Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY

Add to watchlist

33,175.52

+402.82

(+1.23%)

As of 07:50AM UTC. Market open.

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2023	33,065.02	33,233.57	33,041.90	33,175.52	33,175.52	16,840,815,616
01 Dec 2023	32,837.68	32,867.32	32,716.33	32,794.27	32,794.27	16,384,634,357
30 Nov 2023	32,862.58	33,421.73	32,706.31	32,837.56	32,837.56	20,834,054,627
29 Nov 2023	33,154.90	33,127.97	32,654.10	32,863.19	32,863.19	23,077,745,984
28 Nov 2023	33,939.26	34,150.37	32,770.95	33,155.00	33,155.00	27,251,520,696
27 Nov 2023	34,008.17	34,320.10	33,472.63	33,940.54	33,940.54	19,179,980,251
26 Nov 2023	33,854.35	34,100.77	33,786.13	34,005.40	34,005.40	16,687,903,537
25 Nov 2023	33,710.12	34,196.80	33,626.52	33,855.08	33,855.08	20,959,544,545
24 Nov 2023	33,489.34	33,910.88	33,264.52	33,710.06	33,710.06	20,071,438,876
23 Nov 2023	32,162.62	33,591.94	32,063.46	33,492.10	33,492.10	26,343,197,455
22 Nov 2023	33,612.09	34,577.74	31,860.44	32,162.81	32,162.81	41,974,647,855
21 Nov 2023	34,561.52	34,177.94	33,529.33	33,608.95	33,608.95	19,617,766,100
20 Nov 2023	34,016.19	34,591.52	33,667.80	34,562.75	34,562.75	18,034,538,443
19 Nov 2023	34,283.55	34,324.88	33,258.78	34,016.99	34,016.99	19,074,106,401
18 Nov 2023	35,286.74	35,329.41	33,312.97	34,282.82	34,282.82	27,129,673,008
17 Nov 2023	36,001.33	36,919.66	34,894.63	35,285.96	35,285.96	32,768,645,291
16 Nov 2023	34,860.82	36,005.05	34,722.70	35,999.66	35,999.66	22,116,902,272
15 Nov 2023	35,589.37	36,215.61	34,072.07	34,860.92	34,860.92	27,212,777,370
14 Nov 2023	35,826.42	36,378.43	35,461.10	35,592.03	35,592.03	31,236,384,973
13 Nov 2023	35,835.61	36,251.96	35,195.61	35,822.21	35,822.21	19,645,986,383
12 Nov 2023	36,355.42	36,552.84	35,507.99	35,833.99	35,833.99	24,824,341,642
11 Nov 2023	36,291.86	36,663.73	35,739.73	36,355.05	36,355.05	32,502,482,921
10 Nov 2023	37,061.48	38,763.34	34,669.50	36,288.68	36,288.68	58,568,201,090
09 Nov 2023	36,698.71	37,296.84	36,477.43	37,063.23	37,063.23	20,835,705,345
08 Nov 2023	36,426.55	37,692.09	35,927.35	36,700.66	36,700.66	37,180,040,381
07 Nov 2023	35,604.11	36,686.17	35,337.38	36,425.88	36,425.88	21,035,156,766
06 Nov 2023	35,900.32	36,293.86	35,204.23	35,604.87	35,604.87	22,726,247,924
05 Nov 2023	35,509.16	35,899.44	35,315.36	35,899.44	35,899.44	14,256,971,273
04 Nov 2023	35,445.21	36,142.75	34,980.47	35,508.84	35,508.84	26,052,340,853
03 Nov 2023	36,901.83	37,389.26	35,080.95	35,445.28	35,445.28	34,291,786,068
02 Nov 2023	37,054.71	37,292.84	35,907.01	36,902.17	36,902.17	28,080,678,102
01 Nov 2023	36,691.10	37,099.00	36,110.32	37,052.74	37,052.74	28,445,502,672
31 Oct 2023	36,882.20	37,481.59	36,141.38	36,692.43	36,692.43	23,203,761,427
