Canada markets closed

BitcoinCash CAD (BCH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
653.89+4.97 (+0.77%)
As of 8:34PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 2021650.61661.04636.81653.89653.896,351,259,136
Sep. 24, 2021699.52702.52613.34649.84649.847,243,051,138
Sep. 23, 2021700.16699.83676.54699.37699.376,907,030,347
Sep. 22, 2021645.74700.26638.33700.26700.267,099,863,042
Sep. 21, 2021694.72704.33640.37646.00646.007,639,050,122
Sep. 20, 2021777.77777.63687.09692.49692.498,014,029,066
Sep. 19, 2021804.28825.18772.82777.83777.837,412,105,345
Sep. 18, 2021791.83813.23785.92804.17804.177,141,002,418
Sep. 17, 2021811.18818.09784.30791.84791.847,214,897,512
Sep. 16, 2021823.00825.59799.25811.11811.116,756,008,327
Sep. 15, 2021812.27828.19804.31823.33823.336,646,855,932
Sep. 14, 2021778.18815.13772.12812.21812.217,162,946,751
Sep. 13, 2021821.01831.23755.41778.11778.117,757,299,578
Sep. 12, 2021807.03830.57792.97821.02821.026,958,319,751
Sep. 11, 2021798.94821.69796.09807.11807.116,917,867,580
Sep. 10, 2021837.38852.61787.60798.91798.915,830,551,282
Sep. 09, 2021837.40854.22834.71837.49837.495,589,540,371
Sep. 08, 2021850.54858.49819.80840.61840.615,683,739,201
Sep. 07, 2021983.00986.32753.85850.17850.175,740,423,596
Sep. 06, 2021958.281,005.85930.51983.17983.174,487,959,669
Sep. 05, 2021888.37959.25876.68957.70957.704,020,777,243
Sep. 04, 2021892.66917.48874.46888.86888.863,496,612,169
Sep. 03, 2021834.52902.26819.33892.84892.844,845,013,550
Sep. 02, 2021829.10849.87826.28834.60834.604,153,763,694
Sep. 01, 2021803.88829.04791.42829.04829.043,932,747,766
Aug. 31, 2021796.66819.51788.74803.40803.403,994,919,564
Aug. 30, 2021832.57838.71796.38796.42796.423,822,406,368
Aug. 29, 2021817.20872.02817.20832.71832.713,790,364,132
Aug. 28, 2021802.12817.03787.06817.03817.033,872,923,896
Aug. 27, 2021770.57802.07760.40801.84801.843,915,287,939
Aug. 26, 2021819.07825.62768.94770.53770.534,012,612,955
Aug. 25, 2021803.43829.95791.82817.46817.463,871,489,469
Aug. 24, 2021858.77862.21800.95802.98802.983,389,227,082
Aug. 23, 2021862.78881.75841.04857.58857.583,805,201,651
Aug. 22, 2021866.97883.31838.88862.71862.713,181,720,262
Aug. 21, 2021889.55897.00861.09866.78866.783,778,418,406
Aug. 20, 2021845.33896.35842.69889.37889.374,017,838,413
Aug. 19, 2021801.86845.46790.56845.46845.463,660,010,037
Aug. 18, 2021806.44826.19785.63803.40803.403,479,736,634
Aug. 17, 2021847.14869.70805.78806.63806.633,477,504,905
Aug. 16, 2021880.38893.90847.03849.71849.713,359,380,676
Aug. 15, 2021864.79885.39843.12880.30880.303,468,937,993
Aug. 14, 2021818.90862.84806.81862.23862.233,112,054,535
Aug. 13, 2021758.86818.86754.00818.48818.482,889,610,081
Aug. 12, 2021776.80810.77742.70757.49757.493,135,914,383
Aug. 11, 2021741.67790.70740.06776.97776.973,134,476,607
Aug. 10, 2021744.53761.77720.07741.64741.642,763,145,827
Aug. 09, 2021699.27755.49684.25745.11745.112,715,729,776
Aug. 08, 2021732.86739.45698.20699.17699.172,736,808,647
