Canada markets closed

Bitcoin Cash KRW (BCH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
572,931.81-26,206.50 (-4.37%)
As of 08:16PM UTC. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024601,751.56601,387.63554,096.31572,931.81572,931.81727,851,663,360
Apr 30, 2024648,557.31654,931.13617,733.44640,388.25640,388.25454,634,812,873
Apr 29, 2024657,926.63670,918.13646,094.38648,557.31648,557.31325,626,094,548
Apr 28, 2024664,840.88668,049.19643,230.44657,926.63657,926.63427,123,018,193
Apr 27, 2024656,956.50678,418.19643,492.69664,840.88664,840.88413,758,455,788
Apr 26, 2024659,913.69666,433.25645,012.31656,956.50656,956.50462,658,364,789
Apr 25, 2024693,201.44700,661.94652,646.13659,919.81659,919.81503,243,770,020
Apr 24, 2024720,487.88721,290.13689,857.69693,195.19693,195.19434,772,281,184
Apr 23, 2024690,931.19727,342.44687,031.44720,487.88720,487.88483,835,708,963
Apr 22, 2024708,653.38712,131.50681,052.81690,931.19690,931.19459,033,296,923
Apr 21, 2024655,793.25717,511.75648,375.19708,653.56708,653.56662,503,454,184
Apr 20, 2024666,833.00673,967.50620,217.94655,789.13655,789.13814,351,014,204
Apr 19, 2024639,780.44673,172.38627,181.81666,833.00666,833.00679,864,099,821
Apr 18, 2024676,416.19680,284.00621,973.13639,773.88639,773.88769,855,836,466
Apr 17, 2024705,164.31709,272.06648,665.81676,416.81676,416.811,051,213,334,300
Apr 16, 2024728,826.69784,429.81684,825.50705,164.31705,164.311,236,247,536,859
Apr 15, 2024664,736.50731,416.00631,568.13728,826.69728,826.691,356,122,034,825
Apr 14, 2024738,288.75760,909.75617,104.13664,736.50664,736.501,713,780,422,847
Apr 13, 2024840,774.25845,921.81699,074.81738,298.06738,298.061,362,333,386,438
Apr 12, 2024858,685.00858,685.00823,285.75840,770.38840,770.38726,938,910,741
Apr 11, 2024908,094.50910,411.25815,041.94858,705.31858,705.311,583,855,568,826
Apr 10, 2024922,190.19938,484.06893,721.31908,096.94908,096.941,272,084,402,812
Apr 09, 2024925,495.06962,430.25920,719.50922,118.19922,118.191,198,396,538,702
Apr 08, 2024939,349.31957,132.88913,086.31925,495.44925,495.44966,628,230,350
Apr 07, 2024888,931.44964,891.13888,787.88939,349.31939,349.312,178,644,637,168
Apr 06, 2024903,688.63964,215.69879,525.94888,882.81888,882.812,567,399,616,280
Apr 05, 2024799,938.00917,459.94796,179.31903,688.63903,688.632,657,930,364,509
Apr 04, 2024863,943.00868,576.38757,548.13800,035.19800,035.191,553,090,117,463
Apr 03, 2024880,060.31880,061.06797,536.81863,943.00863,943.001,754,455,733,435
Apr 02, 2024915,343.94944,696.19840,244.31880,071.25880,071.252,036,311,308,558
Apr 01, 2024803,898.31930,206.38795,157.38915,377.94915,377.941,356,226,518,754
Mar 31, 2024837,106.13838,656.19796,447.69803,889.38803,889.38873,567,136,409
Mar 30, 2024768,644.81858,633.25750,093.94837,106.13837,106.132,067,765,020,148
Mar 29, 2024729,005.75790,518.69713,842.56768,644.81768,644.811,621,939,027,266
Mar 28, 2024645,314.69743,395.56644,392.50729,003.06729,003.061,972,791,958,038
Mar 27, 2024653,865.56663,311.38630,570.56645,314.69645,314.69807,136,255,233
Mar 26, 2024651,735.63678,604.63636,482.25653,865.56653,865.561,355,997,937,009
Mar 25, 2024614,235.69669,354.13600,020.63651,735.63651,735.631,216,760,622,027
Mar 24, 2024580,243.81639,181.25566,767.19614,235.69614,235.691,304,081,945,400
Mar 23, 2024553,237.13581,644.94528,918.56580,243.81580,243.81813,674,352,248
Mar 22, 2024545,503.25576,458.38536,792.44553,254.31553,254.31866,290,561,145
Mar 21, 2024480,452.91545,956.69467,327.75545,505.19545,505.19889,413,380,987
Mar 20, 2024536,557.31549,984.50469,974.41480,452.91480,452.91978,885,852,805
Mar 19, 2024535,775.81547,645.81513,463.59536,555.94536,555.94604,608,099,894
Mar 18, 2024517,083.22541,943.50493,525.84535,775.81535,775.81640,470,884,589
Mar 17, 2024553,824.88559,613.63508,974.63517,082.91517,082.91685,337,791,198
Mar 16, 2024583,559.44589,677.31517,664.19553,824.88553,824.881,015,130,857,341
Mar 15, 2024581,495.63620,815.06556,793.06583,558.31583,558.311,337,706,790,710
Mar 14, 2024569,847.94594,138.44558,467.94581,495.63581,495.63906,871,479,758
