- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitcoin Cash (BCH) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/25/20 | 345.612 | 359.436 | 303.408 | 312.778 | 5,131,050,361.697 | 5,812,255,420.613 |
| 11/24/20 | 323.013 | 367.951 | 321.175 | 345.605 | 7,685,446,495.284 | 6,421,991,119.747 |
| 11/23/20 | 286.994 | 323.268 | 282.405 | 323.026 | 5,309,099,342.215 | 6,002,142,777.149 |
| 11/22/20 | 301.925 | 309.362 | 274.709 | 286.993 | 4,952,111,958.493 | 5,332,294,479.068 |
| 11/21/20 | 258.855 | 304.786 | 256.658 | 301.925 | 5,765,585,960.847 | 5,609,451,635.809 |
| 11/20/20 | 246.268 | 259.012 | 245.713 | 258.855 | 1,873,696,045.171 | 4,808,914,195.04 |
| 11/19/20 | 247.125 | 250.457 | 241.689 | 246.27 | 1,254,227,175.425 | 4,574,874,529.547 |
| 11/18/20 | 255.287 | 257.716 | 242.983 | 247.126 | 2,327,656,294.942 | 4,590,525,422.024 |
| 11/17/20 | 252.354 | 257.57 | 249.55 | 255.289 | 1,738,784,593.201 | 4,741,950,769.769 |
| 11/16/20 | 241.368 | 252.938 | 234.323 | 250.139 | 2,443,954,097.294 | 4,646,082,536.574 |
| 11/15/20 | 255.769 | 259.911 | 239.395 | 241.368 | 2,400,160,028.583 | 4,482,952,486.659 |
| 11/14/20 | 259.172 | 261.596 | 254.18 | 255.769 | 2,131,937,375.727 | 4,750,190,502.329 |
| 11/13/20 | 259.821 | 262.104 | 249.883 | 259.172 | 2,159,730,842.503 | 4,813,176,378.225 |
| 11/12/20 | 257.119 | 264.354 | 252.631 | 259.822 | 1,691,361,924.463 | 4,825,017,496.817 |
| 11/11/20 | 257.352 | 262.299 | 256.628 | 257.121 | 1,483,145,652.407 | 4,774,643,083.218 |
| 11/10/20 | 263.987 | 265.953 | 255.22 | 257.352 | 1,590,780,215.573 | 4,778,682,176.838 |
| 11/9/20 | 270.698 | 273.359 | 258.459 | 263.981 | 1,926,205,000.629 | 4,901,544,311.935 |
| 11/8/20 | 253.59 | 276.945 | 251.566 | 270.698 | 1,964,488,513.474 | 5,026,016,750.946 |
| 11/7/20 | 257.72 | 276.049 | 246.758 | 253.59 | 3,306,975,308.542 | 4,708,150,125.158 |
| 11/6/20 | 249.547 | 259.038 | 248.193 | 257.72 | 2,307,792,597.999 | 4,784,587,853.352 |
| 11/5/20 | 241.142 | 251.63 | 241.142 | 249.547 | 2,296,534,779.815 | 4,632,655,814.973 |
| 11/4/20 | 244.146 | 244.536 | 232.355 | 241.13 | 2,602,972,773.136 | 4,476,173,288.447 |
| 11/3/20 | 257.199 | 258.704 | 236.867 | 244.147 | 2,902,353,055.598 | 4,531,948,285.845 |
| 10/30/20 | 267.057 | 269.542 | 256.43 | 261.828 | 3,032,354,182.487 | 4,859,229,015.535 |
| 10/29/20 | 268.49 | 271.243 | 258.675 | 267.056 | 2,670,911,239.555 | 4,956,006,326.464 |
| 10/28/20 | 264.54 | 279.134 | 259.751 | 268.49 | 3,670,734,190.216 | 4,982,423,853.214 |
| 10/27/20 | 259.783 | 267.633 | 257.487 | 264.539 | 2,718,701,859.167 | 4,908,878,083.259 |
| 10/26/20 | 271.079 | 272.637 | 254.489 | 259.783 | 2,851,175,628.176 | 4,820,377,789.138 |
| 10/25/20 | 275.122 | 275.256 | 268.163 | 271.079 | 2,158,858,954.174 | 5,029,772,217.409 |
