Australia markets closed

Bitcoin Cash AUD (BCH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
868.24+113.64 (+15.06%)
As of 10:32AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024827.22879.13808.58868.24868.242,623,417,600
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
18 Jan 2024381.18381.37369.30372.48372.48344,347,051
17 Jan 2024376.49389.11376.19381.18381.18328,571,669
16 Jan 2024367.71386.19367.33376.56376.56342,264,829
15 Jan 2024380.31386.89367.24367.77367.77355,898,807
14 Jan 2024388.12392.12377.08380.29380.29434,511,206
13 Jan 2024412.83442.61378.53388.12388.121,070,607,404
12 Jan 2024379.43431.03374.03412.78412.78923,374,765
11 Jan 2024366.72387.72350.62379.35379.35487,488,854
10 Jan 2024378.06381.62359.74366.80366.80526,201,108
09 Jan 2024345.73380.27332.39378.02378.02559,227,356
08 Jan 2024352.10357.28343.68345.70345.70289,028,304
07 Jan 2024357.31362.10346.07352.10352.10317,103,223
06 Jan 2024357.25359.17343.52357.32357.32378,146,513
05 Jan 2024347.41357.89347.22357.25357.25330,734,361
04 Jan 2024379.79394.10333.20347.39347.39617,003,257
03 Jan 2024391.66397.15377.91379.76379.76444,336,754
02 Jan 2024380.80394.20376.37391.56391.56400,956,348
01 Jan 2024397.76398.69376.50380.60380.60462,590,436
31 Dec 2023373.44420.00373.29397.81397.81968,904,683
30 Dec 2023384.47393.82368.62373.46373.46673,837,266
29 Dec 2023385.39404.07376.47384.53384.531,020,215,618
28 Dec 2023335.83386.03332.51385.36385.36870,866,121
27 Dec 2023345.37345.72327.68335.84335.84345,971,267
26 Dec 2023337.26348.31336.62345.36345.36282,077,751
25 Dec 2023342.89343.71334.33337.24337.24271,004,362
24 Dec 2023351.12351.20339.38342.89342.89275,448,154
23 Dec 2023343.08357.78342.30351.12351.12365,240,397
22 Dec 2023340.59346.55339.43343.11343.11239,265,648
21 Dec 2023333.19346.10331.92340.58340.58337,854,159
20 Dec 2023339.99343.04330.22333.21333.21244,436,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...