- 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) |
|---|---|---|---|---|---|---|
| 7/3/22 | 106.455 | 107.246 | 102.157 | 105.58 | 1,187,978,767.06 | 2,017,394,601.93 |
| 7/2/22 | 101.444 | 106.814 | 100.92 | 106.481 | 1,199,030,331.25 | 2,034,510,361.47 |
| 7/1/22 | 102.815 | 105.556 | 98.772 | 101.418 | 760,197,665.06 | 1,937,667,332.96 |
| 6/30/22 | 104.416 | 104.672 | 98.288 | 102.735 | 1,053,256,060.82 | 1,962,737,735.65 |
| 6/29/22 | 103.174 | 107.166 | 102.079 | 104.405 | 726,870,704.06 | 1,994,551,792.88 |
| 6/28/22 | 111.425 | 112.525 | 102.858 | 103.172 | 1,207,384,599.87 | 1,970,907,823.11 |
| 6/27/22 | 113.101 | 116.632 | 110.826 | 111.427 | 1,386,986,479.95 | 2,128,497,317.14 |
| 6/26/22 | 115.256 | 118.954 | 113.07 | 113.08 | 1,484,787,303.18 | 2,159,981,093.25 |
| 6/25/22 | 114.575 | 115.938 | 111.844 | 115.272 | 1,522,627,565.89 | 2,201,743,266.16 |
| 6/24/22 | 116.156 | 120.704 | 114.54 | 114.54 | 1,542,360,255.34 | 2,187,664,077.68 |
| 6/23/22 | 113.309 | 117.717 | 112.549 | 116.167 | 1,253,332,572.7 | 2,218,649,759.09 |
| 6/22/22 | 118.939 | 119.243 | 113.028 | 113.308 | 1,422,857,193.34 | 2,163,947,949.73 |
| 6/21/22 | 118.966 | 122.578 | 116.023 | 118.885 | 1,562,491,555.87 | 2,270,342,193.09 |
| 6/20/22 | 120.189 | 124.168 | 116.471 | 118.978 | 1,569,058,755.79 | 2,272,025,608.18 |
| 6/19/22 | 116.484 | 122.261 | 111.783 | 120.192 | 1,578,105,198.39 | 2,295,118,437.47 |
| 6/18/22 | 120.94 | 123.311 | 110.711 | 116.519 | 1,955,594,257.39 | 2,224,882,331.1 |
| 6/17/22 | 109.371 | 121.196 | 108.088 | 120.936 | 1,860,195,194.74 | 2,309,085,550.51 |
| 6/16/22 | 127.547 | 129.633 | 108.112 | 109.38 | 1,601,917,678.64 | 2,088,328,433.57 |
| 6/15/22 | 126.278 | 129.956 | 112.157 | 127.572 | 1,699,975,336.14 | 2,435,567,371.66 |
| 6/14/22 | 126.726 | 132.997 | 118.691 | 126.291 | 1,681,543,805.41 | 2,410,977,029.9 |
| 6/13/22 | 147.035 | 148.124 | 125.158 | 126.707 | 2,044,007,398.69 | 2,418,814,062.49 |
| 6/12/22 | 157.012 | 157.941 | 147.114 | 147.114 | 1,935,626,592.02 | 2,808,252,028.6 |
| 6/11/22 | 167.901 | 169.536 | 155.897 | 156.954 | 2,035,539,812.83 | 2,995,938,392.93 |
| 6/10/22 | 175.604 | 176.498 | 167.172 | 167.91 | 2,142,235,323.4 | 3,204,935,627.1 |
| 6/9/22 | 177.032 | 180.26 | 173.789 | 175.604 | 2,090,813,872.77 | 3,351,640,001.91 |
| 6/8/22 | 182.371 | 182.739 | 176.063 | 177.039 | 2,155,743,340.78 | 3,378,869,839.82 |
| 6/7/22 | 185.788 | 187.669 | 173.827 | 182.375 | 2,206,363,272.39 | 3,480,539,904.13 |
| 6/6/22 | 179.996 | 188.612 | 179.885 | 185.791 | 2,251,990,333.57 | 3,545,559,675.12 |
| 6/5/22 | 188.643 | 189.81 | 179.814 | 180.028 | 2,226,194,881.33 | 3,435,437,031.63 |
| 6/4/22 | 183.289 | 189.281 | 180.761 | 188.627 | 2,154,747,013.42 | 3,599,386,317.61 |
| 6/3/22 | 189.011 | 191.076 | 181.041 | 183.26 | 2,215,340,157.79 | 3,496,777,520.66 |
| 6/2/22 | 186.33 | 189.47 | 183.728 | 189.003 | 2,404,656,965.67 | 3,606,204,669.36 |
| 6/1/22 | 203.717 | 208.098 | 185.766 | 186.332 | 2,770,365,462.84 | 3,555,077,523.93 |
