Australia markets closed

BitcoinCash AUD (BCH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1,763.19-25.64 (-1.43%)
As of 1:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 May 20211,717.541,841.791,696.631,763.191,763.1910,050,726,912
07 May 20211,938.051,938.051,630.541,712.421,712.4212,047,587,602
06 May 20211,876.482,054.781,647.281,933.761,933.7619,098,211,180
05 May 20211,234.351,902.811,220.861,877.061,877.0618,166,763,650
04 May 20211,310.821,364.611,215.411,238.651,238.657,237,900,953
03 May 20211,261.881,347.491,260.351,311.221,311.224,530,463,399
02 May 20211,301.251,307.561,238.231,262.341,262.343,513,671,741
01 May 20211,289.831,334.851,266.771,302.421,302.424,280,017,258
30 Apr 20211,132.481,295.531,120.031,287.321,287.324,945,009,457
29 Apr 20211,167.111,169.521,107.941,132.331,132.333,383,783,597
28 Apr 20211,145.451,200.201,103.081,166.291,166.294,953,532,865
27 Apr 20211,090.071,146.731,068.911,143.061,143.064,661,145,995
26 Apr 2021980.651,090.09972.751,089.581,089.584,823,367,481
25 Apr 2021995.201,039.40930.14978.62978.624,206,646,746
24 Apr 20211,084.861,084.86970.83992.87992.874,530,004,727
23 Apr 20211,109.661,131.17903.531,082.891,082.899,299,845,244
22 Apr 20211,174.521,257.601,097.231,108.631,108.638,581,250,751
21 Apr 20211,220.301,289.301,168.181,178.581,178.588,274,655,596
20 Apr 20211,147.841,244.431,073.301,218.531,218.5310,399,617,519
19 Apr 20211,259.981,346.261,131.251,151.511,151.5110,573,532,542
18 Apr 20211,298.121,325.041,078.331,251.951,251.9514,790,346,378
17 Apr 20211,431.511,561.681,300.411,301.171,301.1714,665,553,487
16 Apr 20211,118.231,512.771,070.401,435.141,435.1417,524,296,412
15 Apr 20211,057.151,132.531,035.311,120.181,120.186,659,323,995
14 Apr 2021976.951,094.79976.951,059.741,059.749,404,922,800
13 Apr 2021884.51984.48881.67976.81976.815,933,357,606
12 Apr 2021911.75917.77863.51884.73884.733,848,061,949
11 Apr 2021888.01942.74886.23913.98913.985,025,517,588
10 Apr 2021833.51899.34826.78884.18884.184,314,696,416
09 Apr 2021845.72850.80827.44833.83833.833,409,450,267
08 Apr 2021813.10845.82806.24845.69845.694,440,614,065
07 Apr 2021870.88910.58788.43812.50812.508,636,614,378
06 Apr 2021847.70886.92819.33871.39871.397,313,545,644
05 Apr 2021743.71847.02737.55847.02847.026,426,773,174
04 Apr 2021705.00746.67699.05743.54743.542,904,100,628
03 Apr 2021769.49786.37705.13705.14705.144,189,277,745
02 Apr 2021737.29791.97723.15769.55769.554,558,984,738
01 Apr 2021715.37740.24705.79737.37737.374,294,960,131
31 Mar 2021693.66719.46669.52715.35715.354,080,344,251
30 Mar 2021681.62705.79672.32693.57693.572,706,329,895
29 Mar 2021655.97687.96650.71681.64681.642,765,187,363
28 Mar 2021659.93666.05647.21656.06656.062,526,039,172
27 Mar 2021666.95671.03642.81659.93659.932,367,186,384
26 Mar 2021629.75668.56624.99666.95666.952,941,340,092
25 Mar 2021632.36639.89606.35629.86629.863,198,244,035
24 Mar 2021678.57698.93608.61632.49632.493,351,894,385
23 Mar 2021662.92695.84660.51678.67678.673,697,649,931
