Canada markets closed

Bitcoin Cash GBP (BCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
380.16+4.02 (+1.07%)
As of 06:33PM UTC. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 28, 2024382.31384.86380.16380.16380.16180,707,504
Apr 27, 2024382.76394.11374.21386.29386.29240,404,404
Apr 26, 2024384.47388.13375.28382.76382.76269,557,059
Apr 25, 2024405.84410.59380.81384.47384.47293,190,230
Apr 24, 2024422.87423.34403.95405.83405.83254,538,520
Apr 23, 2024406.05427.60401.45422.87422.87283,976,176
Apr 22, 2024416.83418.87400.59406.05406.05269,766,711
Apr 21, 2024385.74422.04381.37416.83416.83389,682,142
Apr 20, 2024388.68395.80359.77385.73385.73478,998,328
Apr 19, 2024372.28392.15365.22388.68388.68396,271,175
Apr 18, 2024392.11394.00361.42372.28372.28447,974,246
Apr 17, 2024408.08409.94374.84392.11392.11609,367,474
Apr 16, 2024423.68454.63396.30408.08408.08715,421,568
Apr 15, 2024386.52425.16367.23423.68423.68788,346,944
Apr 14, 2024429.28442.44358.82386.52386.52996,492,684
Apr 13, 2024489.32492.09406.28429.29429.29792,140,717
Apr 12, 2024502.11502.11479.81489.32489.32423,068,252
Apr 11, 2024530.56530.73474.92502.12502.12926,143,534
Apr 10, 2024537.79546.94521.02530.56530.56743,220,149
Apr 09, 2024542.51562.24537.80537.75537.75698,870,404
Apr 08, 2024550.06560.47534.68542.51542.51566,624,272
Apr 07, 2024520.53565.01520.45550.06550.061,275,750,314
Apr 06, 2024528.91564.71515.98520.50520.501,503,393,812
Apr 05, 2024469.96538.31468.13528.91528.911,555,632,604
Apr 04, 2024508.22511.23445.15470.02470.02912,432,180
Apr 03, 2024517.33517.34469.52508.22508.221,032,064,870
Apr 02, 2024538.38554.56494.30517.34517.341,197,025,220
Apr 01, 2024472.93547.24467.88538.40538.40797,700,560
Mar 31, 2024492.48493.37468.54472.92472.92513,911,572
Mar 30, 2024450.95505.53440.95492.48492.481,216,499,505
Mar 29, 2024427.84463.67418.61450.95450.95951,565,654
Mar 28, 2024380.20436.98379.65427.84427.841,157,795,529
Mar 27, 2024386.22390.82371.29380.20380.20475,536,644
Mar 26, 2024384.80400.15375.18386.22386.22800,957,046
Mar 25, 2024362.52395.06354.16384.80384.80718,403,759
Mar 24, 2024342.46377.25334.51362.52362.52769,674,091
Mar 23, 2024327.34343.29312.25342.46342.46480,233,677
Mar 22, 2024320.35340.28316.16327.35327.35512,561,521
Mar 21, 2024282.48320.89274.38320.35320.35522,307,272
Mar 20, 2024315.54323.13276.33282.48282.48575,531,012
Mar 19, 2024316.28322.24302.07315.54315.54355,562,620
Mar 18, 2024305.31319.82291.40316.28316.28378,084,458
Mar 17, 2024326.95330.42300.52305.31305.31404,649,841
Mar 16, 2024346.19348.87305.20326.95326.95599,278,519
Mar 15, 2024345.69367.93329.71346.19346.19793,582,686
Mar 14, 2024339.42353.30331.83345.69345.69539,115,252
Mar 13, 2024350.08350.08323.38339.44339.44551,655,966
Mar 12, 2024329.80355.60317.35350.08350.08645,003,141
Mar 11, 2024337.26347.04322.24329.80329.80433,459,538
Mar 10, 2024340.46354.97332.36337.26337.26460,389,806
Mar 09, 2024337.47346.27326.70340.46340.46564,371,879
Mar 08, 2024325.95342.59313.20337.47337.47583,550,522
Mar 07, 2024316.02330.82303.23325.95325.95628,132,870
Mar 06, 2024371.50377.58292.27316.02316.021,114,075,258
Mar 05, 2024370.95375.85345.18370.72370.721,184,271,880
Mar 04, 2024395.90414.99362.91370.73370.731,715,896,979
Mar 03, 2024249.80397.11249.75395.68395.682,318,154,207
Mar 02, 2024236.36252.27235.56249.76249.76333,979,490
Mar 01, 2024234.40254.70231.41236.45236.45549,965,884
Feb 29, 2024230.69246.80224.89234.41234.41529,328,528
Feb 28, 2024216.73245.37216.68230.68230.68650,206,785
Feb 27, 2024211.38217.95207.18216.73216.73181,372,588
Feb 26, 2024211.11213.29209.67211.38211.38127,392,184
Feb 25, 2024208.64213.03207.71211.11211.11125,875,763
Feb 24, 2024205.46210.46205.09208.63208.63149,088,417
Feb 23, 2024208.20209.48205.37205.48205.48151,675,499
Feb 22, 2024210.26210.91202.80208.20208.20182,931,263
Feb 21, 2024216.96216.50204.44210.27210.27247,260,459
Feb 20, 2024214.45217.14212.50216.96216.96167,298,036
Feb 19, 2024212.20215.41210.69214.44214.44135,225,256
Feb 18, 2024218.07218.07206.52212.20212.20185,064,686
Feb 17, 2024214.83218.20211.35218.08218.08299,960,264
Feb 16, 2024223.78224.63212.41214.83214.83334,805,099
Feb 15, 2024215.06232.66210.90223.81223.81373,320,935
Feb 14, 2024222.41225.96212.67215.13215.13260,982,902
Feb 13, 2024218.95228.25211.48222.42222.42423,544,315
Feb 12, 2024196.16223.90195.57218.81218.81577,988,347
Feb 11, 2024198.21199.12192.97196.16196.16119,513,247
Feb 10, 2024193.73200.54193.73198.20198.20171,673,528
Feb 09, 2024190.47194.23190.32193.72193.72135,778,646
Feb 08, 2024186.62190.68186.23190.47190.47117,693,371
Feb 07, 2024187.85188.80186.83186.61186.61129,998,287
Feb 06, 2024186.38189.24185.94187.85187.85118,874,601
Feb 05, 2024190.48192.90185.12186.37186.37146,116,026
Feb 04, 2024186.98191.39186.95190.50190.50121,178,738
Feb 03, 2024185.64186.56185.10186.98186.98104,146,635
Feb 02, 2024184.75186.10181.91185.63185.63124,724,651
Feb 01, 2024187.01187.83183.70184.75184.75147,436,063
Jan 31, 2024189.81192.12186.57187.01187.01134,289,508
Jan 30, 2024186.58190.23184.89189.81189.81129,132,292
Jan 29, 2024191.83193.14185.42186.59186.59131,475,935
Jan 28, 2024190.39192.39188.48191.83191.83139,029,335
Jan 27, 2024186.33190.98184.96190.42190.42129,482,518
Jan 26, 2024185.85187.07184.59186.35186.35139,819,062
Jan 25, 2024180.87186.55180.03185.86185.86153,502,957
Jan 24, 2024184.96186.73172.80180.87180.87205,066,518
Jan 23, 2024186.59189.17182.15184.96184.96212,933,203
Jan 22, 2024188.06190.84186.55186.56186.56115,881,989
Jan 21, 2024186.11188.74185.04188.04188.04112,586,277
Jan 20, 2024186.78187.50179.46186.11186.11162,932,779
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...