BitcoinCash AUD (BCH-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
827.78-1.14 (-0.14%)
As of 11:03PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 825.45 | 838.93 | 824.26 | 827.78 | 827.78 | 1,548,189,184 |
| 24 Oct 2021 | 843.56 | 848.33 | 812.77 | 827.27 | 827.27 | 1,349,700,298 |
| 23 Oct 2021 | 835.37 | 852.97 | 826.07 | 843.37 | 843.37 | 1,426,208,957 |
| 22 Oct 2021 | 835.39 | 849.86 | 822.95 | 835.36 | 835.36 | 1,395,990,740 |
| 21 Oct 2021 | 857.86 | 875.08 | 830.75 | 835.75 | 835.75 | 1,887,118,032 |
| 20 Oct 2021 | 827.95 | 862.82 | 810.33 | 857.47 | 857.47 | 1,515,136,664 |
| 19 Oct 2021 | 824.76 | 837.67 | 805.85 | 828.23 | 828.23 | 1,579,778,695 |
| 18 Oct 2021 | 825.46 | 836.54 | 812.56 | 824.28 | 824.28 | 1,591,453,532 |
| 17 Oct 2021 | 842.96 | 847.40 | 799.83 | 823.89 | 823.89 | 1,483,542,308 |
| 16 Oct 2021 | 843.17 | 871.39 | 841.94 | 844.39 | 844.39 | 1,814,528,341 |
| 15 Oct 2021 | 807.58 | 857.59 | 790.15 | 841.94 | 841.94 | 2,364,977,278 |
| 14 Oct 2021 | 804.02 | 819.43 | 800.99 | 806.09 | 806.09 | 1,521,825,995 |
| 13 Oct 2021 | 801.46 | 805.11 | 778.35 | 805.11 | 805.11 | 1,657,990,607 |
| 12 Oct 2021 | 819.38 | 819.38 | 773.71 | 801.06 | 801.06 | 1,766,571,063 |
| 11 Oct 2021 | 803.53 | 838.56 | 796.14 | 818.99 | 818.99 | 1,748,905,914 |
| 10 Oct 2021 | 841.17 | 851.35 | 801.24 | 804.23 | 804.23 | 1,666,227,656 |
| 09 Oct 2021 | 815.42 | 852.93 | 811.21 | 840.61 | 840.61 | 1,587,592,806 |
| 08 Oct 2021 | 835.62 | 845.86 | 807.67 | 815.12 | 815.12 | 1,698,800,898 |
| 07 Oct 2021 | 847.88 | 870.86 | 822.43 | 836.66 | 836.66 | 2,067,403,033 |
| 06 Oct 2021 | 815.92 | 860.51 | 779.28 | 849.66 | 849.66 | 2,442,148,505 |
| 05 Oct 2021 | 755.92 | 822.42 | 754.44 | 815.00 | 815.00 | 1,642,868,848 |
| 04 Oct 2021 | 785.04 | 785.04 | 733.59 | 756.70 | 756.70 | 1,753,701,689 |
| 03 Oct 2021 | 760.74 | 797.04 | 751.22 | 784.29 | 784.29 | 1,837,263,927 |
| 02 Oct 2021 | 748.49 | 771.03 | 739.65 | 760.87 | 760.87 | 1,449,655,362 |
| 01 Oct 2021 | 695.60 | 750.11 | 693.91 | 748.03 | 748.03 | 1,658,598,140 |
| 30 Sept 2021 | 676.01 | 702.08 | 671.81 | 695.12 | 695.12 | 1,616,255,444 |
| 29 Sept 2021 | 655.49 | 687.43 | 652.03 | 676.20 | 676.20 | 1,514,976,240 |
| 28 Sept 2021 | 671.39 | 688.90 | 653.40 | 655.06 | 655.06 | 1,788,558,635 |
| 27 Sept 2021 | 693.61 | 707.10 | 671.38 | 671.64 | 671.64 | 7,505,315,047 |
| 26 Sept 2021 | 713.21 | 714.13 | 664.11 | 693.25 | 693.25 | 7,946,316,235 |
| 25 Sept 2021 | 707.48 | 719.52 | 693.14 | 713.21 | 713.21 | 7,000,801,466 |
| 24 Sept 2021 | 757.01 | 759.94 | 666.02 | 707.30 | 707.30 | 7,883,513,243 |
