Canada markets close in 2 hours 7 minutes

BitcoinCash KRW (BCH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
613,830.06+37,829.88 (+6.57%)
As of 6:51PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021586,492.31623,426.50574,627.56613,830.06613,830.062,419,885,342,720
Jul. 28, 2021580,643.56599,587.25568,175.25586,875.63586,875.632,513,918,571,040
Jul. 27, 2021555,746.50582,279.50539,417.88579,879.69579,879.692,322,739,003,543
Jul. 26, 2021525,538.00596,760.50524,005.09556,551.81556,551.812,527,631,983,846
Jul. 25, 2021530,064.88530,708.88510,233.31525,395.38525,395.381,237,050,064,905
Jul. 24, 2021524,925.81535,642.81520,606.19530,144.88530,144.881,151,440,540,191
Jul. 23, 2021509,819.47525,860.56499,042.19525,116.94525,116.941,186,007,642,762
Jul. 22, 2021495,417.16512,640.91490,373.97509,649.88509,649.881,211,830,163,578
Jul. 21, 2021458,562.28501,427.41452,080.25494,828.22494,828.221,381,256,982,091
Jul. 20, 2021478,682.31485,938.50443,279.56458,899.72458,899.721,449,710,739,824
Jul. 19, 2021501,692.69507,623.03477,465.03478,457.44478,457.441,302,918,111,756
Jul. 18, 2021499,369.38517,608.75496,464.38502,312.03502,312.031,382,458,941,757
Jul. 17, 2021501,803.13510,582.72494,010.66499,315.44499,315.441,411,812,331,753
Jul. 16, 2021519,464.22530,038.81500,500.97502,451.81502,451.811,553,704,923,656
Jul. 15, 2021535,307.06543,740.69508,343.22518,792.31518,792.311,625,124,544,825
Jul. 14, 2021535,314.88547,984.50512,659.56535,270.31535,270.311,447,074,996,615
Jul. 13, 2021548,856.25554,597.31530,427.38535,086.81535,086.811,236,686,864,445
Jul. 12, 2021570,747.06582,859.69541,341.00549,173.06549,173.061,525,903,485,234
Jul. 11, 2021569,470.31576,769.69561,578.25570,556.94570,556.941,325,529,430,685
Jul. 10, 2021577,543.56585,120.88556,016.38569,791.69569,791.691,340,840,017,299
Jul. 09, 2021562,569.50583,826.88541,886.75577,308.38577,308.381,534,660,456,017
Jul. 08, 2021581,850.13582,337.94552,790.19563,303.38563,303.381,827,162,061,392
Jul. 07, 2021581,683.19610,964.31574,886.81580,879.25580,879.251,808,653,323,989
Jul. 06, 2021570,748.19594,235.19569,513.75581,842.88581,842.881,585,004,020,334
Jul. 05, 2021595,652.56595,818.63554,445.63571,016.31571,016.311,721,064,195,095
Jul. 04, 2021571,291.88610,361.31560,777.56595,270.50595,270.501,598,679,259,569
Jul. 03, 2021561,038.50581,577.63553,544.19571,400.63571,400.631,309,835,847,839
Jul. 02, 2021563,499.69571,877.69541,299.00561,257.44561,257.441,362,228,885,676
Jul. 01, 2021595,171.31595,171.31552,344.00565,156.81565,156.812,004,280,508,873
Jun. 30, 2021592,565.50603,492.88564,737.19595,030.69595,030.691,914,700,654,142
Jun. 29, 2021566,414.56619,232.69565,327.56590,951.13590,951.131,977,199,177,158
Jun. 28, 2021538,359.88583,663.00534,796.31565,768.00565,768.001,656,689,261,492
Jun. 27, 2021517,824.88538,775.56504,898.84537,614.75537,614.751,629,497,302,462
Jun. 26, 2021508,137.88523,040.88484,104.31517,192.16517,192.161,747,192,571,310
Jun. 25, 2021551,317.13560,778.81507,370.94509,460.91509,460.911,832,840,299,255
Jun. 24, 2021536,615.63561,171.88518,474.88550,289.75550,289.751,611,210,837,800
Jun. 23, 2021503,554.59551,854.69487,361.22532,079.19532,079.192,182,198,912,162
Jun. 22, 2021515,593.44539,494.50443,620.38503,033.06503,033.063,005,250,868,674
Jun. 21, 2021631,781.19634,942.75515,183.66516,222.53516,222.532,455,543,970,828
Jun. 20, 2021628,817.19636,994.50585,971.00632,935.13632,935.131,666,547,354,783
Jun. 19, 2021640,254.13660,292.88628,339.00629,946.50629,946.501,462,159,688,780
Jun. 18, 2021680,387.69680,387.69620,512.50639,471.31639,471.311,864,731,297,334
Jun. 17, 2021672,170.00702,827.88664,451.38679,995.63679,995.631,618,375,876,378
Jun. 16, 2021701,797.94701,797.94669,777.44671,893.06671,893.061,846,638,962,325
Jun. 15, 2021712,257.13725,806.25691,084.75714,247.38714,247.381,939,934,157,945
Jun. 14, 2021685,394.19715,352.63671,752.88698,760.13698,760.131,734,308,845,573
Jun. 13, 2021648,145.69686,824.13625,379.50685,958.69685,958.691,762,926,515,488
Jun. 12, 2021646,203.63658,740.75613,986.00648,194.31648,194.311,994,980,971,218
Jun. 11, 2021670,411.13681,461.56638,454.50645,669.06645,669.061,915,275,031,890
Jun. 10, 2021708,377.81711,882.50658,464.75670,672.00670,672.002,158,442,512,128
