Australia markets open in 1 hour 36 minutes

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
61,011.41-1,699.62 (-2.71%)
As of 10:23PM UTC. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202463,093.5163,618.9860,683.4361,011.4161,011.4157,995,616,256
21 July 202461,710.7262,796.6460,846.2362,307.8662,307.8632,869,459,410
20 July 202460,175.0363,003.6158,278.4361,710.7261,710.7246,711,928,675
19 July 202458,491.1960,754.5258,250.7760,174.6660,174.6642,057,372,572
18 July 202461,306.8663,070.5058,203.8758,490.0458,490.0450,245,360,025
17 July 202463,366.7863,936.6158,850.2061,301.0261,301.0262,827,626,980
16 July 202459,666.5263,376.8259,541.2863,374.8763,374.8749,354,919,648
15 July 202459,344.4661,200.9157,662.1259,666.9859,666.9842,605,764,371
14 July 202458,199.6359,912.1758,199.6359,349.9859,349.9841,278,521,981
13 July 202454,987.6458,276.4354,388.6858,198.6958,198.6936,794,417,835
12 July 202455,061.7558,129.9654,423.8454,992.6054,992.6043,992,492,773
11 July 202453,409.6155,846.9152,884.2055,063.2555,063.2535,248,441,499
10 July 202453,619.5654,694.1853,035.9353,409.8753,409.8733,228,871,088
09 July 202450,264.6854,081.0648,149.7453,619.9853,619.9847,294,089,600
08 July 202455,137.0055,137.0049,968.5950,244.4050,244.4032,733,173,570
07 July 202452,381.5955,222.6551,483.3855,140.7755,140.7737,096,302,220
06 July 202453,476.2053,476.2046,553.6852,382.6252,382.6275,339,702,332
05 July 202460,288.1360,389.0153,398.5253,488.1953,488.1951,780,457,334
04 July 202461,657.7561,705.1659,762.3360,293.5360,293.5350,065,346,955
03 July 202462,050.6363,213.2961,110.6761,657.3061,657.3029,837,289,302
02 July 202463,337.7963,979.9961,819.5162,053.2962,053.2931,601,123,135
01 July 202461,215.8563,772.4361,000.7163,348.4163,348.4127,679,618,233
30 June 202462,014.0762,513.0561,009.7761,215.1161,215.1126,050,615,440
29 June 202462,471.5065,181.1661,790.4062,012.6662,012.6644,957,401,916
28 June 202460,012.1662,900.9859,410.8362,472.6862,472.6840,160,001,732
27 June 202462,067.5563,415.9359,976.6660,015.5660,015.5637,207,101,468
26 June 202458,120.4562,849.8958,086.3662,068.2262,068.2251,869,222,520
25 June 202460,950.3161,308.9455,172.2958,122.7958,122.7958,632,240,537
24 June 202462,656.2763,297.3260,949.7460,949.7460,949.7427,073,742,149
23 June 202461,134.5763,258.3960,730.0062,657.5362,657.5328,377,139,728
22 June 202461,958.2862,566.0960,212.2761,135.6261,135.6238,604,654,007
21 June 202461,392.7163,402.7761,279.8261,963.7561,963.7536,117,450,767
20 June 202461,458.5562,787.6960,949.1761,392.7161,392.7133,496,942,246
19 June 202466,262.3366,310.5158,948.9161,461.2561,461.2565,356,879,006
18 June 202467,457.0267,511.8363,996.0566,269.4066,269.4043,486,982,536
17 June 202467,652.8868,245.3567,177.2067,458.5067,458.5027,248,960,201
16 June 202466,566.3568,030.7566,523.3067,651.5367,651.5330,743,682,423
15 June 202467,797.1769,282.3464,788.6966,572.5466,572.5445,790,416,834
14 June 202471,205.3271,451.5967,626.7767,802.5067,802.5046,437,075,161
13 June 202470,135.4572,647.0269,102.2371,205.1371,205.1348,550,046,879
12 June 202473,643.4873,674.4468,355.6570,135.5470,135.5458,496,573,528
11 June 202474,406.1774,480.2472,546.1973,641.2473,641.2444,366,790,031
10 June 202473,640.1674,519.5272,979.5674,406.8874,406.8839,010,654,661
09 June 202474,894.8775,914.0373,034.2773,645.1973,645.1946,848,004,842
08 June 202477,189.1380,867.3973,451.9574,901.8074,901.8084,089,089,161
07 June 202477,197.7978,220.3075,893.7677,189.3077,189.3047,950,322,884
06 June 202474,004.0677,673.1474,075.7277,197.7977,197.7944,534,980,437
05 June 202472,559.5374,183.5471,805.5174,004.0674,004.0644,559,840,777
04 June 202472,044.9573,654.2871,542.3072,559.5372,559.5339,195,918,532