| 23 Sept 2021 | 757.14 | 757.45 | 734.13 | 756.85 | 756.85 | 7,474,722,505 |
| 22 Sept 2021 | 697.01 | 757.25 | 688.34 | 757.25 | 757.25 | 7,677,702,249 |
| 21 Sept 2021 | 747.45 | 759.62 | 690.99 | 697.28 | 697.28 | 8,245,475,877 |
| 20 Sept 2021 | 838.76 | 838.61 | 738.51 | 745.05 | 745.05 | 8,622,292,069 |
| 19 Sept 2021 | 867.47 | 890.01 | 833.02 | 838.82 | 838.82 | 7,993,288,813 |
| 18 Sept 2021 | 854.04 | 877.12 | 847.67 | 867.35 | 867.35 | 7,702,049,200 |
| 17 Sept 2021 | 877.21 | 884.23 | 845.92 | 854.06 | 854.06 | 7,781,750,006 |
| 16 Sept 2021 | 888.62 | 891.42 | 865.40 | 877.13 | 877.13 | 7,305,915,176 |
| 15 Sept 2021 | 874.70 | 893.95 | 865.93 | 888.98 | 888.98 | 7,176,816,188 |
| 14 Sept 2021 | 835.22 | 877.43 | 829.00 | 874.63 | 874.63 | 7,713,456,408 |
| 13 Sept 2021 | 878.86 | 892.28 | 810.62 | 835.14 | 835.14 | 8,325,914,245 |
| 12 Sept 2021 | 864.36 | 889.04 | 849.29 | 878.86 | 878.86 | 7,448,596,415 |
| 11 Sept 2021 | 855.69 | 880.06 | 852.63 | 864.44 | 864.44 | 7,409,262,227 |
| 10 Sept 2021 | 897.31 | 914.64 | 843.52 | 855.66 | 855.66 | 6,244,710,943 |
| 09 Sept 2021 | 896.09 | 911.85 | 891.35 | 897.42 | 897.42 | 5,989,560,511 |
| 08 Sept 2021 | 910.50 | 918.98 | 877.66 | 899.54 | 899.54 | 6,082,134,960 |
| 07 Sept 2021 | 1,054.60 | 1,057.81 | 808.19 | 910.11 | 910.11 | 6,145,151,227 |
| 06 Sept 2021 | 1,027.31 | 1,078.62 | 998.16 | 1,054.78 | 1,054.78 | 4,814,863,078 |
| 05 Sept 2021 | 951.12 | 1,028.36 | 938.61 | 1,026.69 | 1,026.69 | 4,310,426,591 |
| 04 Sept 2021 | 955.81 | 982.29 | 936.32 | 951.64 | 951.64 | 3,743,606,557 |
| 03 Sept 2021 | 898.63 | 966.42 | 881.48 | 956.00 | 956.00 | 5,187,732,839 |
| 02 Sept 2021 | 891.76 | 912.15 | 888.29 | 898.73 | 898.73 | 4,472,906,767 |
| 01 Sept 2021 | 870.66 | 891.69 | 857.01 | 891.69 | 891.69 | 4,229,942,923 |
| 31 Aug 2021 | 866.72 | 888.88 | 856.72 | 870.14 | 870.14 | 4,326,806,534 |
| 30 Aug 2021 | 902.28 | 908.97 | 866.42 | 866.46 | 866.46 | 4,158,583,181 |
| 29 Aug 2021 | 885.25 | 944.64 | 885.25 | 902.43 | 902.43 | 4,107,728,810 |
| 28 Aug 2021 | 868.92 | 885.07 | 852.61 | 885.07 | 885.07 | 4,195,458,394 |
| 27 Aug 2021 | 839.18 | 868.87 | 828.61 | 868.62 | 868.62 | 4,241,350,485 |
| 26 Aug 2021 | 894.03 | 901.51 | 837.75 | 839.14 | 839.14 | 4,369,879,330 |
| 25 Aug 2021 | 879.84 | 908.26 | 864.99 | 892.26 | 892.26 | 4,225,782,982 |
| 24 Aug 2021 | 941.46 | 944.29 | 876.27 | 879.35 | 879.35 | 3,711,565,038 |
| 23 Aug 2021 | 942.33 | 964.50 | 921.23 | 940.15 | 940.15 | 4,171,611,570 |
| 22 Aug 2021 | 948.43 | 966.30 | 917.03 | 942.25 | 942.25 | 3,475,098,084 |
| 21 Aug 2021 | 972.42 | 980.56 | 941.99 | 948.22 | 948.22 | 4,133,423,522 |
