Australia markets closed

Bitcoin Cash CNY (BCH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
3,464.85+21.79 (+0.63%)
As of 06:18PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,498.133,537.423,234.653,464.853,464.853,933,902,848
18 Apr 20243,527.503,543.563,251.323,355.833,355.834,038,153,140
17 Apr 20243,676.303,691.713,372.513,527.503,527.505,482,059,815
16 Apr 20243,820.214,102.023,568.483,676.303,676.306,445,054,847
15 Apr 20243,484.313,833.783,310.453,820.213,820.217,108,229,782
14 Apr 20243,870.053,988.633,234.633,484.313,484.318,983,009,857
13 Apr 20244,445.774,471.123,660.553,870.103,870.107,141,247,804
12 Apr 20244,552.624,552.624,349.954,445.754,445.753,843,844,213
11 Apr 20244,863.964,865.414,363.644,552.734,552.738,397,373,741
10 Apr 20244,922.045,020.474,768.884,863.974,863.976,813,565,854
09 Apr 20244,857.025,131.484,918.254,921.664,921.666,396,246,074
08 Apr 20245,027.685,122.864,887.114,857.024,857.025,072,890,184
07 Apr 20244,758.095,164.394,757.325,027.685,027.6811,660,756,168
06 Apr 20244,836.525,158.154,693.954,757.834,757.8313,742,248,810
05 Apr 20244,301.874,932.024,285.484,836.524,836.5214,225,177,106
04 Apr 20244,623.154,650.404,073.824,302.394,302.398,352,135,404
03 Apr 20244,693.094,693.094,268.454,623.154,623.159,388,484,607
02 Apr 20244,913.345,062.584,484.634,693.154,693.1510,859,015,413
01 Apr 20244,311.604,953.274,264.724,913.534,913.537,279,894,673
31 Mar 20244,490.024,498.334,271.644,311.554,311.554,685,260,508
30 Mar 20244,113.584,604.434,021.604,490.024,490.0211,090,949,093
29 Mar 20243,901.104,230.923,819.264,113.584,113.588,680,184,978
28 Mar 20243,465.753,984.463,460.803,901.093,901.0910,556,926,519
27 Mar 20243,518.423,570.053,385.993,465.753,465.754,334,835,677
26 Mar 20243,483.303,647.583,419.643,518.423,518.427,296,563,459
25 Mar 20243,302.153,598.463,225.723,483.303,483.306,503,166,527
24 Mar 20243,119.623,436.443,047.163,302.153,302.157,010,774,022
23 Mar 20242,983.463,127.152,845.763,119.623,119.624,374,634,285
22 Mar 20242,951.243,133.162,911.592,983.562,983.564,671,678,738
21 Mar 20242,586.062,953.172,512.142,951.252,951.254,811,829,576
20 Mar 20242,890.742,960.172,530.472,586.062,586.065,268,895,884
19 Mar 20242,871.902,914.812,767.062,890.732,890.733,257,369,942
18 Mar 20242,796.942,904.962,669.522,871.902,871.903,433,095,289
17 Mar 20242,995.723,027.032,753.082,796.942,796.943,707,038,961
16 Mar 20243,173.933,196.212,798.042,995.722,995.725,490,988,506
15 Mar 20243,180.683,390.563,023.303,173.933,173.937,275,681,221
14 Mar 20243,119.033,248.343,054.013,180.683,180.684,960,430,920
13 Mar 20243,224.013,224.012,967.473,119.293,119.295,069,391,602
12 Mar 20243,027.713,273.232,932.503,224.013,224.015,940,112,373
11 Mar 20243,116.073,206.402,956.673,027.703,027.703,979,359,848
10 Mar 20243,145.893,279.973,070.773,116.073,116.074,253,712,789
09 Mar 20243,110.373,203.673,019.503,145.893,145.895,214,804,693
08 Mar 20242,987.643,156.362,870.893,110.393,110.395,378,490,889
07 Mar 20242,889.563,028.822,772.372,987.642,987.645,757,381,321
06 Mar 20243,394.203,450.302,671.812,889.532,889.5310,186,631,644
05 Mar 20243,358.793,426.123,154.553,387.003,387.0010,819,976,380
04 Mar 20243,606.063,779.923,305.033,356.803,356.8015,536,826,020
03 Mar 20242,275.473,617.062,274.993,604.003,604.0021,114,859,608
02 Mar 20242,145.322,293.652,137.882,275.092,275.093,042,214,356