Aug. 07, 2021699.21740.38695.82732.07732.072,989,484,696
Aug. 06, 2021685.78704.25672.44698.39698.392,683,237,450
Aug. 05, 2021684.52688.11655.50685.85685.852,578,369,122
Aug. 04, 2021673.53690.91658.92684.90684.902,297,278,675
Aug. 03, 2021679.64688.81655.33672.99672.992,490,598,944
Aug. 02, 2021656.93703.90650.50680.07680.072,669,806,549
Aug. 01, 2021682.15702.39648.94658.14658.142,473,821,752
Jul. 31, 2021689.05694.71670.96683.50683.502,079,502,633
Jul. 30, 2021670.39689.59645.69689.23689.232,474,216,307
Jul. 29, 2021640.15680.10624.60670.15670.152,533,411,029
Jul. 28, 2021633.31653.07619.04638.71638.712,735,969,918
Jul. 27, 2021604.81635.35588.03632.47632.472,533,402,333
Jul. 26, 2021573.30649.47571.74605.69605.692,750,794,151
Jul. 25, 2021577.95578.65556.30573.15573.151,349,482,577
Jul. 24, 2021572.34584.03567.63578.03578.031,255,454,162
Jul. 23, 2021556.57573.36544.36572.55572.551,293,143,831
Jul. 22, 2021541.77560.06535.31556.38556.381,322,948,828
Jul. 21, 2021506.11547.71498.95541.13541.131,510,504,865
Jul. 20, 2021530.26537.81492.35506.48506.481,600,026,006
Jul. 19, 2021554.06561.08529.10530.01530.011,443,300,377
Jul. 18, 2021551.43571.57548.22554.74554.741,526,763,322
Jul. 17, 2021554.12563.81545.51551.37551.371,558,992,995
Jul. 16, 2021573.19584.01551.99554.83554.831,715,677,812
Jul. 15, 2021585.45593.89560.85572.45572.451,793,214,050
Jul. 14, 2021583.05597.68558.04585.41585.411,582,635,533
Jul. 13, 2021598.63603.32577.08582.80582.801,346,965,300
Jul. 12, 2021620.46633.83588.30598.98598.981,664,292,240
Jul. 11, 2021618.74627.34610.17620.26620.261,440,995,187
Jul. 10, 2021627.65635.75604.13619.09619.091,456,858,602
Jul. 09, 2021614.47634.34591.94627.39627.391,667,800,769
Jul. 08, 2021636.26637.76604.26615.27615.271,995,713,367
Jul. 07, 2021637.29667.45630.19635.20635.201,977,782,121
Jul. 06, 2021623.01646.96624.07637.47637.471,736,537,476
Jul. 05, 2021649.56650.14606.27623.30623.301,878,644,834
Jul. 04, 2021622.25664.80610.79649.15649.151,743,368,394
Jul. 03, 2021611.08633.45602.92622.36622.361,426,661,988
Jul. 02, 2021617.99626.89592.24611.32611.321,483,728,036
Jul. 01, 2021652.45652.45603.62619.81619.812,198,110,800
Jun. 30, 2021649.25661.50618.99652.30652.302,098,971,085
Jun. 29, 2021618.26676.34617.21647.49647.492,166,352,748
Jun. 28, 2021586.97637.45582.76617.55617.551,808,324,165
Jun. 27, 2021564.56587.49550.46586.15586.151,776,618,776
Jun. 26, 2021554.00570.25527.80563.87563.871,904,889,824
Jun. 25, 2021600.27611.84553.48555.44555.441,998,267,903
Jun. 24, 2021582.50611.07562.31599.15599.151,754,266,209
Jun. 23, 2021546.92596.66529.43577.58577.582,368,809,382
Jun. 22, 2021563.74589.04482.91546.36546.363,264,087,865
Jun. 21, 2021692.90696.47563.30564.43564.432,684,868,025
Jun. 20, 2021690.36699.34643.32694.17694.171,827,771,602
Jun. 19, 2021702.92724.92689.84691.60691.601,605,265,228
Jun. 18, 2021740.38740.38679.40702.06702.062,047,237,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...