Canada markets closed

Bitcoin Cash ETH (BCH-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.149233+0.000759 (+0.51%)
As of 10:37PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.1486800.1494960.1484160.1492330.14923374,062
May 04, 20240.1439400.1464960.1431260.1460280.146028112,634
May 03, 20240.1428250.1442580.1421650.1439400.143940103,118
May 02, 20240.1441760.1445640.1387760.1428250.142825180,191
May 01, 20240.1448100.1446420.1417790.1441760.144176153,431
Apr 30, 20240.1442530.1444200.1416750.1448100.144810102,806
Apr 29, 20240.1467660.1470430.1438960.1442530.14425372,426
Apr 28, 20240.1541340.1545210.1500000.1467660.14676695,280
Apr 27, 20240.1516900.1563840.1495150.1541340.15413495,924
Apr 26, 20240.1525710.1522200.1513300.1516900.151690106,827
Apr 25, 20240.1569830.1565120.1523650.1525720.152572116,349
Apr 24, 20240.1631140.1632960.1566970.1569820.15698298,459
Apr 23, 20240.1596260.1639470.1584510.1631140.163114109,537
Apr 22, 20240.1632880.1622740.1585400.1596260.159626106,050
Apr 21, 20240.1559830.1651060.1553760.1632880.163288152,654
Apr 20, 20240.1576340.1577350.1549760.1559820.155982193,697
Apr 19, 20240.1552940.1584210.1535060.1576340.157634160,714
Apr 18, 20240.1579700.1578720.1522900.1552920.155292186,867
Apr 17, 20240.1637310.1651520.1545370.1579700.157970245,500
Apr 16, 20240.1671110.1746100.1620270.1637310.163731287,042
Apr 15, 20240.1598520.1679310.1568910.1671110.167111310,941
Apr 14, 20240.1650820.1688010.1559220.1598520.159852412,121
Apr 13, 20240.1753280.1752490.1580830.1650840.165084304,619
Apr 12, 20240.1775470.1775470.1718640.1753270.175327151,590
Apr 11, 20240.1918800.1914650.1764460.1775520.177552327,489
Apr 10, 20240.1842150.1927390.1831180.1918800.191880268,791
Apr 09, 20240.1982960.1947370.1869820.1842010.184201239,390
Apr 08, 20240.2072780.2108380.1994450.1982960.198296207,109
Apr 07, 20240.1982040.2132160.1981720.2072780.207278480,742
Apr 06, 20240.2007790.2166640.1997880.1981930.198193572,449
Apr 05, 20240.1795170.2046040.1788760.2007790.200779590,532
Apr 04, 20240.1949580.1953390.1708230.1795390.179539348,535
Apr 03, 20240.1851530.1851530.1790890.1949580.194958395,912
Apr 02, 20240.1866000.1947190.1809110.1851560.185156428,414
Apr 01, 20240.1702070.1901660.1632710.1866070.186607276,477
Mar 31, 20240.1770780.1777180.1689490.1702050.170205184,958
Mar 30, 20240.1598120.1795990.1562260.1770780.177078437,407
Mar 29, 20240.1542270.1637370.1506360.1598120.159812337,223
Mar 28, 20240.1338270.1571560.1336350.1542260.154226417,359
Mar 27, 20240.1359100.1348930.1317110.1338270.133827167,386
Mar 26, 20240.1403580.1420700.1379410.1359100.135910281,853
Mar 25, 20240.1370840.1469820.1343940.1403580.140358262,042
Mar 24, 20240.1293550.1401560.1284150.1370840.137084291,043
Mar 23, 20240.1186760.1305090.1188770.1293550.129355181,394
Mar 22, 20240.1165900.1231250.1151530.1186790.118679185,829
Mar 21, 20240.1137390.1179090.1136510.1165910.116591190,094
Mar 20, 20240.1140850.1164710.1113530.1137390.113739231,734
Mar 19, 20240.1105540.1132660.1108110.1140840.114084128,554
Mar 18, 20240.1104130.1108510.1081170.1105540.110554132,158
