Canada markets close in 2 hours 15 minutes

Bitcoin Cash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
428.85+24.06 (+5.94%)
As of 05:42PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024424.12430.69411.93428.85428.85403,200,480
May 01, 2024434.16435.30399.70424.04424.04534,977,086
Apr 30, 2024465.61469.62421.22434.16434.16462,026,012
Apr 29, 2024470.62473.79448.30465.61465.61330,553,401
Apr 28, 2024477.42486.85468.83470.62470.62236,288,399
Apr 27, 2024482.44484.77466.76477.42477.42309,938,819
Apr 26, 2024478.72492.73467.89482.44482.44300,240,918
Apr 25, 2024479.02485.63467.80478.72478.72337,139,336
Apr 24, 2024505.44511.37474.45479.02479.02365,292,368
Apr 23, 2024522.23522.82502.98505.44505.44317,009,725
Apr 22, 2024502.52528.06497.29522.23522.23350,700,875
Apr 21, 2024515.57518.10495.49502.52502.52333,859,362
Apr 20, 2024477.12522.02471.72515.57515.57481,997,719
Apr 19, 2024483.31489.69446.04477.11477.11592,472,882
Apr 18, 2024463.62488.13454.81483.31483.31492,755,084
Apr 17, 2024487.41489.66449.14463.61463.61557,879,247
Apr 16, 2024507.92510.05465.90487.41487.41757,483,532
Apr 15, 2024527.90566.69493.01507.92507.92890,446,926
Apr 14, 2024481.48529.78457.46527.90527.90982,260,976
Apr 13, 2024534.76551.14446.98481.48481.481,241,330,163
Apr 12, 2024614.32617.89505.76534.77534.77986,769,076
Apr 11, 2024629.47629.47601.06614.32614.32531,145,133
Apr 10, 2024672.59672.79603.30629.48629.481,161,061,008
Apr 09, 2024680.71694.45659.24672.59672.59942,180,380
Apr 08, 2024684.91709.49680.19680.66680.66884,595,693
Apr 07, 2024695.16708.32675.72684.91684.91715,347,978
Apr 06, 2024657.85714.06657.74695.16695.161,612,294,144
Apr 05, 2024668.50713.00648.87657.81657.811,899,990,157
Apr 04, 2024594.56681.67592.29668.50668.501,966,188,490
Apr 03, 2024639.14642.85563.09594.63594.631,154,343,285
Apr 02, 2024649.05649.05589.89639.14639.141,297,935,218
Apr 01, 2024680.40700.30620.21649.06649.061,501,793,106
Mar 31, 2024597.12691.44590.62680.42680.421,008,114,145
Mar 30, 2024621.78622.93591.58597.11597.11648,865,139
Mar 29, 2024569.16637.71556.41621.78621.781,535,887,261
Mar 28, 2024539.80585.37528.49569.16569.161,200,994,117
Mar 27, 2024480.11551.35479.42539.79539.791,460,761,937
Mar 26, 2024488.05494.47469.08480.11480.11600,500,877
Mar 25, 2024484.75505.81474.10488.05488.051,012,118,329
Mar 24, 2024456.82497.81446.24484.75484.75905,012,893
Mar 23, 2024431.54475.37421.51456.82456.82969,866,091
Mar 22, 2024414.42432.58393.64431.54431.54605,142,312
Mar 21, 2024409.98435.22404.58414.43414.43648,916,371
Mar 20, 2024359.24410.21348.95409.98409.98668,448,924
Mar 19, 2024401.58411.22351.51359.24359.24731,923,248
Mar 18, 2024402.66410.57384.40401.57401.57452,506,764
Mar 17, 2024388.68407.29370.98402.66402.66481,342,541
Mar 16, 2024416.30420.65382.59388.68388.68515,159,877
Mar 15, 2024441.23444.31388.78416.30416.30763,061,215
Mar 14, 2024442.52471.48420.27441.23441.231,011,438,433
Mar 13, 2024434.28451.89424.74442.52442.52690,137,309
Mar 12, 2024448.74448.74413.24434.32434.32705,846,784
Mar 11, 2024423.98455.58408.09448.74448.74826,784,007
Mar 10, 2024433.65446.22414.03423.98423.98557,238,332
Mar 09, 2024437.77456.43427.34433.65433.65591,969,159
Mar 08, 2024432.40445.85420.20437.77437.77725,669,296
Mar 07, 2024415.13438.81398.82432.40432.40747,708,408
Mar 06, 2024401.49420.70385.11415.13415.13799,980,731
Mar 05, 2024471.42479.21371.24401.49401.491,415,399,701
Mar 04, 2024469.64476.06438.16470.42470.421,502,795,369
Mar 03, 2024501.09525.25459.26469.36469.362,172,425,729
Mar 02, 2024316.18502.62316.11500.81500.812,934,086,433
Mar 01, 2024298.44318.66297.41316.13316.13422,717,646
Feb 29, 2024296.78322.67292.13298.56298.56694,427,673
Feb 28, 2024292.53312.61284.66296.79296.79670,196,449
Feb 27, 2024274.90311.00274.80292.52292.52824,513,989
Feb 26, 2024267.83276.47262.62274.90274.90230,049,730
Feb 25, 2024267.67270.42265.84267.83267.83161,409,575
Feb 24, 2024264.56270.10263.36267.66267.66159,597,826
Feb 23, 2024260.15266.67259.62264.54264.54189,044,000
Feb 22, 2024263.12265.52259.60260.17260.17192,047,055
Feb 21, 2024265.45266.14255.97263.13263.13231,191,873
Feb 20, 2024273.10273.40258.31265.47265.47312,167,987
Feb 19, 2024270.44273.33267.51273.10273.10210,590,890
Feb 18, 2024267.41271.56265.51270.42270.42170,527,092
Feb 17, 2024274.81274.81260.26267.42267.42233,218,469
Feb 16, 2024270.66274.97265.89274.82274.82378,009,847
Feb 15, 2024281.23282.29267.23270.67270.67421,814,453
Feb 14, 2024270.77291.96265.71281.26281.26469,160,002
Feb 13, 2024280.85285.88268.04270.85270.85328,586,647
Feb 12, 2024276.68288.11267.41280.86280.86534,826,120
Feb 11, 2024247.73282.79246.99276.50276.50730,387,312
Feb 10, 2024250.31251.47243.71247.73247.73150,933,342
Feb 09, 2024244.50253.42244.50250.30250.30216,806,589
Feb 08, 2024240.50244.85240.42244.49244.49171,364,551
Feb 07, 2024235.20240.81234.69240.51240.51148,607,995
Feb 06, 2024235.44237.17234.53235.19235.19163,839,292
Feb 05, 2024235.24237.66234.31235.44235.44148,993,672
Feb 04, 2024240.63243.69233.82235.23235.23184,417,282
Feb 03, 2024236.22241.78236.18240.66240.66153,085,026
Feb 02, 2024236.62237.77234.58236.21236.21131,568,380
Feb 01, 2024234.25237.17230.67236.62236.62158,977,457
Jan 31, 2024237.39238.83232.94234.25234.25186,941,232
Jan 30, 2024241.30243.58236.87237.39237.39170,467,048
Jan 29, 2024236.89241.79234.69241.30241.30164,159,496
Jan 28, 2024243.80245.46235.49236.90236.90166,929,403
Jan 27, 2024241.97244.51239.53243.79243.79176,692,375
Jan 26, 2024236.76242.70234.67242.01242.01164,559,325
Jan 25, 2024236.36237.94234.70236.79236.79177,660,138
Jan 24, 2024229.54237.95228.56236.38236.38195,225,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...