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

30,840.89

-11.65

(-0.04%)

As of 11:40PM UTC. Market open.

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2023	30,837.65	31,037.70	30,709.14	30,840.89	30,840.89	13,973,081,088
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	-	-	-	-	-	-
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
24 Aug 2023	26,933.16	28,381.67	26,923.26	28,019.44	28,019.44	25,071,518,032
23 Aug 2023	27,210.80	27,303.23	26,355.61	26,932.49	26,932.49	21,904,791,912
22 Aug 2023	27,449.65	28,148.85	26,866.64	27,214.07	27,214.07	26,586,753,385
21 Aug 2023	27,187.86	27,674.99	27,179.83	27,451.76	27,451.76	21,502,775,019
20 Aug 2023	27,235.38	27,811.42	26,952.63	27,187.83	27,187.83	27,177,946,168
19 Aug 2023	26,869.68	27,456.18	26,127.43	27,233.97	27,233.97	39,336,824,839
18 Aug 2023	30,430.40	30,849.59	25,289.24	26,874.60	26,874.60	57,870,688,441
17 Aug 2023	33,282.55	33,586.81	29,909.39	30,431.05	30,431.05	45,472,412,228
16 Aug 2023	33,473.40	34,425.50	33,275.63	33,281.37	33,281.37	45,307,132,551
15 Aug 2023	33,078.35	33,507.77	32,794.59	33,474.12	33,474.12	21,339,715,374
14 Aug 2023	33,122.16	33,439.32	32,770.51	33,078.92	33,078.92	18,941,021,361
13 Aug 2023	33,182.59	33,410.54	33,001.18	33,121.81	33,121.81	16,184,440,154
12 Aug 2023	33,606.80	33,693.91	32,988.04	33,181.66	33,181.66	26,492,202,165
11 Aug 2023	34,251.83	34,476.39	33,393.34	33,605.95	33,605.95	38,757,095,827
10 Aug 2023	34,295.04	34,295.04	33,761.04	34,250.89	34,250.89	83,187,322,651
09 Aug 2023	33,885.87	35,551.61	33,641.21	34,331.65	34,331.65	64,780,307,750
08 Aug 2023	31,575.16	34,442.48	31,048.53	33,887.31	33,887.31	102,068,934,435
07 Aug 2023	32,137.34	32,305.22	31,464.21	31,575.49	31,575.49	19,379,768,607
06 Aug 2023	32,202.88	32,325.63	31,685.35	32,137.50	32,137.50	21,979,415,162
05 Aug 2023	32,142.36	32,625.69	31,487.36	32,204.58	32,204.58	30,966,900,050
04 Aug 2023	32,824.20	33,123.21	32,041.97	32,144.92	32,144.92	32,226,849,595
03 Aug 2023	34,991.43	35,171.91	32,411.63	32,819.76	32,819.76	44,556,600,456
02 Aug 2023	35,323.96	35,401.28	34,394.54	34,993.11	34,993.11	36,579,176,540
01 Aug 2023	35,588.78	36,395.35	35,237.45	35,323.89	35,323.89	48,932,351,029
31 July 2023	34,164.97	35,959.01	34,062.64	35,588.52	35,588.52	56,285,022,841
30 July 2023	34,116.80	34,188.82	33,768.47	34,165.39	34,165.39	18,926,432,317
29 July 2023	33,983.23	34,153.52	34,057.73	34,125.70	34,125.70	18,795,090,080
28 July 2023	33,944.17	34,904.84	33,870.86	33,977.58	33,977.58	31,104,344,240
27 July 2023	33,469.33	34,183.88	33,071.98	33,943.46	33,943.46	33,919,259,125
26 July 2023	33,779.50	33,779.50	32,939.51	33,469.60	33,469.60	28,341,508,587
25 July 2023	35,387.34	35,800.02	33,472.01	33,779.20	33,779.20	38,250,223,366
24 July 2023	33,925.20	36,024.21	33,869.95	35,389.15	35,389.15	41,734,719,409
23 July 2023	34,909.37	35,105.87	33,839.00	33,920.26	33,920.26	23,002,389,494
22 July 2023	34,132.99	35,157.44	33,875.41	34,909.16	34,909.16	27,429,607,879
