Australia markets open in 1 hour 10 minutes

Bitcoin Cash GBP (BCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
390.83+14.59 (+3.88%)
As of 10:49PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024372.30391.77364.58390.83390.83401,166,368
17 Apr 2024408.08409.94374.84392.11392.11609,367,474
16 Apr 2024423.68454.63396.30408.08408.08715,421,568
15 Apr 2024386.52425.16367.23423.68423.68788,346,944
14 Apr 2024429.28442.44358.82386.52386.52996,492,684
13 Apr 2024489.32492.09406.28429.29429.29792,140,717
12 Apr 2024502.11502.11479.81489.32489.32423,068,252
11 Apr 2024530.56530.73474.92502.12502.12926,143,534
10 Apr 2024537.79546.94521.02530.56530.56743,220,149
09 Apr 2024542.51562.24537.80537.75537.75698,870,404
08 Apr 2024550.06560.47534.68542.51542.51566,624,272
07 Apr 2024520.53565.01520.45550.06550.061,275,750,314
06 Apr 2024528.91564.71515.98520.50520.501,503,393,812
05 Apr 2024469.96538.31468.13528.91528.911,555,632,604
04 Apr 2024508.22511.23445.15470.02470.02912,432,180
03 Apr 2024517.33517.34469.52508.22508.221,032,064,870
02 Apr 2024538.38554.56494.30517.34517.341,197,025,220
01 Apr 2024472.93547.24467.88538.40538.40797,700,560
31 Mar 2024492.48493.37468.54472.92472.92513,911,572
30 Mar 2024450.95505.53440.95492.48492.481,216,499,505
29 Mar 2024427.84463.67418.61450.95450.95951,565,654
28 Mar 2024380.20436.98379.65427.84427.841,157,795,529
27 Mar 2024386.22390.82371.29380.20380.20475,536,644
26 Mar 2024384.80400.15375.18386.22386.22800,957,046
25 Mar 2024362.52395.06354.16384.80384.80718,403,759
24 Mar 2024342.46377.25334.51362.52362.52769,674,091
23 Mar 2024327.34343.29312.25342.46342.46480,233,677
22 Mar 2024320.35340.28316.16327.35327.35512,561,521
21 Mar 2024282.48320.89274.38320.35320.35522,307,272
20 Mar 2024315.54323.13276.33282.48282.48575,531,012
19 Mar 2024316.28322.24302.07315.54315.54355,562,620
18 Mar 2024305.31319.82291.40316.28316.28378,084,458
17 Mar 2024326.95330.42300.52305.31305.31404,649,841
16 Mar 2024346.19348.87305.20326.95326.95599,278,519
15 Mar 2024345.69367.93329.71346.19346.19793,582,686
14 Mar 2024339.42353.30331.83345.69345.69539,115,252
13 Mar 2024350.08350.08323.38339.44339.44551,655,966
12 Mar 2024329.80355.60317.35350.08350.08645,003,141
11 Mar 2024337.26347.04322.24329.80329.80433,459,538
10 Mar 2024340.46354.97332.36337.26337.26460,389,806
09 Mar 2024337.47346.27326.70340.46340.46564,371,879
08 Mar 2024325.95342.59313.20337.47337.47583,550,522
07 Mar 2024316.02330.82303.23325.95325.95628,132,870
06 Mar 2024371.50377.58292.27316.02316.021,114,075,258
05 Mar 2024370.95375.85345.18370.72370.721,184,271,880
04 Mar 2024395.90414.99362.91370.73370.731,715,896,979
03 Mar 2024249.80397.11249.75395.68395.682,318,154,207
02 Mar 2024236.36252.27235.56249.76249.76333,979,490
01 Mar 2024234.40254.70231.41236.45236.45549,965,884
29 Feb 2024230.69246.80224.89234.41234.41529,328,528
28 Feb 2024216.73245.37216.68230.68230.68650,206,785
27 Feb 2024211.38217.95207.18216.73216.73181,372,588
26 Feb 2024211.11213.29209.67211.38211.38127,392,184
25 Feb 2024208.64213.03207.71211.11211.11125,875,763
24 Feb 2024205.46210.46205.09208.63208.63149,088,417
23 Feb 2024208.20209.48205.37205.48205.48151,675,499
22 Feb 2024210.26210.91202.80208.20208.20182,931,263
21 Feb 2024216.96216.50204.44210.27210.27247,260,459
20 Feb 2024214.45217.14212.50216.96216.96167,298,036
19 Feb 2024212.20215.41210.69214.44214.44135,225,256
18 Feb 2024218.07218.07206.52212.20212.20185,064,686
17 Feb 2024214.83218.20211.35218.08218.08299,960,264
16 Feb 2024223.78224.63212.41214.83214.83334,805,099
15 Feb 2024215.06232.66210.90223.81223.81373,320,935
14 Feb 2024222.41225.96212.67215.13215.13260,982,902
13 Feb 2024218.95228.25211.48222.42222.42423,544,315
12 Feb 2024196.16223.90195.57218.81218.81577,988,347
11 Feb 2024198.21199.12192.97196.16196.16119,513,247
10 Feb 2024193.73200.54193.73198.20198.20171,673,528
09 Feb 2024190.47194.23190.32193.72193.72135,778,646
08 Feb 2024186.62190.68186.23190.47190.47117,693,371
07 Feb 2024187.85188.80186.83186.61186.61129,998,287
06 Feb 2024186.38189.24185.94187.85187.85118,874,601
05 Feb 2024190.48192.90185.12186.37186.37146,116,026
04 Feb 2024186.98191.39186.95190.50190.50121,178,738
03 Feb 2024185.64186.56185.10186.98186.98104,146,635
02 Feb 2024184.75186.10181.91185.63185.63124,724,651
01 Feb 2024187.01187.83183.70184.75184.75147,436,063
31 Jan 2024189.81192.12186.57187.01187.01134,289,508
30 Jan 2024186.58190.23184.89189.81189.81129,132,292
29 Jan 2024191.83193.14185.42186.59186.59131,475,935
28 Jan 2024190.39192.39188.48191.83191.83139,029,335
27 Jan 2024186.33190.98184.96190.42190.42129,482,518
26 Jan 2024185.85187.07184.59186.35186.35139,819,062
25 Jan 2024180.87186.55180.03185.86185.86153,502,957
24 Jan 2024184.96186.73172.80180.87180.87205,066,518
23 Jan 2024186.59189.17182.15184.96184.96212,933,203
22 Jan 2024188.06190.84186.55186.56186.56115,881,989
21 Jan 2024186.11188.74185.04188.04188.04112,586,277
20 Jan 2024186.78187.50179.46186.11186.11162,932,779
19 Jan 2024192.51192.95184.43186.78186.78160,034,383
18 Jan 2024198.74198.85190.60192.51192.51177,971,819
17 Jan 2024196.90202.77196.45198.75198.75171,316,600
16 Jan 2024193.13202.00192.93196.93196.93179,000,484
15 Jan 2024199.46202.92192.88193.16193.16186,928,841
14 Jan 2024203.56205.66197.77199.45199.45227,891,772
13 Jan 2024216.41232.32198.53203.56203.56561,510,533
12 Jan 2024199.53225.81196.75216.39216.39484,050,067
11 Jan 2024192.84203.85184.72199.49199.49256,356,933
10 Jan 2024199.29201.16189.27192.89192.89276,706,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...