Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

BitcoinCash AUD (BCH-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

1,172.21+20.85 (+1.81%)

As of 3:25PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2021	1,220.48	1,346.26	1,172.21	1,172.21	1,172.21	10,257,473,536
18 Apr 2021	1,298.12	1,325.04	1,078.33	1,251.95	1,251.95	14,790,346,378
17 Apr 2021	1,431.51	1,561.68	1,300.41	1,301.17	1,301.17	14,665,553,487
16 Apr 2021	1,118.23	1,512.77	1,070.40	1,435.14	1,435.14	17,524,296,412
15 Apr 2021	1,057.15	1,132.53	1,035.31	1,120.18	1,120.18	6,659,323,995
14 Apr 2021	976.95	1,094.79	976.95	1,059.74	1,059.74	9,404,922,800
13 Apr 2021	884.51	984.48	881.67	976.81	976.81	5,933,357,606
12 Apr 2021	911.75	917.77	863.51	884.73	884.73	3,848,061,949
11 Apr 2021	888.01	942.74	886.23	913.98	913.98	5,025,517,588
10 Apr 2021	833.51	899.34	826.78	884.18	884.18	4,314,696,416
09 Apr 2021	845.72	850.80	827.44	833.83	833.83	3,409,450,267
08 Apr 2021	813.10	845.82	806.24	845.69	845.69	4,440,614,065
07 Apr 2021	870.88	910.58	788.43	812.50	812.50	8,636,614,378
06 Apr 2021	847.70	886.92	819.33	871.39	871.39	7,313,545,644
05 Apr 2021	743.71	847.02	737.55	847.02	847.02	6,426,773,174
04 Apr 2021	705.00	746.67	699.05	743.54	743.54	2,904,100,628
03 Apr 2021	769.49	786.37	705.13	705.14	705.14	4,189,277,745
02 Apr 2021	737.29	791.97	723.15	769.55	769.55	4,558,984,738
01 Apr 2021	715.37	740.24	705.79	737.37	737.37	4,294,960,131
31 Mar 2021	693.66	719.46	669.52	715.35	715.35	4,080,344,251
30 Mar 2021	681.62	705.79	672.32	693.57	693.57	2,706,329,895
29 Mar 2021	655.97	687.96	650.71	681.64	681.64	2,765,187,363
28 Mar 2021	659.93	666.05	647.21	656.06	656.06	2,526,039,172
27 Mar 2021	666.95	671.03	642.81	659.93	659.93	2,367,186,384
26 Mar 2021	629.75	668.56	624.99	666.95	666.95	2,941,340,092
25 Mar 2021	632.36	639.89	606.35	629.86	629.86	3,198,244,035
24 Mar 2021	678.57	698.93	608.61	632.49	632.49	3,351,894,385
23 Mar 2021	662.92	695.84	660.51	678.67	678.67	3,697,649,931
22 Mar 2021	681.90	697.98	661.17	662.83	662.83	3,281,112,320
21 Mar 2021	696.72	705.88	669.59	681.85	681.85	2,517,211,784
20 Mar 2021	691.50	715.35	688.73	696.74	696.74	2,594,330,004
19 Mar 2021	683.25	710.20	670.33	691.58	691.58	2,916,981,096
18 Mar 2021	692.13	700.83	675.76	683.32	683.32	3,201,694,499
17 Mar 2021	681.89	692.09	665.59	692.09	692.09	3,402,119,356
16 Mar 2021	676.30	694.90	652.45	681.85	681.85	4,501,867,834
15 Mar 2021	718.33	732.67	672.06	676.35	676.35	4,992,375,779
14 Mar 2021	768.21	775.11	718.56	718.56	718.56	4,948,828,566
13 Mar 2021	694.97	782.38	673.96	768.41	768.41	5,923,228,681
12 Mar 2021	706.23	721.22	665.13	694.93	694.93	5,177,318,352
11 Mar 2021	707.20	726.84	684.63	706.19	706.19	5,270,199,685
10 Mar 2021	706.42	732.71	676.12	707.38	707.38	5,099,451,004
09 Mar 2021	691.01	713.02	686.14	706.41	706.41	3,599,839,390
08 Mar 2021	669.64	690.98	657.44	690.98	690.98	3,647,536,817
07 Mar 2021	652.08	671.63	651.52	669.63	669.63	2,927,161,303
06 Mar 2021	649.07	657.07	629.70	652.06	652.06	3,026,679,280
05 Mar 2021	656.99	656.99	618.36	649.17	649.17	4,018,656,698
04 Mar 2021	675.21	690.80	640.90	657.06	657.06	4,816,864,656
03 Mar 2021	660.82	710.27	655.29	675.32	675.32	4,792,494,642
02 Mar 2021	644.26	707.65	637.31	660.79	660.79	6,039,169,132
01 Mar 2021	593.27	650.48	591.87	644.40	644.40	4,687,413,417
