Australia markets closed

Bitcoin Cash EUR (BCH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
454.61+18.91 (+4.34%)
As of 06:58AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024454.13454.61420.76454.61454.61543,761,792
18 Apr 2024458.91461.03422.21434.54434.54522,889,618
17 Apr 2024478.05480.16438.57458.91458.91713,190,440
16 Apr 2024495.85531.83464.04478.05478.05838,084,194
15 Apr 2024451.75497.53429.21495.85495.85922,628,895
14 Apr 2024501.74517.11419.38451.75451.751,164,678,025
13 Apr 2024572.73576.08475.30501.74501.74925,836,086
12 Apr 2024586.03586.03561.16572.73572.73495,186,607
11 Apr 2024619.39619.63555.26586.05586.051,080,947,798
10 Apr 2024626.71638.66607.38619.39619.39867,657,681
09 Apr 2024632.40655.48626.79626.66626.66814,417,178
08 Apr 2024641.08653.21623.15632.40632.40660,509,402
07 Apr 2024606.67658.51606.57641.08641.081,486,857,660
06 Apr 2024616.90658.54601.25606.64606.641,752,170,923
05 Apr 2024548.59627.57546.47616.90616.901,814,414,468
04 Apr 2024593.54596.76519.71548.66548.661,065,094,079
03 Apr 2024604.53604.53548.99593.54593.541,205,343,116
02 Apr 2024630.38649.31577.42604.53604.531,398,770,099
01 Apr 2024552.88640.70546.87630.41630.41934,011,706
31 Mar 2024575.72576.79547.76552.87552.87600,795,263
30 Mar 2024527.38591.18516.20575.72575.721,422,104,125
29 Mar 2024499.18542.54488.56527.38527.381,112,844,751
28 Mar 2024443.20509.91442.57499.17499.171,350,839,601
27 Mar 2024450.35455.93432.96443.20443.20554,338,573
26 Mar 2024448.54466.90437.84450.35450.35933,942,309
25 Mar 2024420.71458.24410.78448.54448.54837,410,240
24 Mar 2024397.42437.79388.19420.71420.71893,198,176
23 Mar 2024381.51398.38363.81397.42397.42557,305,812
22 Mar 2024374.84397.99369.97381.52381.52597,392,411
21 Mar 2024330.73375.62321.13374.84374.84611,150,150
20 Mar 2024369.32378.16323.55330.73330.73673,837,819
19 Mar 2024369.97376.94353.53369.32369.32416,159,158
18 Mar 2024356.91374.09340.39369.97369.97442,264,265
17 Mar 2024382.27386.27351.31356.91356.91473,045,557
16 Mar 2024405.43408.43357.13382.27382.27700,680,961
15 Mar 2024404.02430.88386.18405.43405.43929,371,330
14 Mar 2024397.45413.69388.18404.02404.02630,082,250
13 Mar 2024410.53410.53378.51397.48397.48645,972,625
12 Mar 2024387.45416.96372.86410.53410.53756,390,789
11 Mar 2024396.26407.75378.53387.45387.45509,226,120
10 Mar 2024400.03417.08390.50396.26396.26540,931,946
09 Mar 2024394.85407.10383.76400.03400.03663,104,992
08 Mar 2024380.90400.80365.88394.85394.85682,774,419
07 Mar 2024369.85387.18354.85380.90380.90734,027,919
06 Mar 2024434.34441.49342.07369.85369.851,303,837,896
05 Mar 2024433.16438.85403.55433.42433.421,384,573,463
04 Mar 2024462.03484.31423.72432.91432.912,003,702,112
03 Mar 2024291.53463.44291.47461.77461.772,705,374,396
02 Mar 2024276.18294.62275.22291.48291.48389,766,806
01 Mar 2024273.82297.76270.38276.29276.29642,633,091
29 Feb 2024269.83288.32262.64273.83273.83618,348,041
28 Feb 2024253.35286.83253.31269.82269.82760,537,475
27 Feb 2024247.56254.81242.29253.36253.36212,021,653
26 Feb 2024247.10249.57245.34247.55247.55149,193,130
25 Feb 2024244.23249.34243.12247.09247.09147,332,733
24 Feb 2024240.31246.42239.86244.21244.21174,515,969
23 Feb 2024243.18244.65239.65240.33240.33177,400,779
22 Feb 2024245.56246.24236.81243.18243.18213,664,061
21 Feb 2024253.44252.80238.91245.57245.57288,778,489
20 Feb 2024250.78253.66248.30253.44253.44195,429,820
19 Feb 2024248.13251.87246.37250.76250.76158,131,137
18 Feb 2024255.00255.00241.50248.14248.14216,405,750
17 Feb 2024251.25255.15246.96255.01255.01350,759,117
16 Feb 2024262.04263.02248.40251.25251.25391,554,750
15 Feb 2024252.86272.76248.02262.08262.08437,156,252
14 Feb 2024260.73265.58250.05252.93252.93306,846,698
13 Feb 2024256.23267.45247.71260.73260.73496,501,550
12 Feb 2024229.71262.14229.02256.06256.06676,399,273
11 Feb 2024232.10233.18225.98229.71229.71139,952,942
10 Feb 2024226.86234.78226.86232.09232.09201,033,910
09 Feb 2024223.19227.48223.07226.85226.85158,999,056
08 Feb 2024218.64223.53218.12223.19223.19137,911,043
07 Feb 2024219.19220.46218.50218.63218.63152,307,955
06 Feb 2024218.22221.18217.51219.19219.19138,712,364
05 Feb 2024222.83225.67216.77218.21218.21171,077,274
04 Feb 2024218.75223.90218.71222.86222.86141,764,388
03 Feb 2024217.59218.67216.96218.74218.74121,838,899
02 Feb 2024216.82218.18213.42217.59217.59146,194,557
01 Feb 2024218.93220.15215.44216.82216.82173,028,691
31 Jan 2024222.72224.69218.42218.92218.92157,209,314
30 Jan 2024218.48223.18216.85222.72222.72151,523,647
29 Jan 2024224.42225.95217.05218.50218.50153,960,157
28 Jan 2024222.74225.08220.49224.41224.41162,646,568
27 Jan 2024218.30223.45216.91222.77222.77151,478,011
26 Jan 2024217.22219.09215.71218.32218.32163,806,201
25 Jan 2024211.42218.30210.48217.24217.24179,414,697
24 Jan 2024216.04218.13201.85211.42211.42239,703,142
23 Jan 2024217.56220.59212.31216.04216.04248,712,336
22 Jan 2024219.09222.33217.52217.53217.53135,114,469
21 Jan 2024216.83219.88215.58219.07219.07131,165,243
20 Jan 2024218.19218.58208.88216.82216.82189,819,914
19 Jan 2024224.19224.71215.40218.19218.19186,942,482
18 Jan 2024230.87230.99222.35224.18224.18207,251,289
17 Jan 2024228.75235.59228.22230.88230.88199,010,136
16 Jan 2024224.73234.87224.49228.79228.79207,956,937
15 Jan 2024231.88235.90224.44224.76224.76217,507,920
14 Jan 2024236.65239.09229.92231.87231.87264,931,447
13 Jan 2024251.82270.34230.80236.64236.64652,773,887
12 Jan 2024231.72262.26228.73251.79251.79563,246,563
11 Jan 2024224.24236.71214.73231.67231.67297,709,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...