Canada markets closed

Bitcoin Cash RUB (BCH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
44,268.53+99.48 (+0.23%)
As of 10:51PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202444,119.9845,265.0043,203.7144,268.5344,268.5327,448,571,904
Apr 25, 202447,105.3847,657.9243,808.7044,230.8144,230.8133,729,673,732
Apr 24, 202448,583.4748,637.5746,876.1547,104.9547,104.9529,544,242,785
Apr 23, 202447,098.6149,125.2746,608.2648,583.4748,583.4732,625,696,106
Apr 22, 202448,412.3748,649.9846,526.8147,098.6147,098.6131,290,857,212
Apr 21, 202444,801.1849,017.5444,294.4148,412.3848,412.3845,259,594,450
Apr 20, 202445,381.2545,982.0741,940.8544,800.9044,800.9055,633,214,302
Apr 19, 202443,614.2645,834.1442,785.1145,381.2545,381.2546,268,083,170
Apr 18, 202445,895.6846,107.2442,331.7043,613.8143,613.8152,481,584,704
Apr 17, 202447,491.1047,690.1543,870.1145,895.7245,895.7271,326,133,250
Apr 16, 202449,261.9853,172.6046,096.8947,491.1047,491.1083,258,263,010
Apr 15, 202444,934.4849,437.0042,692.3849,261.9849,261.9891,661,380,367
Apr 14, 202449,906.4251,435.5441,714.6644,934.4844,934.48115,847,154,828
Apr 13, 202457,359.4857,692.9447,178.6549,907.0549,907.0592,090,237,840
Apr 12, 202458,574.1258,574.1256,174.0657,359.2257,359.2249,593,383,305
Apr 11, 202462,508.1962,526.9256,278.4458,575.5158,575.51108,040,718,527
Apr 10, 202462,912.5864,540.1161,154.0162,508.3662,508.3687,563,232,362
Apr 09, 202463,388.7365,754.7062,980.5962,907.6762,907.6781,755,609,493
Apr 08, 202464,307.1665,524.6162,509.2163,388.7563,388.7566,206,009,015
Apr 07, 202460,855.5966,055.7360,845.7664,307.1664,307.16149,148,394,427
Apr 06, 202461,669.5965,775.2359,914.4660,852.2660,852.26175,762,271,684
Apr 05, 202454,899.2263,000.8854,690.0661,669.5961,669.59181,382,702,990
Apr 04, 202459,049.8059,392.9352,040.1254,905.8954,905.89106,587,560,453
Apr 03, 202460,097.2560,097.3054,518.5859,049.8059,049.80119,915,633,856
Apr 02, 202462,996.5364,842.2557,427.0960,098.0060,098.00139,054,917,853
Apr 01, 202455,288.5964,019.4054,687.4362,998.8762,998.8793,339,302,665
Mar 31, 202457,567.7557,674.3454,776.1755,287.9755,287.9760,080,105,712
Mar 30, 202452,651.0259,046.8651,519.8457,567.7557,567.75142,200,095,995
Mar 29, 202449,888.6654,150.6648,843.4352,651.0252,651.02111,100,402,385
Mar 28, 202444,413.2650,956.1444,349.7949,888.4849,888.48135,005,724,638
Mar 27, 202445,357.4345,868.8843,393.5344,413.2644,413.2655,550,497,351
Mar 26, 202444,661.6646,965.1143,857.6245,357.4345,357.4394,063,041,769
Mar 25, 202442,088.8045,865.6441,114.7544,661.6644,661.6683,381,271,370
Mar 24, 202439,759.6043,798.1338,836.1542,088.8042,088.8089,358,608,376
Mar 23, 202438,089.7039,855.6136,600.3939,759.6039,759.6055,754,784,463
Mar 22, 202437,820.9640,223.2137,322.6938,090.8838,090.8859,643,048,989
Mar 21, 202433,232.1637,842.0932,190.8237,821.1037,821.1061,665,030,175
Mar 20, 202436,841.7937,726.6532,516.9433,232.1633,232.1667,707,978,501
Mar 19, 202437,257.8437,771.0735,266.4636,841.7036,841.7041,514,381,912
Mar 18, 202435,889.6637,686.7434,326.3037,257.8437,257.8444,538,334,096
Mar 17, 202438,439.8238,841.6135,326.8635,889.6435,889.6447,567,855,494
Mar 16, 202440,335.1440,617.0535,668.3238,439.8238,439.8270,458,098,983
Mar 15, 202440,413.0943,235.3038,451.0740,335.0640,335.0692,461,167,225
Mar 14, 202439,842.6441,458.0238,895.6240,413.0940,413.0963,026,238,294
Mar 13, 202440,831.5140,831.5137,908.9939,845.9639,845.9664,756,585,492
Mar 12, 202438,560.7541,453.8437,115.4340,831.5140,831.5175,230,574,062
Mar 11, 202439,440.3240,583.6237,656.0138,560.6138,560.6150,680,880,885
Mar 10, 202439,815.0441,512.0038,867.0139,440.3139,440.3153,839,600,970
Mar 09, 202439,202.0340,416.4438,269.9739,815.0439,815.0465,999,629,703
