Canada markets closed

Bitcoin Cash CAD (BCH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
153.04-1.77 (-1.14%)
As of 10:20AM UTC. Market open.
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2022152.43154.75152.29153.04153.04276,256,288
Nov 25, 2022154.60154.81151.60152.49152.49276,194,097
Nov 24, 2022153.27157.51151.28154.62154.62386,616,603
Nov 23, 2022145.62158.83145.31153.26153.26486,733,232
Nov 22, 2022138.82146.10138.78145.61145.61370,843,731
Nov 21, 2022140.34143.28136.13138.84138.84423,669,895
Nov 20, 2022140.63143.93138.94140.33140.33332,419,610
Nov 19, 2022140.49142.16139.80140.62140.62226,352,096
Nov 18, 2022138.25140.39138.24140.49140.49232,674,691
Nov 17, 2022139.33140.11136.35138.25138.25275,356,952
Nov 16, 2022137.84144.64136.89139.33139.33319,042,385
Nov 15, 2022138.09140.42136.83137.87137.87273,128,547
Nov 14, 2022132.16138.58128.95138.10138.10367,214,990
Nov 13, 2022135.78136.98131.15132.19132.19278,422,537
Nov 12, 2022136.36136.52130.78135.78135.78262,702,143
Nov 11, 2022137.08140.86133.11136.34136.34386,259,694
Nov 10, 2022120.89141.52119.77137.09137.09601,543,186
Nov 09, 2022138.44139.37119.47120.87120.87916,615,135
Nov 08, 2022158.82160.12133.11138.44138.44986,683,184
Nov 07, 2022157.68160.83156.66158.83158.83459,551,039
Nov 06, 2022166.84167.18157.65157.67157.67463,005,013
Nov 05, 2022167.21169.05165.79166.84166.84580,684,309
Nov 04, 2022159.05167.30158.37167.15167.15885,828,228
Nov 03, 2022155.71164.34155.59159.09159.09754,491,677
Nov 02, 2022156.63164.74154.24155.69155.69889,922,440
Nov 01, 2022156.69157.62155.71156.63156.63621,627,967
Oct 31, 2022158.23160.47155.56156.69156.69605,443,751
Oct 30, 2022161.16163.72156.45158.26158.26641,113,782
Oct 29, 2022157.23163.61157.15161.16161.16725,936,350
Oct 28, 2022152.67157.84151.50157.25157.25663,634,317
Oct 27, 2022155.27158.26152.09152.67152.67602,074,988
Oct 26, 2022153.58157.26153.01155.26155.26539,267,604
Oct 25, 2022147.85155.07147.81153.61153.61293,663,510
Oct 24, 2022151.34151.78147.88147.85147.85283,450,485
Oct 23, 2022148.32151.22147.35151.33151.33252,580,318
Oct 22, 2022146.02150.39145.19148.32148.32247,024,280
Oct 21, 2022146.58146.27143.24146.00146.00279,577,584
Oct 20, 2022146.20148.50145.28146.58146.58234,816,439
Oct 19, 2022149.26149.47146.06146.22146.22222,298,382
Oct 18, 2022151.65152.68148.09149.25149.25297,171,245
Oct 17, 2022152.86152.87151.38151.66151.66254,135,642
Oct 16, 2022150.03153.81150.01152.87152.87245,883,760
Oct 15, 2022149.30151.62148.62150.02150.02231,984,998
Oct 14, 2022149.99153.23148.54149.30149.30294,095,347
Oct 13, 2022154.63155.57142.41150.00150.00444,598,680
Oct 12, 2022153.26154.86153.12154.64154.64251,215,045
Oct 11, 2022153.87154.54151.98153.25153.25257,516,760
Oct 10, 2022160.98161.92153.88153.88153.88255,844,686
Oct 09, 2022160.63162.54160.45160.97160.97217,438,282
Oct 08, 2022160.39162.43159.07160.65160.65205,322,756
Oct 07, 2022162.76164.95158.71160.41160.41244,909,290
Oct 06, 2022166.19167.85162.44162.76162.76249,326,323
Oct 05, 2022163.77168.00163.39166.18166.18256,490,869
Oct 04, 2022158.42164.66157.94163.78163.78289,434,137
Oct 03, 2022157.70158.59157.53158.42158.42269,469,579
Oct 02, 2022162.06163.69157.52157.69157.69286,551,365
Oct 01, 2022166.00166.97160.69162.07162.07279,965,559
Sept 30, 2022159.65171.30158.44166.02166.02502,819,753
Sept 29, 2022155.72160.64156.39159.64159.64371,215,266
Sept 28, 2022156.97157.38152.79155.74155.74351,583,320
Sept 27, 2022159.36164.69155.02157.01157.01395,110,771
Sept 26, 2022154.13159.36153.86159.35159.35359,909,388
Sept 25, 2022160.25160.79153.36154.13154.13314,942,396
Sept 24, 2022163.15165.46160.25160.25160.25335,484,609
Sept 23, 2022157.01163.38153.45163.16163.16386,515,764
Sept 22, 2022147.61157.23147.44157.02157.02302,527,793
Sept 21, 2022150.87158.57147.17147.55147.55389,154,639
Sept 20, 2022148.66152.84147.67150.88150.88313,849,370
Sept 19, 2022148.33149.95142.77148.64148.64343,716,975
Sept 18, 2022162.13162.16148.34148.34148.34296,815,457
Sept 17, 2022158.60163.27158.59162.16162.16262,599,878
Sept 16, 2022156.13159.96155.20158.59158.59299,951,618
Sept 15, 2022158.22161.53153.84156.12156.12350,068,873
Sept 14, 2022154.82158.63154.28158.23158.23288,162,008
Sept 13, 2022167.17172.77154.20156.74156.74457,370,365
Sept 12, 2022169.65172.12165.07167.16167.16385,985,787
Sept 11, 2022173.33173.75167.35169.65169.65319,031,148
Sept 10, 2022173.24175.50170.92173.35173.35389,794,109
Sept 09, 2022166.28179.83164.83173.31173.31601,206,507
Sept 08, 2022155.79169.78153.00166.33166.33637,523,424
Sept 07, 2022147.92156.39146.90155.79155.79345,594,742
Sept 06, 2022165.03167.04147.99148.00148.00388,631,728
Sept 05, 2022155.26165.31154.42165.01165.01329,813,699
Sept 04, 2022154.51155.27152.86155.27155.27230,364,492
Sept 03, 2022152.76155.66152.37154.50154.50303,352,971
Sept 02, 2022153.46156.77151.55152.75152.75357,019,149
Sept 01, 2022151.60153.98149.65153.46153.46299,176,416
Aug 31, 2022150.12153.85150.12151.60151.60271,751,707
Aug 30, 2022155.55156.71147.89150.10150.10317,612,645
Aug 29, 2022148.14155.68146.69155.53155.53343,422,545
Aug 28, 2022150.40156.05148.22148.22148.22307,268,669
Aug 27, 2022151.62154.02148.49150.39150.39350,456,160
Aug 26, 2022169.07169.07151.04151.61151.61437,391,354
Aug 25, 2022170.19170.83167.50169.09169.09343,933,185
Aug 24, 2022172.99179.22170.20170.20170.20496,458,716
Aug 23, 2022160.30175.25157.31173.00173.00578,011,064
Aug 22, 2022155.00160.32148.64160.32160.32387,370,982
Aug 21, 2022148.94156.44148.94155.01155.01300,381,387
Aug 20, 2022148.84153.36145.88148.95148.95308,479,560
Aug 19, 2022167.38167.38148.49148.84148.84464,415,925
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...