Australia markets open in 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021825.45838.93824.26827.78827.781,548,189,184
24 Oct 2021843.56848.33812.77827.27827.271,349,700,298
23 Oct 2021835.37852.97826.07843.37843.371,426,208,957
22 Oct 2021835.39849.86822.95835.36835.361,395,990,740
21 Oct 2021857.86875.08830.75835.75835.751,887,118,032
20 Oct 2021827.95862.82810.33857.47857.471,515,136,664
19 Oct 2021824.76837.67805.85828.23828.231,579,778,695
18 Oct 2021825.46836.54812.56824.28824.281,591,453,532
17 Oct 2021842.96847.40799.83823.89823.891,483,542,308
16 Oct 2021843.17871.39841.94844.39844.391,814,528,341
15 Oct 2021807.58857.59790.15841.94841.942,364,977,278
14 Oct 2021804.02819.43800.99806.09806.091,521,825,995
13 Oct 2021801.46805.11778.35805.11805.111,657,990,607
12 Oct 2021819.38819.38773.71801.06801.061,766,571,063
11 Oct 2021803.53838.56796.14818.99818.991,748,905,914
10 Oct 2021841.17851.35801.24804.23804.231,666,227,656
09 Oct 2021815.42852.93811.21840.61840.611,587,592,806
08 Oct 2021835.62845.86807.67815.12815.121,698,800,898
07 Oct 2021847.88870.86822.43836.66836.662,067,403,033
06 Oct 2021815.92860.51779.28849.66849.662,442,148,505
05 Oct 2021755.92822.42754.44815.00815.001,642,868,848
04 Oct 2021785.04785.04733.59756.70756.701,753,701,689
03 Oct 2021760.74797.04751.22784.29784.291,837,263,927
02 Oct 2021748.49771.03739.65760.87760.871,449,655,362
01 Oct 2021695.60750.11693.91748.03748.031,658,598,140
30 Sept 2021676.01702.08671.81695.12695.121,616,255,444
29 Sept 2021655.49687.43652.03676.20676.201,514,976,240
28 Sept 2021671.39688.90653.40655.06655.061,788,558,635
27 Sept 2021693.61707.10671.38671.64671.647,505,315,047
26 Sept 2021713.21714.13664.11693.25693.257,946,316,235
25 Sept 2021707.48719.52693.14713.21713.217,000,801,466
24 Sept 2021757.01759.94666.02707.30707.307,883,513,243
23 Sept 2021757.14757.45734.13756.85756.857,474,722,505
22 Sept 2021697.01757.25688.34757.25757.257,677,702,249
21 Sept 2021747.45759.62690.99697.28697.288,245,475,877
20 Sept 2021838.76838.61738.51745.05745.058,622,292,069
19 Sept 2021867.47890.01833.02838.82838.827,993,288,813
18 Sept 2021854.04877.12847.67867.35867.357,702,049,200
17 Sept 2021877.21884.23845.92854.06854.067,781,750,006
16 Sept 2021888.62891.42865.40877.13877.137,305,915,176
15 Sept 2021874.70893.95865.93888.98888.987,176,816,188
14 Sept 2021835.22877.43829.00874.63874.637,713,456,408
13 Sept 2021878.86892.28810.62835.14835.148,325,914,245
12 Sept 2021864.36889.04849.29878.86878.867,448,596,415
11 Sept 2021855.69880.06852.63864.44864.447,409,262,227
10 Sept 2021897.31914.64843.52855.66855.666,244,710,943
09 Sept 2021896.09911.85891.35897.42897.425,989,560,511
08 Sept 2021910.50918.98877.66899.54899.546,082,134,960
07 Sept 20211,054.601,057.81808.19910.11910.116,145,151,227
06 Sept 20211,027.311,078.62998.161,054.781,054.784,814,863,078
05 Sept 2021951.121,028.36938.611,026.691,026.694,310,426,591
04 Sept 2021955.81982.29936.32951.64951.643,743,606,557
03 Sept 2021898.63966.42881.48956.00956.005,187,732,839
02 Sept 2021891.76912.15888.29898.73898.734,472,906,767
01 Sept 2021870.66891.69857.01891.69891.694,229,942,923
31 Aug 2021866.72888.88856.72870.14870.144,326,806,534
30 Aug 2021902.28908.97866.42866.46866.464,158,583,181
29 Aug 2021885.25944.64885.25902.43902.434,107,728,810
28 Aug 2021868.92885.07852.61885.07885.074,195,458,394
27 Aug 2021839.18868.87828.61868.62868.624,241,350,485
26 Aug 2021894.03901.51837.75839.14839.144,369,879,330
25 Aug 2021879.84908.26864.99892.26892.264,225,782,982
24 Aug 2021941.46944.29876.27879.35879.353,711,565,038
23 Aug 2021942.33964.50921.23940.15940.154,171,611,570
22 Aug 2021948.43966.30917.03942.25942.253,475,098,084
21 Aug 2021972.42980.56941.99948.22948.224,133,423,522
20 Aug 2021921.88979.86916.90972.22972.224,392,145,141
19 Aug 2021875.73922.02864.42922.02922.023,991,446,630
18 Aug 2021880.27903.05857.49877.41877.413,800,283,599
17 Aug 2021918.11945.95879.39880.48880.483,795,859,148
16 Aug 2021954.84969.43917.98920.89920.893,640,815,385
15 Aug 2021937.87959.85914.37954.76954.763,762,358,537
14 Aug 2021887.85935.75874.99935.10935.103,375,042,817
13 Aug 2021825.63887.81820.83887.39887.393,132,911,521
12 Aug 2021842.45880.16807.53824.14824.143,411,835,676
11 Aug 2021806.69857.50804.97842.64842.643,399,391,038
10 Aug 2021807.69826.39781.92806.66806.663,005,375,877
09 Aug 2021758.22819.15741.17808.32808.322,946,115,336
08 Aug 2021793.77800.90756.88758.11758.112,967,528,423
07 Aug 2021757.33801.73753.48792.90792.903,237,919,442
06 Aug 2021740.98762.24727.23756.45756.452,906,291,852
05 Aug 2021739.16743.43707.98741.06741.062,785,915,352
04 Aug 2021726.53746.11708.44739.56739.562,480,644,902
03 Aug 2021738.54748.24708.32725.95725.952,686,597,604
02 Aug 2021717.62766.92709.51739.00739.002,901,155,272
01 Aug 2021744.25766.33708.62718.94718.942,702,364,388
31 July 2021752.24757.95732.03745.72745.722,268,796,355
30 July 2021728.09752.83701.83752.44752.442,701,117,936
29 July 2021693.08739.04677.49727.83727.832,751,452,446
28 July 2021682.80706.49668.77691.53691.532,962,220,497
27 July 2021653.00684.77635.36681.91681.912,731,412,383
26 July 2021619.10701.47617.66653.95653.952,969,979,495
25 July 2021624.80625.56601.27618.93618.931,457,289,016
24 July 2021618.47631.38613.66624.90624.901,357,240,099
23 July 2021600.21619.57587.27618.69618.691,397,350,309
22 July 2021586.19604.19578.93600.01600.011,426,676,136
21 July 2021544.09593.13536.89585.49585.491,634,342,306
20 July 2021566.82574.68527.15544.49544.491,720,094,573
19 July 2021594.34599.94563.66566.56566.561,542,826,585
18 July 2021590.78612.35587.34595.07595.071,637,743,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...