30 Oct 2023	36,663.25	37,294.59	36,407.76	36,884.67	36,884.67	20,303,204,357
29 Oct 2023	35,836.73	37,048.80	35,805.22	36,662.05	36,662.05	25,370,218,391
28 Oct 2023	37,209.50	37,209.54	35,173.68	35,836.94	35,836.94	24,620,499,663
27 Oct 2023	38,137.45	38,532.06	36,469.75	37,210.14	37,210.14	30,541,042,664
26 Oct 2023	37,715.34	38,889.81	37,356.14	38,137.59	38,137.59	32,391,029,179
25 Oct 2023	39,032.62	40,002.65	37,277.12	37,712.10	37,712.10	55,628,759,254
24 Oct 2023	36,501.87	39,298.66	36,141.70	39,033.39	39,033.39	55,962,882,729
23 Oct 2023	36,517.57	37,940.29	35,654.47	36,495.43	36,495.43	34,767,609,167
22 Oct 2023	36,055.79	36,803.59	35,740.80	36,505.17	36,505.17	25,394,133,942
21 Oct 2023	34,077.65	37,119.54	33,988.18	36,055.55	36,055.55	43,928,590,542
20 Oct 2023	34,017.11	34,939.88	33,790.45	34,077.77	34,077.77	22,098,386,891
19 Oct 2023	33,963.57	34,602.05	33,759.16	34,020.44	34,020.44	26,161,972,511
18 Oct 2023	34,614.61	34,630.08	33,727.63	33,963.78	33,963.78	26,333,741,447
17 Oct 2023	32,181.21	36,313.47	32,181.21	34,616.81	34,616.81	59,401,478,624
16 Oct 2023	32,101.53	32,335.40	31,871.71	32,179.82	32,179.82	12,491,889,386
15 Oct 2023	32,492.27	32,620.64	32,095.19	32,100.79	32,100.79	11,166,462,474
14 Oct 2023	32,051.58	32,696.62	31,745.82	32,492.53	32,492.53	20,298,645,432
13 Oct 2023	31,897.13	32,385.72	31,510.43	32,052.61	32,052.61	17,898,262,162
12 Oct 2023	31,582.45	32,056.29	31,136.77	31,897.39	31,897.39	22,363,648,119
11 Oct 2023	32,402.13	32,669.30	31,380.42	31,583.43	31,583.43	22,139,164,354
10 Oct 2023	34,022.07	34,163.84	31,783.66	32,402.26	32,402.26	27,160,013,409
09 Oct 2023	34,370.29	34,757.46	33,940.30	34,022.50	34,022.50	15,819,174,744
08 Oct 2023	34,470.40	35,221.02	34,198.57	34,369.09	34,369.09	17,762,675,582
07 Oct 2023	34,341.41	34,841.68	33,936.70	34,470.32	34,470.32	19,515,139,562
06 Oct 2023	34,771.96	34,878.93	33,599.29	34,340.46	34,340.46	23,775,936,954
05 Oct 2023	34,325.35	34,822.86	33,741.80	34,770.62	34,770.62	26,823,896,523
04 Oct 2023	36,957.07	37,570.27	34,112.80	34,322.85	34,322.85	45,062,679,502
03 Oct 2023	36,213.63	38,212.49	36,073.09	36,961.83	36,961.83	66,961,633,237
02 Oct 2023	35,002.91	36,585.19	34,947.66	36,215.02	36,215.02	30,832,752,766
01 Oct 2023	35,147.23	35,535.71	34,726.31	35,006.19	35,006.19	22,948,136,572
30 Sept 2023	35,712.24	35,857.59	34,410.59	35,147.53	35,147.53	35,760,083,478
29 Sept 2023	34,212.13	36,479.88	34,130.88	35,719.06	35,719.06	63,302,619,693
28 Sept 2023	31,934.15	35,061.65	31,862.13	34,210.14	34,210.14	60,155,168,320
27 Sept 2023	31,299.70	32,037.25	31,236.00	31,932.40	31,932.40	25,306,549,477
26 Sept 2023	30,393.80	31,722.62	30,186.09	31,300.87	31,300.87	21,369,687,664