| 20 Aug 2021 | 921.88 | 979.86 | 916.90 | 972.22 | 972.22 | 4,392,145,141 |
| 19 Aug 2021 | 875.73 | 922.02 | 864.42 | 922.02 | 922.02 | 3,991,446,630 |
| 18 Aug 2021 | 880.27 | 903.05 | 857.49 | 877.41 | 877.41 | 3,800,283,599 |
| 17 Aug 2021 | 918.11 | 945.95 | 879.39 | 880.48 | 880.48 | 3,795,859,148 |
| 16 Aug 2021 | 954.84 | 969.43 | 917.98 | 920.89 | 920.89 | 3,640,815,385 |
| 15 Aug 2021 | 937.87 | 959.85 | 914.37 | 954.76 | 954.76 | 3,762,358,537 |
| 14 Aug 2021 | 887.85 | 935.75 | 874.99 | 935.10 | 935.10 | 3,375,042,817 |
| 13 Aug 2021 | 825.63 | 887.81 | 820.83 | 887.39 | 887.39 | 3,132,911,521 |
| 12 Aug 2021 | 842.45 | 880.16 | 807.53 | 824.14 | 824.14 | 3,411,835,676 |
| 11 Aug 2021 | 806.69 | 857.50 | 804.97 | 842.64 | 842.64 | 3,399,391,038 |
| 10 Aug 2021 | 807.69 | 826.39 | 781.92 | 806.66 | 806.66 | 3,005,375,877 |
| 09 Aug 2021 | 758.22 | 819.15 | 741.17 | 808.32 | 808.32 | 2,946,115,336 |
| 08 Aug 2021 | 793.77 | 800.90 | 756.88 | 758.11 | 758.11 | 2,967,528,423 |
| 07 Aug 2021 | 757.33 | 801.73 | 753.48 | 792.90 | 792.90 | 3,237,919,442 |
| 06 Aug 2021 | 740.98 | 762.24 | 727.23 | 756.45 | 756.45 | 2,906,291,852 |
| 05 Aug 2021 | 739.16 | 743.43 | 707.98 | 741.06 | 741.06 | 2,785,915,352 |
| 04 Aug 2021 | 726.53 | 746.11 | 708.44 | 739.56 | 739.56 | 2,480,644,902 |
| 03 Aug 2021 | 738.54 | 748.24 | 708.32 | 725.95 | 725.95 | 2,686,597,604 |
| 02 Aug 2021 | 717.62 | 766.92 | 709.51 | 739.00 | 739.00 | 2,901,155,272 |
| 01 Aug 2021 | 744.25 | 766.33 | 708.62 | 718.94 | 718.94 | 2,702,364,388 |
| 31 July 2021 | 752.24 | 757.95 | 732.03 | 745.72 | 745.72 | 2,268,796,355 |
| 30 July 2021 | 728.09 | 752.83 | 701.83 | 752.44 | 752.44 | 2,701,117,936 |
| 29 July 2021 | 693.08 | 739.04 | 677.49 | 727.83 | 727.83 | 2,751,452,446 |
| 28 July 2021 | 682.80 | 706.49 | 668.77 | 691.53 | 691.53 | 2,962,220,497 |
| 27 July 2021 | 653.00 | 684.77 | 635.36 | 681.91 | 681.91 | 2,731,412,383 |
| 26 July 2021 | 619.10 | 701.47 | 617.66 | 653.95 | 653.95 | 2,969,979,495 |
| 25 July 2021 | 624.80 | 625.56 | 601.27 | 618.93 | 618.93 | 1,457,289,016 |
| 24 July 2021 | 618.47 | 631.38 | 613.66 | 624.90 | 624.90 | 1,357,240,099 |
| 23 July 2021 | 600.21 | 619.57 | 587.27 | 618.69 | 618.69 | 1,397,350,309 |
| 22 July 2021 | 586.19 | 604.19 | 578.93 | 600.01 | 600.01 | 1,426,676,136 |
| 21 July 2021 | 544.09 | 593.13 | 536.89 | 585.49 | 585.49 | 1,634,342,306 |
| 20 July 2021 | 566.82 | 574.68 | 527.15 | 544.49 | 544.49 | 1,720,094,573 |
| 19 July 2021 | 594.34 | 599.94 | 563.66 | 566.56 | 566.56 | 1,542,826,585 |
| 18 July 2021 | 590.78 | 612.35 | 587.34 | 595.07 | 595.07 | 1,637,743,564 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
