Canada markets closed

Bitcoin Cash INR (BCH-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
39,599.75-237.92 (-0.60%)
As of 06:26AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 202440,236.9140,367.2839,044.5739,599.7539,599.7527,678,500,864
Apr 26, 202439,921.3040,441.3738,988.8939,870.5039,870.5028,078,599,731
Apr 25, 202442,098.4342,580.4539,539.9639,921.6639,921.6630,443,593,450
Apr 24, 202443,549.2743,597.7641,890.2542,098.0542,098.0526,403,913,067
Apr 23, 202441,902.9944,029.3341,488.1843,549.2743,549.2729,245,033,307
Apr 22, 202442,983.5843,194.5541,309.4641,902.9941,902.9927,839,047,207
Apr 21, 202439,777.3443,520.8939,327.3942,983.5942,983.5940,184,342,596
Apr 20, 202440,378.2840,830.8837,327.1439,777.0839,777.0849,394,701,177
Apr 19, 202438,756.7640,801.2338,016.8240,378.2840,378.2841,167,340,254
Apr 18, 202440,780.6840,965.5237,574.3938,756.3738,756.3746,636,501,409
Apr 17, 202442,414.2642,589.9938,990.2040,780.7140,780.7163,376,946,543
Apr 16, 202444,138.5247,286.9641,174.5242,414.2642,414.2674,357,883,578
Apr 15, 202440,257.5244,295.3238,248.7944,138.5244,138.5282,128,179,065
Apr 14, 202444,711.9646,081.9237,372.8240,257.5240,257.52103,789,306,850
Apr 13, 202451,203.3051,487.5642,281.4044,712.5244,712.5282,505,107,417
Apr 12, 202452,505.8052,505.8050,102.3751,203.0751,203.0744,270,708,348
Apr 11, 202455,975.8455,978.4950,198.2952,507.0452,507.0496,847,627,146
Apr 10, 202456,683.3757,771.2554,867.3255,975.9955,975.9978,412,539,082
Apr 09, 202457,050.7959,112.6756,640.8456,678.9456,678.9473,660,672,542
Apr 08, 202457,904.8259,001.0656,285.8757,050.8157,050.8159,586,381,273
Apr 07, 202454,796.8859,479.3154,788.0357,904.8257,904.82134,299,368,509
Apr 06, 202455,807.2859,486.2454,106.4654,793.8854,793.88158,263,601,734
Apr 05, 202449,570.4556,886.6649,405.2955,807.2855,807.28164,140,460,767
Apr 04, 202453,272.5053,590.0847,002.8949,576.4849,576.4896,241,683,729
Apr 03, 202454,139.2054,139.2549,208.2753,272.5053,272.50108,183,354,706
Apr 02, 202456,729.0758,406.9551,718.3854,139.8854,139.88125,268,999,285
Apr 01, 202449,789.5957,650.1849,248.2256,731.1756,731.1784,053,066,279
Mar 31, 202451,846.3251,942.3349,328.1349,789.0449,789.0454,104,541,836
Mar 30, 202447,464.5453,165.6346,399.7051,846.3251,846.32128,067,408,191
Mar 29, 202444,997.5348,789.2844,052.9247,464.5447,464.54100,156,246,216
Mar 28, 202440,009.6345,965.7539,952.4544,997.3644,997.36121,769,630,719
Mar 27, 202440,711.7441,212.5239,087.0440,009.6340,009.6350,042,592,219
Mar 26, 202440,526.9342,197.8339,537.6540,711.7440,711.7484,428,723,830
Mar 25, 202438,187.0641,613.7737,303.3140,526.9340,526.9375,661,924,083
Mar 24, 202436,073.7839,737.9335,235.9438,187.0638,187.0681,074,831,767
Mar 23, 202434,485.7336,160.8932,877.1336,073.7836,073.7850,586,170,182
Mar 22, 202434,050.7736,156.2333,593.4134,486.8034,486.8053,999,745,173
Mar 21, 202429,823.5434,082.6828,976.5734,050.8934,050.8955,517,925,077
Mar 20, 202433,292.9634,114.7529,189.0129,823.5429,823.5460,763,165,021
Mar 19, 202433,376.2634,037.1231,881.0133,292.8833,292.8837,515,457,913
Mar 18, 202432,218.1633,760.4830,750.3633,376.2633,376.2639,898,262,759
Mar 17, 202434,507.4434,868.1231,712.9332,218.1432,218.1442,701,679,505
Mar 16, 202436,606.8636,850.3232,221.0634,507.4434,507.4463,250,258,606
Mar 15, 202436,655.6539,056.4634,863.9636,606.7936,606.7983,914,753,193
Mar 14, 202435,974.1337,446.2935,172.4136,655.6536,655.6557,166,320,363
Mar 13, 202437,145.8837,145.8834,218.7235,977.1335,977.1358,469,066,803
Mar 12, 202435,086.5337,693.3933,769.6437,145.8837,145.8868,439,929,965
Mar 11, 202435,885.4236,925.6634,263.3035,086.4035,086.4046,114,668,274
Mar 10, 202436,226.3637,770.3735,363.7835,885.4135,885.4148,986,836,702
