Australia markets closed

Bitcoin Cash ETH (BCH-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.151277-0.009203 (-5.73%)
As of 04:39PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.1569830.1557240.1509100.1512770.151277112,520
23 Apr 20240.1596260.1639470.1584510.1631140.163114109,537
22 Apr 20240.1632880.1622740.1585400.1596260.159626106,050
21 Apr 20240.1559830.1651060.1553760.1632880.163288152,654
20 Apr 20240.1576340.1577350.1549760.1559820.155982193,697
19 Apr 20240.1552940.1584210.1535060.1576340.157634160,714
18 Apr 20240.1579700.1578720.1522900.1552920.155292186,867
17 Apr 20240.1637310.1651520.1545370.1579700.157970245,500
16 Apr 20240.1671110.1746100.1620270.1637310.163731287,042
15 Apr 20240.1598520.1679310.1568910.1671110.167111310,941
14 Apr 20240.1650820.1688010.1559220.1598520.159852412,121
13 Apr 20240.1753280.1752490.1580830.1650840.165084304,619
12 Apr 20240.1775470.1775470.1718640.1753270.175327151,590
11 Apr 20240.1918800.1914650.1764460.1775520.177552327,489
10 Apr 20240.1842150.1927390.1831180.1918800.191880268,791
09 Apr 20240.1982960.1947370.1869820.1842010.184201239,390
08 Apr 20240.2072780.2108380.1994450.1982960.198296207,109
07 Apr 20240.1982040.2132160.1981720.2072780.207278480,742
06 Apr 20240.2007790.2166640.1997880.1981930.198193572,449
05 Apr 20240.1795170.2046040.1788760.2007790.200779590,532
04 Apr 20240.1949580.1953390.1708230.1795390.179539348,535
03 Apr 20240.1851530.1851530.1790890.1949580.194958395,912
02 Apr 20240.1866000.1947190.1809110.1851560.185156428,414
01 Apr 20240.1702070.1901660.1632710.1866070.186607276,477
31 Mar 20240.1770780.1777180.1689490.1702050.170205184,958
30 Mar 20240.1598120.1795990.1562260.1770780.177078437,407
29 Mar 20240.1542270.1637370.1506360.1598120.159812337,223
28 Mar 20240.1338270.1571560.1336350.1542260.154226417,359
27 Mar 20240.1359100.1348930.1317110.1338270.133827167,386
26 Mar 20240.1403580.1420700.1379410.1359100.135910281,853
25 Mar 20240.1370840.1469820.1343940.1403580.140358262,042
24 Mar 20240.1293550.1401560.1284150.1370840.137084291,043
23 Mar 20240.1186760.1305090.1188770.1293550.129355181,394
22 Mar 20240.1165900.1231250.1151530.1186790.118679185,829
21 Mar 20240.1137390.1179090.1136510.1165910.116591190,094
20 Mar 20240.1140850.1164710.1113530.1137390.113739231,734
19 Mar 20240.1105540.1132660.1108110.1140840.114084128,554
18 Mar 20240.1104130.1108510.1081170.1105540.110554132,158
17 Mar 20240.1112460.1118980.1097070.1104130.110413146,340
16 Mar 20240.1137120.1131080.1079840.1112460.111246203,907
15 Mar 20240.1104460.1181430.1121500.1137120.113712260,665
14 Mar 20240.1091150.1117700.1072370.1104460.110446172,246
13 Mar 20240.1103630.1103630.1069890.1091240.109124177,345
12 Mar 20240.1092130.1124250.1070730.1103630.110363203,339
11 Mar 20240.1108020.1131000.1081430.1092120.109212143,540
10 Mar 20240.1124800.1166510.1092770.1108020.110802151,255
09 Mar 20240.1115840.1116160.1095960.1124800.112480186,453
08 Mar 20240.1086880.1132530.1061040.1115850.111585192,953
07 Mar 20240.1128280.1089330.1098440.1086880.108688209,450