03 June 202472,818.0773,052.7871,372.3772,044.8972,044.8932,144,593,062
02 June 202471,533.2473,110.3171,450.8872,817.9572,817.9529,054,754,395
01 June 202473,038.1673,571.6870,474.7971,533.2371,533.2340,484,636,861
31 May 202473,375.2374,361.8572,217.1873,038.1673,038.1640,013,218,170
30 May 202473,946.8074,625.9872,806.6973,375.2373,375.2349,019,377,886
29 May 202476,720.0276,724.5372,454.5073,946.8073,946.8068,724,584,458
28 May 202475,918.8378,831.7175,554.7276,720.0276,720.0248,594,331,836
27 May 202477,439.0777,481.8075,577.3475,918.8375,918.8343,952,126,840
26 May 202477,676.8878,276.6177,118.3077,439.0777,439.0743,668,235,668
25 May 202477,069.4578,406.6175,525.3377,676.7877,676.7859,061,239,708
24 May 202478,179.7880,681.8074,444.4877,069.6777,069.6783,463,453,441
23 May 202480,497.6580,494.3877,704.5778,179.7878,179.7863,036,405,602
22 May 202480,820.3682,572.4879,652.9180,497.6680,497.66102,170,548,198
21 May 202475,534.2780,820.9574,349.2780,820.9580,820.9594,430,106,996
20 May 202474,069.0677,257.4873,764.7675,534.2775,534.2774,122,262,807
19 May 202472,571.6576,428.1372,409.2874,069.0674,069.0662,331,224,599
18 May 202469,128.3074,302.9168,953.6372,571.6572,571.6570,202,120,361
17 May 202471,614.8671,845.4568,786.3569,128.2269,128.2241,239,142,571
16 May 202467,114.8271,873.3266,066.8671,613.9871,613.9857,347,285,899
15 May 202468,326.2068,590.7366,770.3867,114.8267,114.8240,244,257,216
14 May 202467,500.5269,920.0465,736.3468,326.4368,326.4341,711,599,616
13 May 202466,899.9068,203.1766,721.5267,500.5267,500.5225,579,408,486
12 May 202466,478.2767,596.0366,372.3266,899.9466,899.9430,330,361,001
11 May 202470,704.3771,052.1065,878.0566,478.2766,478.2744,501,492,959
10 May 202469,640.0970,951.5369,011.0670,700.2770,700.2741,608,357,778
09 May 202472,917.5673,157.8069,283.3969,640.0969,640.0954,120,050,494
08 May 202472,842.1876,265.9572,177.3472,917.5672,917.5660,007,522,880
07 May 202472,106.2774,430.4371,410.9972,842.1272,842.1251,925,288,074
06 May 202470,946.9872,270.8169,874.2672,106.2972,106.2935,540,176,444
05 May 202469,386.8173,303.8169,344.1370,946.9870,946.9854,816,941,943
04 May 202465,844.2670,021.2365,449.4469,386.8169,386.8153,519,170,017
03 May 202465,841.0766,592.4863,952.2365,844.2665,844.2647,170,726,606
02 May 202468,486.1368,681.2163,024.5365,841.0765,841.0783,066,641,040
01 May 202472,789.4373,648.3266,381.0368,486.1368,486.1372,882,293,192
30 Apr 202474,452.2975,458.1670,135.9172,789.2372,789.2351,675,710,719
29 Apr 202475,477.6976,968.0874,184.3274,452.2974,452.2937,380,824,728
28 Apr 202476,270.9076,638.9573,791.7375,477.6975,477.6948,999,777,609
27 Apr 202474,500.4077,715.0172,813.8976,270.9076,270.9047,466,587,971
26 Apr 202474,377.6675,565.9072,735.3474,500.4074,500.4052,466,538,617
25 Apr 202478,216.2779,182.1573,645.5574,378.3474,378.3456,719,676,590
24 Apr 202480,850.0580,940.0877,847.1478,215.5778,215.5749,056,832,236
23 Apr 202477,706.2481,744.3876,923.1780,850.0580,850.0554,293,960,567
22 Apr 202479,720.5780,111.8576,615.6377,706.2477,706.2451,625,619,109
21 Apr 202473,774.0380,717.1072,939.5279,720.5979,720.5974,528,897,234
20 Apr 202474,727.6775,708.8868,607.5273,773.5673,773.5691,611,119,409
19 Apr 202471,553.7675,444.7270,193.1274,727.6774,727.6776,187,984,278
18 Apr 202475,402.9875,745.9869,417.4171,553.0371,553.0386,101,541,440
17 Apr 202478,330.0678,663.3872,024.1975,403.0575,403.05117,183,207,338
16 Apr 202480,929.9487,215.6376,023.0378,330.0678,330.06137,323,092,377
15 Apr 202473,799.4281,202.0070,117.0580,929.9480,929.94150,585,682,713
14 Apr 202481,965.2484,476.6368,511.2573,799.4273,799.42190,264,880,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...