437.88396.69405.11405.11942,236,966
Feb 29, 2024395.84424.22386.39402.99402.99909,994,750
Feb 28, 2024371.16419.98371.20395.83395.831,115,708,419
Feb 27, 2024361.86373.45355.28371.16371.16310,608,315
Feb 26, 2024360.99364.71358.53361.86361.86218,080,476
Feb 25, 2024356.80364.27355.18360.98360.98215,241,608
Feb 24, 2024350.76360.18350.06356.78356.78254,954,191
Feb 23, 2024355.09357.17350.45350.78350.78258,936,084
Feb 22, 2024359.00359.75345.87355.10355.10312,000,830
Feb 21, 2024368.68369.29349.33359.01359.01422,172,240
Feb 20, 2024364.50368.98360.89368.68368.68284,291,384
Feb 19, 2024360.71366.13358.15364.47364.47229,840,849
Feb 18, 2024370.69370.69351.06360.72360.72314,586,294
Feb 17, 2024364.48370.90358.50370.70370.70509,894,080
Feb 16, 2024380.75382.21360.96364.48364.48568,017,452
Feb 15, 2024367.34395.55360.41380.79380.79635,185,405
Feb 14, 2024377.92384.57363.59367.44367.44445,767,875
Feb 13, 2024372.37387.38359.84377.92377.92719,666,841
Feb 12, 2024334.16380.47333.15372.12372.12982,974,234
Feb 11, 2024337.64339.20328.72334.15334.15203,586,439
Feb 10, 2024329.11340.51329.11337.62337.62292,439,568
Feb 09, 2024323.79329.65323.50329.09329.09230,661,826
Feb 08, 2024317.29324.23316.47323.80323.80200,073,618
Feb 07, 2024318.88320.64317.40317.27317.27221,023,301
Feb 06, 2024316.88321.02315.95318.88318.88201,794,050
Feb 05, 2024324.26328.39314.77316.87316.87248,424,648
Feb 04, 2024318.31325.81318.26324.30324.30206,289,726
Feb 03, 2024316.71318.05314.98318.30318.30177,294,971
Feb 02, 2024314.65317.50309.77316.71316.71212,792,121
Feb 01, 2024318.15319.86312.97314.66314.66251,104,884
Jan 31, 2024323.63326.71317.44318.14318.14228,457,381
Jan 30, 2024318.76324.39315.54323.63323.63220,169,896
Jan 29, 2024328.19330.43316.96318.78318.78224,621,039
Jan 28, 2024325.66329.15322.45328.18328.18237,854,440
Jan 27, 2024319.16326.52316.27325.71325.71221,472,168
Jan 26, 2024319.70321.09317.26319.20319.20239,492,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...