28 Feb 2021	627.75	629.70	566.78	593.22	593.22	5,908,399,676
27 Feb 2021	628.87	650.53	616.57	627.78	627.78	4,735,180,860
26 Feb 2021	632.47	655.41	588.44	628.78	628.78	6,770,738,092
25 Feb 2021	660.78	695.73	631.97	631.97	631.97	6,044,099,758
24 Feb 2021	649.48	701.95	630.40	660.79	660.79	7,209,117,904
23 Feb 2021	796.33	796.61	528.08	649.01	649.01	10,497,717,545
22 Feb 2021	897.58	898.86	691.19	796.48	796.48	9,405,951,070
21 Feb 2021	866.53	934.47	849.71	897.66	897.66	6,811,391,266
20 Feb 2021	915.76	951.43	810.17	866.92	866.92	8,254,960,292
19 Feb 2021	908.86	942.12	881.95	915.91	915.91	6,672,590,711
18 Feb 2021	923.80	937.71	890.90	908.84	908.84	5,521,792,840
17 Feb 2021	914.35	936.71	875.46	923.84	923.84	11,301,768,809
16 Feb 2021	914.64	952.67	866.96	914.34	914.34	13,882,851,154
15 Feb 2021	932.49	986.24	801.47	915.02	915.02	19,680,609,556
14 Feb 2021	856.06	958.74	841.86	932.65	932.65	18,901,451,922
13 Feb 2021	744.37	857.38	704.01	855.72	855.72	13,981,268,882
12 Feb 2021	683.18	745.07	664.24	744.43	744.43	9,648,836,902
11 Feb 2021	640.70	693.52	636.39	683.36	683.36	8,741,509,526
10 Feb 2021	663.38	689.23	610.35	640.83	640.83	10,051,791,612
09 Feb 2021	627.49	667.28	616.11	663.49	663.49	9,518,293,567
08 Feb 2021	579.65	630.79	569.74	627.51	627.51	8,004,277,135
07 Feb 2021	596.06	602.82	560.53	579.77	579.77	7,278,168,348
06 Feb 2021	581.61	636.19	579.90	596.11	596.11	9,608,215,182
05 Feb 2021	553.62	583.27	551.69	581.55	581.55	5,408,284,057
04 Feb 2021	582.59	594.50	544.89	553.65	553.65	6,341,594,787
03 Feb 2021	565.65	588.28	565.65	582.52	582.52	6,438,582,851
02 Feb 2021	542.39	570.76	536.90	565.65	565.65	6,288,490,451
01 Feb 2021	524.58	579.47	511.52	542.38	542.38	7,136,668,490
31 Jan 2021	543.11	544.58	512.61	524.59	524.59	4,853,960,807
30 Jan 2021	533.19	545.92	514.19	542.98	542.98	6,585,970,523
29 Jan 2021	540.28	562.03	513.46	533.24	533.24	10,159,010,793
28 Jan 2021	494.27	521.43	487.40	510.76	510.76	7,604,167,556
27 Jan 2021	552.08	552.49	484.91	494.25	494.25	8,478,301,770
26 Jan 2021	562.21	568.45	536.37	552.10	552.10	7,158,003,492
25 Jan 2021	570.45	600.43	560.89	562.30	562.30	6,700,073,048
24 Jan 2021	559.14	581.46	549.41	570.53	570.53	5,016,765,440
23 Jan 2021	571.85	575.16	544.42	559.19	559.19	5,278,340,416
22 Jan 2021	540.56	583.11	509.97	572.18	572.18	7,437,510,295
21 Jan 2021	643.86	643.86	525.32	540.71	540.71	8,143,081,352
20 Jan 2021	662.23	671.12	613.40	643.92	643.92	7,871,017,040
19 Jan 2021	664.16	709.82	654.20	662.57	662.57	8,317,200,861
18 Jan 2021	623.13	668.65	612.79	664.17	664.17	5,849,295,834
17 Jan 2021	637.37	642.78	603.17	623.07	623.07	6,032,897,327
16 Jan 2021	639.39	666.54	617.52	637.39	637.39	8,183,237,755
15 Jan 2021	677.11	686.16	594.13	639.50	639.50	9,423,654,650
14 Jan 2021	640.04	690.71	627.24	676.92	676.92	9,013,337,743
13 Jan 2021	579.23	645.63	564.10	640.01	640.01	9,033,132,776
12 Jan 2021	621.86	661.59	578.73	579.09	579.09	11,567,942,339
11 Jan 2021	781.97	781.97	528.46	622.26	622.26	19,794,712,462
10 Jan 2021	740.17	811.60	719.27	781.80	781.80	24,183,350,008
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.00+2.20(+0.03%)

AUD/USD0.7769+0.0029(+0.38%)

ASX 2007,065.60+2.10(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

BitcoinCash AUD (BCH-AUD)

ALL ORDS
7,328.00
+2.20(+0.03%)

AUD/USD
0.7769
+0.0029(+0.38%)

ASX 200
7,065.60
+2.10(+0.03%)