22 Mar 2021681.90697.98661.17662.83662.833,281,112,320
21 Mar 2021696.72705.88669.59681.85681.852,517,211,784
20 Mar 2021691.50715.35688.73696.74696.742,594,330,004
19 Mar 2021683.25710.20670.33691.58691.582,916,981,096
18 Mar 2021692.13700.83675.76683.32683.323,201,694,499
17 Mar 2021681.89692.09665.59692.09692.093,402,119,356
16 Mar 2021676.30694.90652.45681.85681.854,501,867,834
15 Mar 2021718.33732.67672.06676.35676.354,992,375,779
14 Mar 2021768.21775.11718.56718.56718.564,948,828,566
13 Mar 2021694.97782.38673.96768.41768.415,923,228,681
12 Mar 2021706.23721.22665.13694.93694.935,177,318,352
11 Mar 2021707.20726.84684.63706.19706.195,270,199,685
10 Mar 2021706.42732.71676.12707.38707.385,099,451,004
09 Mar 2021691.01713.02686.14706.41706.413,599,839,390
08 Mar 2021669.64690.98657.44690.98690.983,647,536,817
07 Mar 2021652.08671.63651.52669.63669.632,927,161,303
06 Mar 2021649.07657.07629.70652.06652.063,026,679,280
05 Mar 2021656.99656.99618.36649.17649.174,018,656,698
04 Mar 2021675.21690.80640.90657.06657.064,816,864,656
03 Mar 2021660.82710.27655.29675.32675.324,792,494,642
02 Mar 2021644.26707.65637.31660.79660.796,039,169,132
01 Mar 2021593.27650.48591.87644.40644.404,687,413,417
28 Feb 2021627.75629.70566.78593.22593.225,908,399,676
27 Feb 2021628.87650.53616.57627.78627.784,735,180,860
26 Feb 2021632.47655.41588.44628.78628.786,770,738,092
25 Feb 2021660.78695.73631.97631.97631.976,044,099,758
24 Feb 2021649.48701.95630.40660.79660.797,209,117,904
23 Feb 2021796.33796.61528.08649.01649.0110,497,717,545
22 Feb 2021897.58898.86691.19796.48796.489,405,951,070
21 Feb 2021866.53934.47849.71897.66897.666,811,391,266
20 Feb 2021915.76951.43810.17866.92866.928,254,960,292
19 Feb 2021908.86942.12881.95915.91915.916,672,590,711
18 Feb 2021923.80937.71890.90908.84908.845,521,792,840
17 Feb 2021914.35936.71875.46923.84923.8411,301,768,809
16 Feb 2021914.64952.67866.96914.34914.3413,882,851,154
15 Feb 2021932.49986.24801.47915.02915.0219,680,609,556
14 Feb 2021856.06958.74841.86932.65932.6518,901,451,922
13 Feb 2021744.37857.38704.01855.72855.7213,981,268,882
12 Feb 2021683.18745.07664.24744.43744.439,648,836,902
11 Feb 2021640.70693.52636.39683.36683.368,741,509,526
10 Feb 2021663.38689.23610.35640.83640.8310,051,791,612
09 Feb 2021627.49667.28616.11663.49663.499,518,293,567
08 Feb 2021579.65630.79569.74627.51627.518,004,277,135
07 Feb 2021596.06602.82560.53579.77579.777,278,168,348
06 Feb 2021581.61636.19579.90596.11596.119,608,215,182
05 Feb 2021553.62583.27551.69581.55581.555,408,284,057
04 Feb 2021582.59594.50544.89553.65553.656,341,594,787
03 Feb 2021565.65588.28565.65582.52582.526,438,582,851
02 Feb 2021542.39570.76536.90565.65565.656,288,490,451
01 Feb 2021524.58579.47511.52542.38542.387,136,668,490
31 Jan 2021543.11544.58512.61524.59524.594,853,960,807
30 Jan 2021533.19545.92514.19542.98542.986,585,970,523
29 Jan 2021540.28562.03513.46533.24533.2410,159,010,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...