| 10/24/20 | 270.315 | 276.451 | 267.768 | 275.122 | 2,049,345,140.823 | 5,104,525,920.95 |
| 10/23/20 | 266.627 | 274.69 | 263.56 | 270.315 | 2,740,574,137.501 | 5,015,085,466.173 |
| 10/22/20 | 258.229 | 272.096 | 258.118 | 266.473 | 3,250,753,926.424 | 4,943,566,702.091 |
| 10/21/20 | 242.814 | 262.81 | 242.481 | 258.515 | 3,164,562,403.6 | 4,795,686,148.595 |
| 10/20/20 | 250.733 | 250.733 | 240.888 | 242.846 | 2,230,433,445.379 | 4,504,795,531.899 |
| 10/19/20 | 249.835 | 252.422 | 246.826 | 250.71 | 1,823,030,809.135 | 4,650,462,965.743 |
| 10/18/20 | 246.102 | 250.686 | 245.344 | 249.812 | 1,693,057,793.048 | 4,633,651,829.094 |
| 10/17/20 | 250.794 | 252.437 | 243.513 | 246.32 | 2,077,377,477.175 | 4,568,614,422.932 |
| 10/16/20 | 262.165 | 265.97 | 247.456 | 250.325 | 3,025,371,472.052 | 4,642,655,421.454 |
| 10/15/20 | 259.179 | 265.233 | 255.795 | 261.385 | 2,590,009,259.828 | 4,847,538,310.706 |
| 10/14/20 | 253.631 | 259.505 | 251.134 | 259.133 | 2,389,412,353.967 | 4,805,559,293.267 |
| 10/13/20 | 239.866 | 254.81 | 238.257 | 253.53 | 2,334,880,623.878 | 4,701,407,868.449 |
| 10/12/20 | 239.439 | 243.684 | 234.672 | 239.815 | 1,789,792,726.802 | 4,446,873,707.647 |
| 10/11/20 | 237.507 | 243.073 | 236.824 | 239.67 | 1,819,533,631.958 | 4,443,974,743.018 |
| 10/10/20 | 237.3 | 245.215 | 236.497 | 237.324 | 1,900,960,677.425 | 4,400,255,413.426 |
| 10/9/20 | 234.016 | 240.334 | 232.726 | 237.636 | 1,432,481,362.783 | 4,405,820,212.737 |
| 10/8/20 | 223.496 | 235.801 | 222.143 | 233.945 | 1,517,227,961.83 | 4,337,179,260.995 |
| 10/7/20 | 220.444 | 223.786 | 217.92 | 223.556 | 975,538,933.476 | 4,144,377,479.225 |
| 10/6/20 | 222.333 | 229.11 | 218.019 | 220.444 | 1,414,548,622.65 | 4,086,477,621.447 |
| 10/5/20 | 221.772 | 223.077 | 219.879 | 222.386 | 852,614,530.343 | 4,122,271,868.162 |
| 10/4/20 | 219.729 | 223.258 | 218.117 | 221.807 | 891,670,096.646 | 4,111,338,357.521 |
| 10/3/20 | 220.22 | 221.683 | 219.27 | 219.742 | 785,032,604.217 | 4,072,888,491.584 |
| 10/2/20 | 228.078 | 228.341 | 214.63 | 220.188 | 1,430,714,877.347 | 4,080,960,314.266 |
| 10/1/20 | 228.21 | 233.112 | 222.816 | 228.158 | 1,316,717,680.481 | 4,228,471,211.839 |
| 9/29/20 | 226.167 | 229.827 | 225.35 | 229.236 | 1,071,794,544.392 | 4,248,032,828.885 |
| 9/28/20 | 229.074 | 233.88 | 226.205 | 226.351 | 1,422,003,212.08 | 4,194,378,971.174 |
| 9/27/20 | 221.871 | 230.148 | 217.619 | 229.074 | 1,130,247,799.794 | 4,244,636,263.243 |
| 9/26/20 | 216.818 | 223.689 | 214.175 | 221.878 | 936,709,143.381 | 4,111,073,238.321 |
| 9/25/20 | 216.701 | 218.183 | 211.65 | 216.66 | 923,925,188.397 | 4,014,185,754.858 |
| 9/24/20 | 208.179 | 217.883 | 207.206 | 216.694 | 974,113,730.442 | 4,014,628,841.549 |