01 Mar 20242,135.962,321.802,099.822,146.192,146.194,991,823,885
29 Feb 20242,105.752,250.322,049.082,136.022,136.024,823,403,846
28 Feb 20241,978.502,238.581,977.912,105.672,105.675,935,181,500
27 Feb 20241,915.181,989.831,890.451,978.511,978.511,655,725,422
26 Feb 20241,925.831,945.681,912.701,915.171,915.171,154,210,330
25 Feb 20241,903.601,943.341,894.961,925.801,925.801,148,290,399
24 Feb 20241,871.601,918.771,868.131,903.511,903.511,360,247,201
23 Feb 20241,891.631,909.251,867.271,871.731,871.731,381,644,129
22 Feb 20241,908.831,912.501,840.361,891.631,891.631,662,061,493
21 Feb 20241,965.841,967.121,857.611,908.911,908.912,244,737,563
20 Feb 20241,925.071,967.471,925.671,965.851,965.851,515,875,343
19 Feb 20241,903.781,933.051,890.271,924.921,924.921,213,871,528
18 Feb 20241,956.471,956.471,852.861,903.841,903.841,660,352,249
17 Feb 20241,926.021,957.581,892.931,956.531,956.532,691,165,501
16 Feb 20242,018.412,025.881,901.261,926.031,926.033,001,589,467
15 Feb 20241,946.782,096.931,909.522,018.642,018.643,367,208,247
14 Feb 20242,020.222,055.841,927.471,947.351,947.352,362,439,419
13 Feb 20241,975.952,072.501,923.532,020.272,020.273,847,111,249
12 Feb 20241,764.412,014.061,759.091,974.641,974.645,216,073,404
11 Feb 20241,782.861,791.101,735.721,764.401,764.401,074,977,451
10 Feb 20241,739.851,804.271,739.851,782.791,782.791,544,204,934
09 Feb 20241,710.701,742.471,709.241,739.731,739.731,219,395,871
08 Feb 20241,671.831,713.431,669.021,710.721,710.721,057,048,668
07 Feb 20241,676.021,684.491,667.111,671.751,671.751,164,602,458
06 Feb 20241,675.511,691.891,668.991,676.011,676.011,060,632,314
05 Feb 20241,730.481,752.511,665.381,675.431,675.431,313,530,534
04 Feb 20241,698.841,738.871,698.561,730.691,730.691,100,910,961
03 Feb 20241,680.221,687.711,668.981,698.781,698.78946,226,634
02 Feb 20241,663.871,684.031,638.051,680.211,680.211,128,898,922
01 Feb 20241,686.471,695.271,653.801,663.911,663.911,327,843,570
31 Jan 20241,712.881,731.161,683.081,686.411,686.411,211,014,957
30 Jan 20241,681.111,716.401,684.721,712.881,712.881,165,302,601
29 Jan 20241,730.201,742.011,671.221,681.211,681.211,184,641,216
28 Jan 20241,717.391,735.291,699.941,730.161,730.161,253,968,115
27 Jan 20241,679.671,722.031,665.961,717.671,717.671,167,959,811
26 Jan 20241,675.781,687.531,663.001,679.861,679.861,260,392,084
25 Jan 20241,627.441,684.141,619.971,675.911,675.911,384,131,705
24 Jan 20241,690.621,707.571,555.141,627.441,627.441,845,171,588
23 Jan 20241,686.471,729.911,663.781,690.621,690.621,946,327,911
22 Jan 20241,699.931,725.101,686.131,686.221,686.221,047,376,056
21 Jan 20241,682.351,706.081,672.691,699.831,699.831,017,726,718
20 Jan 20241,691.681,691.191,618.301,682.311,682.311,472,814,587
19 Jan 20241,739.201,743.211,666.391,691.661,691.661,449,406,222
18 Jan 20241,789.861,790.771,721.831,739.191,739.191,607,828,154
17 Jan 20241,779.501,825.911,772.251,789.891,789.891,542,847,655
16 Jan 20241,749.081,829.881,747.261,779.801,779.801,617,725,589
15 Jan 20241,808.291,839.581,746.911,749.351,749.351,692,899,298
14 Jan 20241,844.911,864.451,792.941,808.191,808.192,066,002,624
13 Jan 20241,962.892,108.271,799.341,844.881,844.885,089,064,945
12 Jan 20241,823.642,037.771,783.341,962.661,962.664,390,401,502
11 Jan 20241,743.301,862.711,670.191,823.221,823.222,342,971,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...