Australia markets closed

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
76,736.21+193.09 (+0.25%)
As of 11:57AM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202475,920.4476,777.2875,598.1276,736.2176,736.2142,277,093,376
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
13 Apr 202494,111.1494,622.3477,471.0381,966.2781,966.27151,247,030,136
12 Apr 202496,280.5296,280.5292,096.5494,110.7194,110.7181,369,110,610
11 Apr 2024102,085.02102,104.1391,605.2196,282.8096,282.80177,590,667,017
10 Apr 2024103,357.87105,341.37100,140.46102,085.30102,085.30143,003,572,761
09 Apr 2024103,888.23107,784.80103,263.79103,349.80103,349.80134,314,710,009
08 Apr 2024105,389.79107,385.00102,443.23103,888.28103,888.28108,505,501,372
07 Apr 202499,733.18108,255.4499,717.08105,389.79105,389.79244,431,853,718
06 Apr 2024101,141.70107,811.3198,457.7599,727.7399,727.73288,048,007,800
05 Apr 202490,124.84103,420.0089,765.02101,141.70101,141.70297,478,139,074
04 Apr 202496,862.6997,456.4385,389.7890,135.7990,135.79174,978,561,638
03 Apr 202498,394.1998,394.2789,483.0796,862.6996,862.69196,704,302,460
02 Apr 2024103,014.01106,015.9694,048.7398,395.4198,395.41227,667,579,824
01 Apr 202490,370.64104,580.7989,388.02103,017.83103,017.83152,631,505,838
31 Mar 202494,103.7194,277.9789,533.0790,369.6390,369.6398,202,496,519
30 Mar 202486,194.5596,523.1984,219.1494,103.7194,103.71232,448,862,520
29 Mar 202481,671.0388,608.0480,035.4986,194.5586,194.55181,881,551,515
28 Mar 202472,749.2383,461.5672,645.2781,670.7381,670.73221,013,281,071
27 Mar 202473,881.3874,823.8371,046.0372,749.2372,749.2390,992,096,313
26 Mar 202473,348.8076,553.5171,730.4373,881.3873,881.38153,216,496,903
25 Mar 202469,169.3875,376.2867,568.6173,348.8073,348.80136,938,858,291
24 Mar 202465,341.5371,978.5063,823.9269,169.3869,169.38146,853,285,675
23 Mar 202462,840.7965,499.3159,529.8165,341.5365,341.5391,628,254,282
22 Mar 202461,801.2665,704.0260,868.8662,842.7462,842.7498,399,731,737
21 Mar 202454,254.2062,066.7652,876.6261,801.4861,801.48100,763,599,190
20 Mar 202459,895.3961,327.1653,062.2654,254.2054,254.20110,538,749,159
19 Mar 202459,978.8361,225.2057,301.0659,895.2359,895.2367,491,836,380
18 Mar 202457,931.9760,692.8355,292.7059,978.8359,978.8371,699,196,461
17 Mar 202462,048.3662,696.9157,023.5257,931.9457,931.9476,782,554,142
16 Mar 202465,436.9665,979.7357,828.8062,048.3662,048.36113,731,273,857
15 Mar 202465,314.8669,699.0262,329.7765,436.8465,436.84150,002,669,186
14 Mar 202464,110.6466,687.8862,772.9865,314.8765,314.87101,861,793,768
13 Mar 202465,846.8465,846.8461,055.8664,115.9864,115.98104,199,572,705
12 Mar 202462,238.2766,924.0659,879.2265,846.8465,846.84121,320,411,075
11 Mar 202463,774.4865,623.1860,883.5462,238.0462,238.0481,800,543,896
10 Mar 202464,380.4067,124.3662,847.4563,774.4763,774.4787,057,937,008
09 Mar 202463,935.9865,594.3461,857.3664,380.4064,380.40106,720,545,877
08 Mar 202461,964.3064,966.3059,271.7063,936.3163,936.31110,558,856,910
07 Mar 202460,239.6863,020.3157,729.8761,964.3061,964.30119,409,414,685
06 Mar 202470,929.0072,095.6155,662.1360,239.0960,239.09212,364,447,963
05 Mar 202470,504.6271,349.5965,951.8670,778.4670,778.46226,106,082,883
04 Mar 202475,211.4878,837.4968,912.1670,463.0270,463.02326,135,102,237
03 Mar 202447,456.6875,440.8447,446.7075,168.4575,168.45440,391,513,090
02 Mar 202444,787.3947,943.7144,659.4547,448.7747,448.7763,447,777,714
01 Mar 202444,714.2448,340.8643,812.3544,805.4144,805.41104,213,108,104
29 Feb 202444,030.7947,104.5542,895.3244,715.6144,715.61100,973,271,493
28 Feb 202441,389.9346,761.9241,370.5744,029.2144,029.21124,103,578,245
27 Feb 202440,307.0741,653.1539,565.3041,390.0541,390.0534,637,444,634
26 Feb 202440,279.8140,694.8940,005.0540,306.9940,306.9924,291,683,658
25 Feb 202439,811.9240,645.9939,631.3340,279.1440,279.1424,017,080,987
24 Feb 202439,145.8240,136.3939,068.2839,810.0439,810.0428,448,288,933
23 Feb 202439,559.4439,876.4539,065.4339,148.6739,148.6728,898,112,578
22 Feb 202439,809.0739,940.4138,474.6039,559.5439,559.5434,758,542,115
21 Feb 202441,039.4541,008.6338,727.7039,810.7239,810.7246,814,545,361
20 Feb 202440,605.2341,062.4640,174.6241,039.6441,039.6431,645,787,843
19 Feb 202440,171.8940,763.6339,886.7040,601.9540,601.9525,603,960,814
18 Feb 202441,283.6741,283.6739,097.2840,173.1740,173.1735,035,253,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...