Jun. 09, 2021666,291.44709,241.06632,925.50707,479.81707,479.812,709,031,678,645
Jun. 08, 2021662,683.44671,585.50608,599.69667,411.50667,411.503,215,958,943,353
Jun. 07, 2021729,573.50744,454.56659,573.06661,837.94661,837.942,115,871,249,903
Jun. 06, 2021721,677.50743,704.94718,049.69730,267.38730,267.381,672,820,254,040
Jun. 05, 2021745,967.38765,136.63707,205.56721,318.19721,318.192,350,505,393,199
Jun. 04, 2021802,872.88804,324.75720,638.06745,420.81745,420.812,813,695,116,652
Jun. 03, 2021775,664.00818,749.63765,599.00801,982.75801,982.752,552,108,355,013
Jun. 02, 2021765,974.50793,464.69748,682.06775,296.69775,296.692,316,657,881,206
Jun. 01, 2021779,355.19799,007.75743,517.31766,221.44766,221.442,970,448,981,108
May 31, 2021738,187.19787,319.69708,709.94779,887.81779,887.813,031,943,053,151
May 30, 2021726,129.75765,595.81689,493.19739,053.94739,053.942,819,084,969,774
May 29, 2021768,059.06803,431.13690,566.06725,762.31725,762.313,822,572,649,041
May 28, 2021838,156.69850,612.38730,957.06768,498.44768,498.444,880,467,697,082
May 27, 2021853,955.44901,783.44785,871.63834,201.63834,201.633,958,705,094,465
May 26, 2021808,714.19880,555.56795,650.19854,192.69854,192.694,247,467,188,530
May 25, 2021845,205.25885,968.63755,457.69808,071.13808,071.136,325,205,974,715
May 24, 2021625,183.88852,035.19609,946.31840,620.75840,620.756,395,258,647,142
May 23, 2021712,103.06744,826.50529,753.44627,209.13627,209.137,150,666,539,913
May 22, 2021777,803.81812,371.88681,939.88712,517.69712,517.695,979,619,703,662
May 21, 2021924,818.00960,101.94685,921.19775,871.19775,871.199,020,963,815,313
May 20, 2021790,172.69973,993.56705,065.50926,807.06926,807.069,064,759,931,496
May 19, 20211,233,460.381,253,251.88573,842.75799,578.25799,578.2511,419,574,917,731
May 18, 20211,214,645.381,316,586.501,201,772.381,231,421.751,231,421.755,229,726,602,849
May 17, 20211,314,393.251,317,857.631,124,979.631,214,540.881,214,540.887,478,695,873,785
May 16, 20211,319,391.251,441,628.631,241,211.001,316,610.001,316,610.005,770,132,474,279
May 15, 20211,462,906.251,499,570.751,314,376.381,318,467.631,318,467.635,976,207,040,847
May 14, 20211,414,136.251,531,289.751,387,788.001,463,023.751,463,023.756,212,965,116,673
May 13, 20211,402,111.131,516,381.751,287,432.131,410,343.381,410,343.3811,252,905,207,979
May 12, 20211,733,949.131,833,791.251,370,227.251,370,227.251,370,227.2510,126,363,954,145
May 11, 20211,475,592.251,731,926.501,460,548.631,726,330.381,726,330.389,521,429,927,397
May 10, 20211,589,065.131,745,948.381,383,297.751,475,397.001,475,397.0010,917,901,361,627
May 09, 20211,556,546.001,589,912.001,435,139.131,589,912.001,589,912.006,657,946,720,256
May 08, 20211,494,091.881,607,939.381,474,875.631,560,793.501,560,793.507,892,422,047,463
May 07, 20211,690,824.131,690,824.131,423,511.751,494,994.131,494,994.1310,517,912,963,596
May 06, 20211,636,284.751,791,822.751,436,170.381,687,076.131,687,076.1316,661,948,156,115
May 05, 20211,071,762.131,657,939.751,060,606.751,636,785.131,636,785.1315,841,335,963,253
May 04, 20211,139,531.001,185,271.001,053,920.001,075,492.381,075,492.386,284,523,867,670
May 03, 20211,089,032.751,172,892.881,087,705.501,139,884.631,139,884.633,938,460,577,294
May 02, 20211,122,424.131,127,866.881,068,068.001,089,429.131,089,429.133,032,372,972,541
May 01, 20211,112,572.881,151,412.251,092,688.381,123,438.381,123,438.383,691,838,568,479
Apr. 30, 2021975,577.941,115,505.63964,714.251,110,411.501,110,411.504,265,444,630,723
Apr. 29, 20211,010,326.441,011,467.44953,469.00975,451.38975,451.382,914,967,148,935
Apr. 28, 2021990,391.131,033,160.50950,147.191,009,618.251,009,618.254,288,109,375,367
Apr. 27, 2021943,526.50991,446.50924,971.38988,322.63988,322.634,030,152,048,707
Apr. 26, 2021846,698.06943,932.81840,834.75943,107.19943,107.194,174,951,361,614
Apr. 25, 2021859,742.88897,187.81803,970.38844,944.75844,944.753,632,027,767,427
Apr. 24, 2021937,087.00937,087.00838,690.31857,731.06857,731.063,913,432,038,544
Apr. 23, 2021957,108.63976,372.81780,670.69935,381.50935,381.508,033,071,508,294
Apr. 22, 20211,016,790.191,086,475.00945,671.69956,217.00956,217.007,401,518,255,037
Apr. 21, 20211,052,706.131,112,981.501,010,011.311,020,308.751,020,308.757,163,458,101,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...