25 Sept 2023	30,866.91	31,111.14	30,365.77	30,395.41	30,395.41	15,524,766,719
24 Sept 2023	30,816.94	31,037.87	30,700.18	30,866.23	30,866.23	14,029,290,658
23 Sept 2023	30,808.19	31,087.78	30,378.33	30,816.29	30,816.29	19,715,161,582
22 Sept 2023	31,969.27	31,972.42	30,477.60	30,810.04	30,810.04	25,178,445,301
21 Sept 2023	32,373.49	32,621.34	31,384.69	31,969.83	31,969.83	32,588,280,510
20 Sept 2023	32,097.39	32,785.05	31,830.62	32,372.67	32,372.67	28,265,438,504
19 Sept 2023	31,024.67	33,118.34	30,865.56	32,095.78	32,095.78	39,791,092,600
18 Sept 2023	31,793.19	31,793.19	30,522.34	31,016.97	31,016.97	23,362,898,350
17 Sept 2023	32,101.16	32,923.09	31,554.83	31,796.37	31,796.37	28,444,230,107
16 Sept 2023	30,657.02	32,416.54	30,505.54	32,102.12	32,102.12	47,685,037,825
15 Sept 2023	29,448.59	30,940.65	29,361.17	30,658.59	30,658.59	35,848,074,486
14 Sept 2023	29,258.32	29,918.22	28,994.87	29,448.40	29,448.40	35,480,907,672
13 Sept 2023	26,975.63	30,670.49	26,975.63	29,259.24	29,259.24	50,460,173,182
12 Sept 2023	28,039.63	27,968.54	26,578.52	26,975.03	26,975.03	24,216,561,795
11 Sept 2023	28,544.93	28,544.93	27,677.74	28,040.52	28,040.52	19,472,000,930
10 Sept 2023	28,543.92	28,890.05	28,270.07	28,544.32	28,544.32	13,864,105,744
09 Sept 2023	28,488.85	28,934.19	28,192.00	28,544.01	28,544.01	23,052,037,334
08 Sept 2023	28,517.94	28,588.55	28,064.19	28,486.11	28,486.11	17,680,417,980
07 Sept 2023	28,322.34	28,775.52	28,148.90	28,517.36	28,517.36	17,673,286,619
06 Sept 2023	28,364.39	28,626.82	28,011.99	28,320.43	28,320.43	19,071,025,192
05 Sept 2023	28,699.36	29,032.69	27,959.06	28,365.94	28,365.94	23,070,572,312
04 Sept 2023	28,531.31	28,888.48	28,071.34	28,701.78	28,701.78	19,953,179,283
03 Sept 2023	29,187.76	29,393.49	28,068.23	28,525.21	28,525.21	23,727,350,564
02 Sept 2023	30,188.14	30,649.42	29,012.79	29,187.19	29,187.19	30,492,378,973
01 Sept 2023	31,546.82	32,405.32	29,725.23	30,187.47	30,187.47	52,125,514,022
31 Aug 2023	32,748.10	32,884.70	31,044.48	31,544.76	31,544.76	41,175,722,331
30 Aug 2023	27,889.51	33,116.79	27,729.78	32,726.11	32,726.11	69,180,847,883
29 Aug 2023	29,017.40	29,017.40	27,601.62	27,888.99	27,888.99	22,557,066,048
28 Aug 2023	27,844.41	29,290.08	27,833.02	29,018.09	29,018.09	19,627,388,844
27 Aug 2023	28,123.07	28,123.07	27,695.06	27,844.78	27,844.78	13,090,849,074
26 Aug 2023	28,399.49	28,399.49	27,691.88	28,123.14	28,123.14	20,485,807,415
25 Aug 2023	28,020.97	28,403.21	27,544.79	28,402.10	28,402.10	20,059,439,948
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,112.20+763.08(+1.33%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitcoin Cash JPY (BCH-JPY)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,112.20
+763.08(+1.33%)