Australia markets closed

Bitcoin Cash AUD (BCH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
721.63-19.79 (-2.67%)
As of 05:26PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 2024738.36740.75714.79721.63721.63476,987,616
26 Apr 2024737.19745.06721.22734.03734.03516,935,407
25 Apr 2024779.06784.79730.36737.20737.20562,174,361
24 Apr 2024809.42810.33775.22779.05779.05488,622,305
23 Apr 2024782.10818.98771.16809.42809.42543,560,405
22 Apr 2024803.58807.52772.28782.10782.10519,601,017
21 Apr 2024743.63813.62735.22803.58803.58751,243,572
20 Apr 2024752.43762.95699.91743.63743.63923,430,604
19 Apr 2024720.05759.11706.30752.43752.43767,130,969
18 Apr 2024760.11763.63700.68720.04720.04866,440,027
17 Apr 2024788.48792.43727.10760.11760.111,181,279,660
16 Apr 2024815.33874.65765.46788.48788.481,382,311,998
15 Apr 2024742.11818.16705.09815.33815.331,517,074,575
14 Apr 2024824.23849.48688.94742.11742.111,913,270,869
13 Apr 2024939.28944.96783.14824.24824.241,520,914,084
12 Apr 2024967.31967.31922.61939.27939.27812,104,974
11 Apr 20241,014.701,014.80910.86967.33967.331,784,212,901
10 Apr 20241,030.581,045.70998.201,014.711,014.711,421,426,083
09 Apr 20241,042.521,076.971,029.931,030.501,030.501,339,251,341
08 Apr 20241,056.331,076.331,026.801,042.521,042.521,088,851,902
07 Apr 2024999.631,085.05999.471,056.331,056.332,449,961,567
06 Apr 20241,014.761,085.21990.27999.58999.582,887,130,044
05 Apr 2024905.301,033.30901.891,014.761,014.762,984,626,939
04 Apr 2024981.33987.46857.97905.41905.411,757,656,185
03 Apr 20241,000.421,000.42907.39981.33981.331,992,849,734
02 Apr 20241,041.371,074.34956.521,000.431,000.432,314,791,808
01 Apr 2024915.961,060.58906.001,041.401,041.401,542,946,926
31 Mar 2024953.78955.55907.47915.95915.95995,344,848
30 Mar 2024873.57979.07853.91953.78953.782,355,974,265
29 Mar 2024827.45898.31809.96873.57873.571,843,348,222
28 Mar 2024734.29845.60733.24827.44827.442,239,187,366
27 Mar 2024746.47756.02717.29734.29734.29918,425,257
26 Mar 2024744.01773.58725.81746.47746.471,548,044,093
25 Mar 2024701.08763.99684.85744.01744.011,389,024,648
24 Mar 2024662.28729.55646.90701.08701.081,488,453,489
23 Mar 2024630.58663.88603.53662.28662.28928,711,906
22 Mar 2024621.29656.16611.45630.60630.60987,394,395
21 Mar 2024550.54623.04534.51621.29621.291,012,981,536
20 Mar 2024612.41627.05538.31550.54550.541,121,673,109
19 Mar 2024614.03625.13586.52612.41612.41690,077,793
18 Mar 2024592.24620.72565.26614.03614.03734,018,013
17 Mar 2024634.32640.95582.95592.24592.24784,949,105
16 Mar 2024670.70676.47592.90634.32634.321,162,676,374
15 Mar 2024667.70711.99638.99670.70670.701,537,466,321
14 Mar 2024657.30683.30641.56667.70667.701,041,307,467
13 Mar 2024678.43678.43626.41657.35657.351,068,315,342
12 Mar 2024639.98688.94615.96678.43678.431,249,975,881
11 Mar 2024652.71671.63625.39639.98639.98841,133,987
10 Mar 2024658.91686.99643.22652.71652.71891,002,380
09 Mar 2024653.03671.63633.76658.91658.911,092,241,140
08 Mar 2024632.19662.91606.37653.03653.031,129,229,614
07 Mar 2024617.33645.80591.43632.19632.191,218,266,655
06 Mar 2024724.52736.15570.85617.33617.332,176,303,010
05 Mar 2024719.48728.56672.80722.98722.982,309,595,108
04 Mar 2024766.80803.77703.86719.06719.063,328,127,976
03 Mar 2024483.83769.14483.73766.36766.364,489,885,764
02 Mar 2024459.14489.62457.38483.75483.75646,863,678
01 Mar 2024456.98494.94449.60459.33459.331,068,350,587
29 Feb 2024447.03481.08438.29456.99456.991,031,939,674
28 Feb 2024420.37475.28420.57447.02447.021,259,995,894
27 Feb 2024408.06422.90401.27420.38420.38351,792,968
26 Feb 2024408.34412.60405.60408.06408.06245,922,659
25 Feb 2024403.60412.05401.77408.33408.33243,474,942
24 Feb 2024396.64406.21395.20403.58403.58288,396,642
23 Feb 2024401.47403.35395.82396.67396.67292,806,079
22 Feb 2024405.07405.88391.38401.47401.47352,746,549
21 Feb 2024418.19416.24394.22405.09405.09476,352,740
20 Feb 2024413.71418.48409.32418.19418.19322,467,511
19 Feb 2024409.49415.53406.58413.68413.68260,868,594
18 Feb 2024420.82420.82398.54409.50409.50357,129,541
17 Feb 2024414.79421.06407.77420.83420.83578,849,880
16 Feb 2024432.73434.99410.48414.79414.79646,424,744
15 Feb 2024419.59450.80411.45432.78432.78721,907,285
14 Feb 2024430.19438.81414.96419.71419.71509,172,940
13 Feb 2024424.06441.07409.78430.20430.20819,206,539
12 Feb 2024379.67433.60378.52423.78423.781,119,423,731
11 Feb 2024383.62385.40373.50379.67379.67231,315,762
10 Feb 2024376.23388.11376.23383.61383.61332,271,058
09 Feb 2024368.85377.63368.33376.20376.20263,685,318
08 Feb 2024360.30369.23359.29368.85368.85227,910,719
07 Feb 2024363.30364.61361.00360.29360.29250,988,361
06 Feb 2024361.64366.25360.88363.30363.30229,905,431
05 Feb 2024368.94373.64358.99361.62361.62283,509,298
04 Feb 2024362.18370.71362.12368.99368.99234,717,615
03 Feb 2024359.90361.18358.43362.16362.16201,727,219
02 Feb 2024356.93360.81350.92359.90359.90241,809,958
01 Feb 2024359.95362.17354.87356.94356.94284,845,533
31 Jan 2024364.77369.42359.12359.94359.94258,474,071
30 Jan 2024360.15365.90355.68364.77364.77248,162,537
29 Jan 2024370.79373.32357.95360.18360.18253,793,622
28 Jan 2024368.02371.89364.31370.79370.79268,733,730
27 Jan 2024359.71368.77356.66368.08368.08250,280,417
26 Jan 2024359.45360.36356.78359.75359.75269,916,383
25 Jan 2024348.52360.77347.26359.48359.48296,894,386
24 Jan 2024357.68360.67333.04348.52348.52395,153,103
23 Jan 2024359.30364.86351.05357.68357.68411,779,967
22 Jan 2024361.98367.34359.23359.24359.24223,140,503
21 Jan 2024358.24363.29356.18361.96361.96216,711,499
20 Jan 2024360.73360.33345.65358.23358.23313,620,874
19 Jan 2024372.48373.30356.77360.73360.73309,070,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...