Mar 09, 202435,769.3136,888.9834,778.8036,226.3636,226.3660,050,836,642
Mar 08, 202434,380.6636,297.8933,012.3235,769.5035,769.5061,852,717,751
Mar 07, 202433,277.9134,874.9531,918.6134,380.6634,380.6666,253,878,536
Mar 06, 202439,086.5739,729.7530,774.1033,277.5933,277.59117,315,459,377
Mar 05, 202438,908.0139,439.6936,333.6239,003.6139,003.61124,599,402,980
Mar 04, 202441,513.7043,515.1238,048.1538,885.0538,885.05179,977,833,412
Mar 03, 202426,194.1841,640.3026,188.6641,489.9541,489.95243,078,351,574
Mar 02, 202424,745.1226,405.7424,660.7226,189.8026,189.8035,020,614,066
Mar 01, 202424,607.0626,748.8324,221.2024,755.0724,755.0757,577,944,827
Feb 29, 202424,263.7225,912.4323,598.5824,607.8124,607.8155,567,436,581
Feb 28, 202422,775.8725,777.1822,770.2624,262.8624,262.8668,388,850,284
Feb 27, 202422,198.2922,910.1421,769.8222,775.9322,775.9319,060,140,309
Feb 26, 202422,184.7322,413.3422,033.4022,198.2522,198.2513,378,146,254
Feb 25, 202421,927.0322,386.4121,827.5722,184.3622,184.3613,227,779,040
Feb 24, 202421,559.2822,098.2821,516.1121,925.9921,925.9915,668,335,393
Feb 23, 202421,822.9721,997.5121,515.5421,560.8521,560.8515,915,427,065
Feb 22, 202421,997.3522,059.3821,227.7021,823.0321,823.0319,174,557,791
Feb 21, 202422,673.1322,677.1721,413.0521,998.2621,998.2625,868,374,344
Feb 20, 202422,450.1922,692.8422,216.0822,673.2322,673.2317,483,393,190
Feb 19, 202422,198.9722,543.2422,041.3722,448.3722,448.3714,156,150,542
Feb 18, 202422,813.3422,813.3421,605.1422,199.6822,199.6819,360,467,983
Feb 17, 202422,467.8322,826.2422,076.6522,813.9922,813.9931,380,222,813
Feb 16, 202423,346.2923,439.6022,188.5022,467.9422,467.9435,014,751,955
Feb 15, 202422,491.8824,249.1222,080.0723,349.0423,349.0438,947,481,734
Feb 14, 202423,308.0323,731.2722,272.4022,498.3722,498.3727,294,098,827
Feb 13, 202422,968.2623,905.6522,193.0623,308.5323,308.5344,385,458,798
Feb 12, 202420,565.6023,475.4720,503.5522,953.0622,953.0660,631,136,486
Feb 11, 202420,779.6920,875.8020,231.2020,565.4220,565.4212,529,692,171
Feb 10, 202420,289.6821,038.1320,289.6820,778.8820,778.8817,998,142,655
Feb 09, 202419,959.0620,320.1619,950.7720,288.3720,288.3714,220,303,055
Feb 08, 202419,538.0219,982.9919,477.4819,959.2819,959.2812,332,762,014
Feb 07, 202419,552.3519,695.3119,479.3919,537.0719,537.0713,610,237,003
Feb 06, 202419,524.4319,741.1119,451.5219,552.2119,552.2112,373,245,954
Feb 05, 202419,972.3720,226.6019,406.4419,523.5319,523.5315,306,389,140
Feb 04, 202419,606.1420,068.1519,602.9519,974.8319,974.8312,706,202,547
Feb 03, 202419,625.3319,720.0819,468.9519,605.4019,605.4010,920,300,551
Feb 02, 202419,455.3119,667.3619,161.3219,625.1219,625.1213,185,757,680
Feb 01, 202419,730.0919,833.9119,354.6019,455.7319,455.7315,526,189,776
Jan 31, 202420,064.7220,244.8519,685.7519,729.3119,729.3114,167,678,313
Jan 30, 202419,689.6920,103.4919,512.1520,064.7220,064.7213,650,411,232
Jan 29, 202420,263.8520,402.1519,573.0819,690.8719,690.8713,874,919,069
Jan 28, 202420,112.0620,323.4719,909.4220,263.3720,263.3714,686,263,807
Jan 27, 202419,686.3120,173.2619,512.1520,115.4120,115.4113,677,792,628
Jan 26, 202419,642.9519,776.6719,510.6719,688.5419,688.5414,772,253,940
Jan 25, 202419,102.9319,780.5919,021.7419,644.4619,644.4616,224,371,373
Jan 24, 202419,528.5619,727.7018,230.9719,102.9919,102.9921,658,728,149
Jan 23, 202419,697.6319,988.3319,223.7319,528.6019,528.6022,482,285,404
Jan 22, 202419,858.4120,152.4519,693.6919,694.7019,694.7012,233,152,928
Jan 21, 202419,653.2419,930.1519,540.4119,857.1719,857.1711,888,951,792
Jan 20, 202419,745.6119,747.3518,891.6719,652.7619,652.7617,205,471,175
Jan 19, 202420,289.1020,320.2119,449.7919,745.3919,745.3916,917,754,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...