Canada markets close in 1 hour 18 minutes

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
400.84+9.08 (+2.32%)
As of 06:40PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024395.72402.16384.34400.84400.84345,014,080
May 01, 2024434.55438.29394.38407.04407.04433,169,253
Apr 30, 2024439.54442.28418.42434.55434.55308,500,531
Apr 29, 2024446.33455.15437.97439.54439.54220,681,078
Apr 28, 2024451.11453.28436.36446.33446.33289,757,153
Apr 27, 2024446.28460.26436.18451.11451.11280,743,273
Apr 26, 2024447.68452.59437.74446.28446.28314,290,729
Apr 25, 2024472.26477.65443.51447.68447.68341,396,403
Apr 24, 2024490.13490.68469.93472.26472.26296,200,572
Apr 23, 2024471.50495.70466.21490.13490.13329,143,994
Apr 22, 2024483.54485.91464.41471.50471.50313,252,895
Apr 21, 2024447.47489.58442.41483.54483.54452,049,272
Apr 20, 2024454.12459.60420.01447.47447.47555,660,172
Apr 19, 2024434.54458.15426.33454.12454.12462,995,633
Apr 18, 2024458.91461.03422.21434.54434.54522,889,618
Apr 17, 2024478.05480.16438.57458.91458.91713,190,440
Apr 16, 2024495.85531.83464.04478.05478.05838,084,194
Apr 15, 2024451.75497.53429.21495.85495.85922,628,895
Apr 14, 2024501.74517.11419.38451.75451.751,164,678,025
Apr 13, 2024572.73576.08475.30501.74501.74925,836,086
Apr 12, 2024586.03586.03561.16572.73572.73495,186,607
Apr 11, 2024619.39619.63555.26586.05586.051,080,947,798
Apr 10, 2024626.71638.66607.38619.39619.39867,657,681
Apr 09, 2024632.40655.48626.79626.66626.66814,417,178
Apr 08, 2024641.08653.21623.15632.40632.40660,509,402
Apr 07, 2024606.67658.51606.57641.08641.081,486,857,660
Apr 06, 2024616.90658.54601.25606.64606.641,752,170,923
Apr 05, 2024548.59627.57546.47616.90616.901,814,414,468
Apr 04, 2024593.54596.76519.71548.66548.661,065,094,079
Apr 03, 2024604.53604.53548.99593.54593.541,205,343,116
Apr 02, 2024630.38649.31577.42604.53604.531,398,770,099
Apr 01, 2024552.88640.70546.87630.41630.41934,011,706
Mar 31, 2024575.72576.79547.76552.87552.87600,795,263
Mar 30, 2024527.38591.18516.20575.72575.721,422,104,125
Mar 29, 2024499.18542.54488.56527.38527.381,112,844,751
Mar 28, 2024443.20509.91442.57499.17499.171,350,839,601
Mar 27, 2024450.35455.93432.96443.20443.20554,338,573
Mar 26, 2024448.54466.90437.84450.35450.35933,942,309
Mar 25, 2024420.71458.24410.78448.54448.54837,410,240
Mar 24, 2024397.42437.79388.19420.71420.71893,198,176
Mar 23, 2024381.51398.38363.81397.42397.42557,305,812
Mar 22, 2024374.84397.99369.97381.52381.52597,392,411
Mar 21, 2024330.73375.62321.13374.84374.84611,150,150
Mar 20, 2024369.32378.16323.55330.73330.73673,837,819
Mar 19, 2024369.97376.94353.53369.32369.32416,159,158
Mar 18, 2024356.91374.09340.39369.97369.97442,264,265
Mar 17, 2024382.27386.27351.31356.91356.91473,045,557
Mar 16, 2024405.43408.43357.13382.27382.27700,680,961
Mar 15, 2024404.02430.88386.18405.43405.43929,371,330
Mar 14, 2024397.45413.69388.18404.02404.02630,082,250
Mar 13, 2024410.53410.53378.51397.48397.48645,972,625
Mar 12, 2024387.45416.96372.86410.53410.53756,390,789
Mar 11, 2024396.26407.75378.53387.45387.45509,226,120
Mar 10, 2024400.03417.08390.50396.26396.26540,931,946
Mar 09, 2024394.85407.10383.76400.03400.03663,104,992
Mar 08, 2024380.90400.80365.88394.85394.85682,774,419
Mar 07, 2024369.85387.18354.85380.90380.90734,027,919
Mar 06, 2024434.34441.49342.07369.85369.851,303,837,896
Mar 05, 2024433.16438.85403.55433.42433.421,384,573,463
Mar 04, 2024462.03484.31423.72432.91432.912,003,702,112
Mar 03, 2024291.53463.44291.47461.77461.772,705,374,396
Mar 02, 2024276.18294.62275.22291.48291.48389,766,806
Mar 01, 2024273.82297.76270.38276.29276.29642,633,091
Feb 29, 2024269.83288.32262.64273.83273.83618,348,041
Feb 28, 2024253.35286.83253.31269.82269.82760,537,475
Feb 27, 2024247.56254.81242.29253.36253.36212,021,653
Feb 26, 2024247.10249.57245.34247.55247.55149,193,130
Feb 25, 2024244.23249.34243.12247.09247.09147,332,733
Feb 24, 2024240.31246.42239.86244.21244.21174,515,969
Feb 23, 2024243.18244.65239.65240.33240.33177,400,779
Feb 22, 2024245.56246.24236.81243.18243.18213,664,061
Feb 21, 2024253.44252.80238.91245.57245.57288,778,489
Feb 20, 2024250.78253.66248.30253.44253.44195,429,820
Feb 19, 2024248.13251.87246.37250.76250.76158,131,137
Feb 18, 2024255.00255.00241.50248.14248.14216,405,750
Feb 17, 2024251.25255.15246.96255.01255.01350,759,117
Feb 16, 2024262.04263.02248.40251.25251.25391,554,750
Feb 15, 2024252.86272.76248.02262.08262.08437,156,252
Feb 14, 2024260.73265.58250.05252.93252.93306,846,698
Feb 13, 2024256.23267.45247.71260.73260.73496,501,550
Feb 12, 2024229.71262.14229.02256.06256.06676,399,273
Feb 11, 2024232.10233.18225.98229.71229.71139,952,942
Feb 10, 2024226.86234.78226.86232.09232.09201,033,910
Feb 09, 2024223.19227.48223.07226.85226.85158,999,056
Feb 08, 2024218.64223.53218.12223.19223.19137,911,043
Feb 07, 2024219.19220.46218.50218.63218.63152,307,955
Feb 06, 2024218.22221.18217.51219.19219.19138,712,364
Feb 05, 2024222.83225.67216.77218.21218.21171,077,274
Feb 04, 2024218.75223.90218.71222.86222.86141,764,388
Feb 03, 2024217.59218.67216.96218.74218.74121,838,899
Feb 02, 2024216.82218.18213.42217.59217.59146,194,557
Feb 01, 2024218.93220.15215.44216.82216.82173,028,691
Jan 31, 2024222.72224.69218.42218.92218.92157,209,314
Jan 30, 2024218.48223.18216.85222.72222.72151,523,647
Jan 29, 2024224.42225.95217.05218.50218.50153,960,157
Jan 28, 2024222.74225.08220.49224.41224.41162,646,568
Jan 27, 2024218.30223.45216.91222.77222.77151,478,011
Jan 26, 2024217.22219.09215.71218.32218.32163,806,201
Jan 25, 2024211.42218.30210.48217.24217.24179,414,697
Jan 24, 2024216.04218.13201.85211.42211.42239,703,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...