| 9/23/20 | 220.169 | 220.223 | 205.66 | 208.165 | 955,711,723.534 | 3,856,444,948.245 |
| 9/22/20 | 213.498 | 220.089 | 211.985 | 220.034 | 987,166,460.109 | 4,076,131,184.446 |
| 9/21/20 | 226.65 | 228.898 | 211.029 | 213.516 | 1,708,443,759.098 | 3,955,180,104.812 |
| 9/20/20 | 233.644 | 233.756 | 223.328 | 226.416 | 1,665,443,818.279 | 4,193,940,565.366 |
| 9/19/20 | 234.093 | 237.233 | 232.288 | 233.628 | 1,761,438,254.095 | 4,327,324,183.647 |
| 9/18/20 | 233.167 | 238.986 | 231.534 | 234.209 | 1,967,062,407.163 | 4,337,851,406.936 |
| 9/17/20 | 231.586 | 239.277 | 230.6 | 233.167 | 2,356,975,266.122 | 4,318,353,227.078 |
| 9/16/20 | 235.742 | 235.997 | 227.798 | 231.772 | 2,513,150,071.055 | 4,292,296,919.314 |
| 9/15/20 | 226.401 | 241.229 | 225.688 | 235.629 | 3,148,522,135.763 | 4,363,536,397.363 |
| 9/14/20 | 221.833 | 230.895 | 220.121 | 226.264 | 2,125,300,854.427 | 4,189,890,350.455 |
| 9/13/20 | 230.294 | 234.189 | 219.781 | 221.826 | 2,008,902,147.708 | 4,107,511,805.744 |
| 9/12/20 | 225.561 | 230.294 | 223.1 | 230.294 | 1,588,108,881.709 | 4,264,106,265.494 |
| 9/11/20 | 227.713 | 228.333 | 221.317 | 225.538 | 1,769,308,087.712 | 4,175,833,598.801 |
| 9/10/20 | 224.686 | 230.256 | 224.616 | 227.713 | 2,007,978,797.559 | 4,215,911,572.016 |
| 9/9/20 | 222.558 | 228.601 | 219.344 | 224.677 | 1,619,487,056.645 | 4,159,480,933.877 |
| 9/8/20 | 228.67 | 230.378 | 217.584 | 222.537 | 2,444,380,275.147 | 4,119,692,455.351 |
| 9/7/20 | 228.351 | 230.071 | 216.879 | 228.609 | 2,767,464,423.185 | 4,231,891,588.326 |
| 9/6/20 | 225.301 | 232.963 | 220.775 | 228.453 | 2,533,324,539.778 | 4,228,811,551.552 |
| 9/5/20 | 231.643 | 234.969 | 216.576 | 225.301 | 3,128,814,772.24 | 4,170,251,808.414 |
| 9/4/20 | 215.617 | 239.19 | 215.017 | 231.875 | 2,130,928,346.859 | 4,291,714,836.818 |
| 9/3/20 | 264.091 | 265.941 | 214.003 | 216.062 | 1,891,347,860.993 | 3,998,851,864.808 |
| 9/2/20 | 292.429 | 294.543 | 258.741 | 264.119 | 2,049,397,875.886 | 4,888,043,309.853 |
| 9/1/20 | 274.481 | 295.448 | 270.779 | 292.72 | 1,755,312,158.261 | 5,417,103,332.705 |
| 8/31/20 | 279.28 | 280.959 | 273.817 | 274.543 | 1,163,683,244.943 | 5,080,476,441.915 |
| 8/30/20 | 268.843 | 279.07 | 268.568 | 279.07 | 1,161,105,104.35 | 5,163,998,625.204 |
| 8/29/20 | 269.113 | 272.613 | 267.194 | 268.954 | 1,116,848,741.055 | 4,976,575,188.65 |
| 8/28/20 | 264.676 | 271.669 | 262.424 | 268.915 | 1,147,885,581.708 | 4,975,587,603.083 |
| 8/27/20 | 275.423 | 277.053 | 260.734 | 264.584 | 1,372,140,071.667 | 4,895,213,658.046 |
| 8/26/20 | 276.622 | 278.717 | 271.975 | 275.571 | 1,147,215,568.999 | 5,098,237,491.251 |
| 8/25/20 | 291.366 | 291.627 | 271.808 | 276.799 | 1,464,994,913.556 | 5,120,717,824.081 |
| 8/24/20 | 285.069 | 293.773 | 283.377 | 291.326 | 1,211,774,705.556 | 5,389,224,269.383 |