Mar 08, 202437,670.4639,823.6136,190.8539,202.2339,202.2367,788,613,294
Mar 07, 202436,532.7438,280.6935,041.4437,670.4637,670.4672,593,533,032
Mar 06, 202443,131.1843,823.9433,780.1936,532.3836,532.38128,789,782,037
Mar 05, 202443,055.7643,644.5040,088.1143,039.6343,039.63137,492,713,996
Mar 04, 202445,971.8148,188.1542,134.0943,030.3643,030.36199,164,189,104
Mar 03, 202429,007.1446,112.0029,001.0345,945.5145,945.51269,182,240,796
Mar 02, 202427,230.1429,181.2627,135.6329,002.3029,002.3038,781,435,316
Mar 01, 202427,178.0929,548.8626,654.4727,241.0927,241.0963,360,189,205
Feb 29, 202426,911.6728,627.6726,067.5427,178.9227,178.9261,373,301,508
Feb 28, 202425,382.9528,664.0525,374.0326,910.7126,910.7175,852,252,798
Feb 27, 202425,154.4625,430.4724,350.8925,383.0225,383.0221,241,895,605
Feb 26, 202425,371.2425,632.6925,198.1725,154.4125,154.4115,159,726,870
Feb 25, 202425,076.5325,601.8924,962.7825,370.8225,370.8215,127,756,047
Feb 24, 202424,206.5925,276.4624,240.6925,075.3425,075.3417,918,862,629
Feb 23, 202424,295.8824,676.8924,014.7624,208.3524,208.3517,869,718,255
Feb 22, 202424,511.0024,573.9123,635.4624,295.9524,295.9521,347,356,579
Feb 21, 202425,217.2025,291.4523,892.0424,512.0224,512.0228,824,375,428
Feb 20, 202424,960.2525,238.0924,746.1825,217.3125,217.3119,445,142,095
Feb 19, 202424,600.8725,063.7124,426.2224,958.2324,958.2315,738,888,371
Feb 18, 202425,281.7125,281.7123,942.7824,601.6524,601.6521,455,240,940
Feb 17, 202425,038.3625,296.0124,619.8525,282.4325,282.4334,775,514,816
Feb 16, 202425,775.1125,872.0224,698.1525,038.4725,038.4739,020,763,467
Feb 15, 202424,773.4626,736.4024,310.4325,778.1425,778.1442,999,360,975
Feb 14, 202425,625.1826,107.7024,523.2224,780.6124,780.6130,062,822,163
Feb 13, 202425,241.3426,287.5524,332.1025,625.7225,625.7248,798,003,732
Feb 12, 202422,541.8025,731.2822,473.7925,224.6425,224.6466,631,572,823
Feb 11, 202422,776.4622,881.8022,175.2622,541.6022,541.6013,733,698,159
Feb 10, 202422,288.4923,059.1222,288.4922,775.5722,775.5719,727,624,213
Feb 09, 202421,772.8122,340.2121,764.9522,287.0522,287.0515,621,198,834
Feb 08, 202421,298.6421,800.8021,252.6321,773.0521,773.0513,453,482,818
Feb 07, 202421,326.2321,482.3821,320.6321,297.6121,297.6114,836,692,399
Feb 06, 202421,406.5821,566.3321,321.8221,326.0721,326.0713,495,803,614
Feb 05, 202421,895.2022,173.9021,277.2221,405.6021,405.6016,781,921,035
Feb 04, 202421,493.7122,000.2021,490.2121,897.8921,897.8913,929,483,707
Feb 03, 202421,413.3721,517.6321,344.7621,492.8921,492.8911,971,645,189
Feb 02, 202421,065.5921,444.9820,743.2721,413.1521,413.1514,387,100,244
Feb 01, 202421,292.4621,496.9520,965.7321,066.0421,066.0416,811,261,940
Jan 31, 202421,544.4521,865.7621,245.1521,291.6321,291.6315,289,580,938
Jan 30, 202421,155.5921,588.0721,029.5821,544.4521,544.4514,657,097,838
Jan 29, 202421,884.8322,034.2021,138.8021,156.8521,156.8514,907,904,589
Jan 28, 202421,720.9021,949.2221,502.0521,884.3121,884.3115,861,074,975
Jan 27, 202421,082.7821,786.3720,934.4021,724.5221,724.5214,771,932,278
Jan 26, 202420,972.6021,244.5520,825.5721,085.1621,085.1615,820,136,961
Jan 25, 202420,358.5721,038.6420,271.7720,974.2120,974.2117,322,612,596
Jan 24, 202420,687.8420,899.0119,426.0620,358.6320,358.6323,082,358,487
Jan 23, 202421,073.1921,178.1820,370.2120,687.8820,687.8823,816,906,779
Jan 22, 202421,067.5321,379.4721,068.9621,070.0521,070.0513,087,435,405
Jan 21, 202420,849.8721,143.6420,730.1721,066.2121,066.2112,612,834,611
Jan 20, 202421,236.9021,059.4720,029.4720,849.3620,849.3618,253,061,004
Jan 19, 202421,632.5321,682.4820,916.4521,236.6721,236.6718,195,477,104
Jan 18, 202422,128.2222,139.5321,485.1721,632.4421,632.4419,998,522,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...