06 Mar 20240.1298000.1320160.1100290.1128270.112827397,757
05 Mar 20240.1345930.1350550.1239010.1295240.129524413,773
04 Mar 20240.1463950.1531330.1324200.1345130.134513622,589
03 Mar 20240.0920150.1468480.0921070.1463120.146312857,199
02 Mar 20240.0893010.0941960.0889950.0920000.092000123,020
01 Mar 20240.0876300.0939150.0882660.0893370.089337207,790
29 Feb 20240.0901790.0898160.0857370.0876320.087632197,885
28 Feb 20240.0864890.0953500.0867210.0901750.090175254,174
27 Feb 20240.0860480.0867450.0863810.0864890.08648972,379
26 Feb 20240.0894500.0881610.0882470.0860480.08604851,858
25 Feb 20240.0905410.0913020.0905210.0894480.08944853,335
24 Feb 20240.0875880.0904320.0879940.0905370.09053764,698
23 Feb 20240.0886060.0878460.0885790.0875950.08759564,659
22 Feb 20240.0880250.0901220.0885830.0886060.08860677,853
21 Feb 20240.0927620.0912850.0893640.0880290.088029103,516
20 Feb 20240.0938600.0926040.0922330.0927630.09276371,530
19 Feb 20240.0959600.0943120.0958410.0938520.09385259,184
18 Feb 20240.0980160.0980160.0952770.0959630.09596383,690
17 Feb 20240.0957940.0979040.0947380.0980190.098019134,824
16 Feb 20240.1012490.0998830.0952150.0957950.095795149,289
15 Feb 20240.1025000.1070900.1012200.1012610.101261168,908
14 Feb 20240.1056000.1070500.1029430.1025300.102530124,385
13 Feb 20240.1103390.1130660.1069300.1056020.105602201,094
12 Feb 20240.0990490.1127320.0985410.1102660.110266291,272
11 Feb 20240.1006220.1005650.0984250.0990480.09904860,346
10 Feb 20240.1010440.1007430.1010440.1006180.10061887,153
09 Feb 20240.0992140.0999000.0987550.1010380.10103870,818
08 Feb 20240.0991450.0991980.0994700.0992160.09921661,305
07 Feb 20240.1024120.1019470.1011850.0991400.09914069,065
06 Feb 20240.1027600.1019540.1031580.1024120.10241264,809
05 Feb 20240.1047980.1059520.1023530.1027550.10275580,560
04 Feb 20240.1023470.1041440.1023420.1048110.10481166,671
03 Feb 20240.1027120.1026560.1023940.1023440.10234457,006
02 Feb 20240.1026430.1029260.1027380.1027110.10271169,009
01 Feb 20240.1012970.1019420.1028680.1026450.10264581,914
31 Jan 20240.1041230.1029630.1012280.1012930.10129372,739
30 Jan 20240.1049570.1042770.1046240.1041230.10412370,837
29 Jan 20240.1074850.1065950.1046490.1049630.10496373,961
28 Jan 20240.1067210.1079680.1058250.1074830.10748377,900
27 Jan 20240.1067720.1070740.1064420.1067390.10673972,579
26 Jan 20240.1058030.1077130.1059950.1067840.10678480,119
25 Jan 20240.1023940.1052220.1023610.1058110.10581187,390
24 Jan 20240.1016960.1021630.1010160.1023950.102395116,094
23 Jan 20240.0965220.0996560.0964720.1016960.101696117,077
22 Jan 20240.0967310.0979390.0965030.0965080.09650859,945
21 Jan 20240.0949610.0970170.0952980.0967250.09672557,911
20 Jan 20240.0961760.0955070.0941460.0949580.09495883,133
19 Jan 20240.0965170.0967210.0950040.0961750.09617582,402
18 Jan 20240.0970820.0971320.0955830.0965170.09651789,227
17 Jan 20240.0997270.0982180.0992020.0970830.09708383,684
16 Jan 20240.0995150.1012440.0994110.0997440.09974490,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...