Mar 17, 20240.1112460.1118980.1097070.1104130.110413146,340
Mar 16, 20240.1137120.1131080.1079840.1112460.111246203,907
Mar 15, 20240.1104460.1181430.1121500.1137120.113712260,665
Mar 14, 20240.1091150.1117700.1072370.1104460.110446172,246
Mar 13, 20240.1103630.1103630.1069890.1091240.109124177,345
Mar 12, 20240.1092130.1124250.1070730.1103630.110363203,339
Mar 11, 20240.1108020.1131000.1081430.1092120.109212143,540
Mar 10, 20240.1124800.1166510.1092770.1108020.110802151,255
Mar 09, 20240.1115840.1116160.1095960.1124800.112480186,453
Mar 08, 20240.1086880.1132530.1061040.1115850.111585192,953
Mar 07, 20240.1128280.1089330.1098440.1086880.108688209,450
Mar 06, 20240.1298000.1320160.1100290.1128270.112827397,757
Mar 05, 20240.1345930.1350550.1239010.1295240.129524413,773
Mar 04, 20240.1463950.1531330.1324200.1345130.134513622,589
Mar 03, 20240.0920150.1468480.0921070.1463120.146312857,199
Mar 02, 20240.0893010.0941960.0889950.0920000.092000123,020
Mar 01, 20240.0876300.0939150.0882660.0893370.089337207,790
Feb 29, 20240.0901790.0898160.0857370.0876320.087632197,885
Feb 28, 20240.0864890.0953500.0867210.0901750.090175254,174
Feb 27, 20240.0860480.0867450.0863810.0864890.08648972,379
Feb 26, 20240.0894500.0881610.0882470.0860480.08604851,858
Feb 25, 20240.0905410.0913020.0905210.0894480.08944853,335
Feb 24, 20240.0875880.0904320.0879940.0905370.09053764,698
Feb 23, 20240.0886060.0878460.0885790.0875950.08759564,659
Feb 22, 20240.0880250.0901220.0885830.0886060.08860677,853
Feb 21, 20240.0927620.0912850.0893640.0880290.088029103,516
Feb 20, 20240.0938600.0926040.0922330.0927630.09276371,530
Feb 19, 20240.0959600.0943120.0958410.0938520.09385259,184
Feb 18, 20240.0980160.0980160.0952770.0959630.09596383,690
Feb 17, 20240.0957940.0979040.0947380.0980190.098019134,824
Feb 16, 20240.1012490.0998830.0952150.0957950.095795149,289
Feb 15, 20240.1025000.1070900.1012200.1012610.101261168,908
Feb 14, 20240.1056000.1070500.1029430.1025300.102530124,385
Feb 13, 20240.1103390.1130660.1069300.1056020.105602201,094
Feb 12, 20240.0990490.1127320.0985410.1102660.110266291,272
Feb 11, 20240.1006220.1005650.0984250.0990480.09904860,346
Feb 10, 20240.1010440.1007430.1010440.1006180.10061887,153
Feb 09, 20240.0992140.0999000.0987550.1010380.10103870,818
Feb 08, 20240.0991450.0991980.0994700.0992160.09921661,305
Feb 07, 20240.1024120.1019470.1011850.0991400.09914069,065
Feb 06, 20240.1027600.1019540.1031580.1024120.10241264,809
Feb 05, 20240.1047980.1059520.1023530.1027550.10275580,560
Feb 04, 20240.1023470.1041440.1023420.1048110.10481166,671
Feb 03, 20240.1027120.1026560.1023940.1023440.10234457,006
Feb 02, 20240.1026430.1029260.1027380.1027110.10271169,009
Feb 01, 20240.1012970.1019420.1028680.1026450.10264581,914
Jan 31, 20240.1041230.1029630.1012280.1012930.10129372,739
Jan 30, 20240.1049570.1042770.1046240.1041230.10412370,837
Jan 29, 20240.1074850.1065950.1046490.1049630.10496373,961
Jan 28, 20240.1067210.1079680.1058250.1074830.10748377,900
Jan 27, 20240.1067720.1070740.1064420.1067390.10673972,579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...