Mar 13, 2024588,484.44588,484.44542,573.00569,895.38569,895.38926,178,739,295
Mar 12, 2024558,419.19596,943.31537,419.25588,484.44588,484.441,084,261,081,864
Mar 11, 2024571,093.19587,648.00545,317.25558,417.19558,417.19733,937,453,863
Mar 10, 2024576,519.06601,090.94562,791.69571,093.00571,093.00779,593,784,513
Mar 09, 2024571,718.56586,716.19553,049.63576,519.06576,519.06955,670,179,013
Mar 08, 2024551,328.50581,052.56530,628.19571,721.50571,721.50988,622,459,775
Mar 07, 2024535,817.56561,598.00514,501.94551,328.50551,328.501,062,447,551,120
Mar 06, 2024626,964.81638,192.88495,948.22535,812.25535,812.251,888,930,999,203
Mar 05, 2024625,526.25633,729.81583,773.69625,634.13625,634.131,998,626,139,135
Mar 04, 2024667,405.38699,581.63611,690.56625,157.19625,157.192,893,513,390,050
Mar 03, 2024421,117.19669,440.63421,028.53667,023.63667,023.633,907,909,720,373
Mar 02, 2024398,695.38425,516.22397,018.50421,046.94421,046.94563,017,632,935
Mar 01, 2024396,310.88430,199.75390,234.13398,855.75398,855.75927,700,478,726
Feb 29, 2024389,217.16417,720.38380,432.44396,323.00396,323.00894,945,488,257
Feb 28, 2024366,259.16414,176.72366,156.25389,203.22389,203.221,097,033,280,535
Feb 27, 2024356,482.09368,313.78349,479.00366,260.22366,260.22306,506,493,105
Feb 26, 2024356,264.25359,935.53353,834.00356,481.44356,481.44214,839,495,853
Feb 25, 2024352,125.84359,503.00350,528.63356,258.31356,258.31212,424,706,486
Feb 24, 2024345,367.41354,750.63345,357.47352,109.22352,109.22251,617,564,599
Feb 23, 2024350,814.13352,191.97344,692.75345,392.47345,392.47254,956,078,161
Feb 22, 2024354,164.09355,271.03341,788.16350,815.00350,815.00308,239,622,371
Feb 21, 2024364,604.13364,417.75344,367.28354,178.81354,178.81416,488,832,511
Feb 20, 2024360,381.41364,912.66357,136.94364,605.75364,605.75281,148,589,136
Feb 19, 2024356,347.13361,875.13353,817.28360,352.22360,352.22227,241,429,326
Feb 18, 2024366,209.22366,209.22346,814.69356,358.47356,358.47310,782,267,941
Feb 17, 2024358,457.63366,416.34354,883.53366,219.59366,219.59503,728,361,452
Feb 16, 2024373,695.16375,861.84356,059.84358,459.31358,459.31558,634,508,512
Feb 15, 2024363,179.53389,502.78355,309.19373,739.06373,739.06623,417,391,996
Feb 14, 2024373,364.44380,380.19359,210.25363,284.38363,284.38440,721,730,866
Feb 13, 2024368,411.06383,055.81355,616.63373,372.41373,372.41710,997,557,244
Feb 12, 2024329,866.94376,540.50328,871.69368,167.34368,167.34972,523,943,184
Feb 11, 2024333,300.91334,842.38324,503.22329,864.09329,864.09200,973,027,979
Feb 10, 2024325,861.09337,154.13325,861.09333,287.91333,287.91288,685,562,109
Feb 09, 2024319,538.28326,062.59319,429.66325,840.03325,840.03228,384,288,720
Feb 08, 2024312,173.19319,951.34311,147.28319,541.88319,541.88197,443,658,049
Feb 07, 2024314,085.22315,002.97311,541.28312,158.06312,158.06217,460,711,975
Feb 06, 2024314,951.16317,144.00313,506.47314,082.94314,082.94198,761,473,592
Feb 05, 2024322,184.31326,285.47313,047.84314,936.66314,936.66246,909,360,317
Feb 04, 2024316,276.53323,729.41316,225.00322,223.94322,223.94204,970,133,193
Feb 03, 2024314,690.50315,588.78313,048.28316,264.50316,264.50176,160,851,368
Feb 02, 2024312,662.34315,275.59307,341.13314,687.19314,687.19211,432,545,603
Feb 01, 2024314,942.53317,673.91310,841.94312,669.06312,669.06249,518,224,497
Jan 31, 2024321,842.00324,289.66314,242.69314,930.16314,930.16226,152,273,638
Jan 30, 2024316,726.19322,484.84313,258.44321,842.00321,842.00218,955,208,459
Jan 29, 2024326,050.47328,275.88314,935.84316,745.09316,745.09223,190,406,770
Jan 28, 2024323,608.19327,009.81320,347.69326,042.72326,042.72236,305,731,766
Jan 27, 2024316,376.16324,179.06313,776.34323,662.03323,662.03220,079,173,199
Jan 26, 2024314,699.69317,410.03313,330.03316,411.88316,411.88237,402,964,843
Jan 25, 2024307,204.16317,385.00306,018.75314,723.91314,723.91259,930,640,341
Jan 24, 2024314,833.31317,584.63293,381.41307,205.06307,205.06348,305,212,497
Jan 23, 2024316,490.19322,221.53309,820.38314,833.94314,833.94362,452,287,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...