21 July 2023	34,113.98	34,490.09	33,784.37	34,133.36	34,133.36	43,358,046,926
20 July 2023	33,964.75	34,894.52	33,766.99	34,116.08	34,116.08	42,351,235,730
19 July 2023	33,638.48	34,342.99	32,217.58	33,972.13	33,972.13	56,867,754,708
18 July 2023	34,667.07	35,207.21	32,850.47	33,639.03	33,639.03	49,044,684,202
17 July 2023	35,142.78	36,108.36	34,658.32	34,664.70	34,664.70	52,659,942,949
16 July 2023	36,665.43	36,665.43	34,436.47	35,135.98	35,135.98	50,726,590,521
15 July 2023	37,868.21	38,195.71	35,750.69	36,670.31	36,670.31	80,331,235,448
14 July 2023	39,077.57	39,784.66	37,318.28	37,870.45	37,870.45	120,449,601,110
13 July 2023	38,385.71	40,207.76	38,180.57	39,078.52	39,078.52	89,122,751,919
12 July 2023	38,803.29	38,939.27	38,147.40	38,385.79	38,385.79	46,857,813,944
11 July 2023	37,746.88	40,418.61	37,257.02	38,801.66	38,801.66	106,943,439,635
10 July 2023	38,644.81	39,495.46	37,538.81	37,744.20	37,744.20	56,873,543,812
09 July 2023	39,557.70	40,084.13	37,368.31	38,643.70	38,643.70	66,921,783,665
08 July 2023	39,931.82	41,020.80	39,554.01	39,562.35	39,562.35	104,733,142,852
07 July 2023	39,287.37	43,329.86	38,824.53	39,923.91	39,923.91	209,976,247,485
06 July 2023	39,352.83	40,145.77	36,164.29	39,295.77	39,295.77	139,954,325,476
05 July 2023	41,809.30	42,102.42	39,303.41	39,343.65	39,343.65	83,262,149,655
04 July 2023	43,153.37	43,531.25	40,736.33	41,748.20	41,748.20	112,732,042,509
03 July 2023	41,973.70	43,944.59	38,992.42	43,154.81	43,154.81	208,593,412,915
02 July 2023	44,022.92	44,450.63	40,945.55	41,969.75	41,969.75	177,282,476,667
01 July 2023	36,695.42	47,069.93	36,649.96	44,023.16	44,023.16	471,422,261,212
30 June 2023	32,540.28	36,703.32	32,453.11	36,694.63	36,694.63	156,652,845,369
29 June 2023	33,109.90	33,825.51	32,062.64	32,543.33	32,543.33	147,686,259,926
28 June 2023	32,063.58	33,964.57	31,243.86	33,118.10	33,118.10	171,860,003,330
27 June 2023	28,035.52	32,753.22	27,182.99	32,061.43	32,061.43	205,307,058,565
26 June 2023	30,697.37	31,173.19	26,971.91	28,047.79	28,047.79	150,779,937,096
25 June 2023	26,119.70	30,926.76	25,891.73	30,711.32	30,711.32	218,354,609,370
24 June 2023	19,164.50	27,440.12	19,131.74	26,120.08	26,120.08	161,525,112,361
23 June 2023	19,271.04	20,806.13	18,517.84	19,165.00	19,165.00	54,788,588,248
22 June 2023	15,536.30	19,668.81	15,541.43	19,273.65	19,273.65	78,709,141,529
21 June 2023	15,145.32	15,593.57	14,921.35	15,536.04	15,536.04	10,971,772,125
20 June 2023	15,180.78	15,188.37	14,905.97	15,145.16	15,145.16	8,979,320,064
19 June 2023	15,131.80	15,395.05	15,039.68	15,179.57	15,179.57	9,679,463,069
18 June 2023	15,327.50	15,351.99	15,073.59	15,132.52	15,132.52	9,087,673,470
17 June 2023	14,688.59	15,419.47	14,573.95	15,326.97	15,326.97	9,831,912,009
16 June 2023	14,249.22	14,721.64	14,249.91	14,688.42	14,688.42	10,909,743,787
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,257.40-20.69(-0.05%)

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

Bitcoin Cash JPY (BCH-JPY)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,257.40
-20.69(-0.05%)