| 5/31/22 | 196.792 | 206.281 | 192.979 | 203.657 | 2,833,067,479.22 | 3,885,441,618.04 |
| 5/30/22 | 185.287 | 197.128 | 184.985 | 196.803 | 2,126,028,710.4 | 3,754,498,866.03 |
| 5/29/22 | 178.985 | 185.548 | 176.28 | 185.312 | 2,372,355,058.82 | 3,535,116,674.53 |
| 5/28/22 | 174.086 | 177.086 | 173.691 | 175.145 | 2,374,411,321.77 | 3,340,878,255.71 |
| 5/27/22 | 180.82 | 183.507 | 172.582 | 174.085 | 2,403,823,662.09 | 3,320,625,593.26 |
| 5/26/22 | 190.607 | 192.42 | 174.751 | 181.01 | 2,687,101,363.34 | 3,452,569,824.53 |
| 5/25/22 | 195.77 | 199.903 | 190.301 | 190.6 | 2,749,192,229.04 | 3,635,320,669.18 |
| 5/24/22 | 191.727 | 196.726 | 185.276 | 195.799 | 2,488,202,440.26 | 3,734,333,891.49 |
| 5/23/22 | 198.846 | 206.626 | 190.736 | 191.713 | 2,902,268,796.76 | 3,656,236,543 |
| 5/22/22 | 192.27 | 201.893 | 191.06 | 198.933 | 2,711,327,935.56 | 3,793,751,185.91 |
| 5/21/22 | 190.876 | 195.161 | 187.843 | 192.258 | 2,643,841,412.94 | 3,666,284,033.52 |
| 5/20/22 | 196.469 | 199.691 | 186.737 | 190.896 | 2,828,424,951.12 | 3,640,141,370.62 |
| 5/19/22 | 188.01 | 197.903 | 182.757 | 196.509 | 2,923,280,282.32 | 3,746,989,666.68 |
| 5/18/22 | 206.674 | 208.488 | 188.025 | 188.025 | 3,060,637,904.04 | 3,585,061,749 |
| 5/17/22 | 197.295 | 212.229 | 196.878 | 206.682 | 3,449,664,523.31 | 3,940,609,015.5 |
| 5/16/22 | 214.525 | 214.566 | 197.096 | 197.295 | 3,256,557,516.83 | 3,761,458,423.85 |
| 5/15/22 | 211.087 | 215.28 | 204.224 | 214.54 | 3,413,965,387.67 | 4,090,048,393.52 |
| 5/14/22 | 202.276 | 235.143 | 188.092 | 211.217 | 3,521,420,796.76 | 4,026,540,142.62 |
| 5/13/22 | 194.093 | 219.508 | 192.383 | 202.287 | 3,636,972,858.42 | 3,856,100,287.83 |
| 5/12/22 | 194.386 | 223.556 | 160.067 | 194.173 | 3,584,276,077.91 | 3,701,245,637.16 |
| 5/11/22 | 231.81 | 248.034 | 187.353 | 194.367 | 3,953,210,174.73 | 3,704,768,741.38 |
| 5/10/22 | 221.721 | 243.734 | 213.585 | 231.915 | 3,859,737,062.82 | 4,420,267,312.33 |
| 5/9/22 | 261.78 | 265.974 | 221.998 | 221.998 | 3,936,060,795.75 | 4,231,066,705.21 |
| 5/8/22 | 268.69 | 269.18 | 260.559 | 261.77 | 3,914,963,029.72 | 4,988,863,041.9 |
| 5/7/22 | 274.958 | 277.14 | 265.422 | 268.712 | 3,969,336,858.9 | 5,120,909,689.88 |
| 5/6/22 | 277.273 | 277.51 | 267.247 | 274.982 | 4,076,255,395.75 | 5,240,142,704.28 |
| 5/5/22 | 299.774 | 302.241 | 273.903 | 277.293 | 4,043,872,451.46 | 5,283,938,556.24 |
| 5/4/22 | 279.476 | 299.856 | 279.028 | 299.856 | 4,249,843,094.72 | 5,713,612,731.76 |
| 5/3/22 | 285.106 | 288.958 | 277.099 | 279.483 | 4,189,270,453.41 | 5,325,154,060.87 |
| 5/2/22 | 284.389 | 288.774 | 280.503 | 285.091 | 4,223,541,712.08 | 5,431,746,735.78 |
| 5/1/22 | 278.588 | 287.124 | 275.185 | 284.412 | 4,136,305,101.48 | 5,418,553,401.32 |
| 4/30/22 | 294.682 | 297.398 | 273.403 | 278.669 | 4,327,964,629.02 | 5,308,887,759 |
| 4/29/22 | 306.736 | 308.49 | 292.502 | 294.709 | 4,493,805,037.45 | 5,614,232,801.98 |
| 4/28/22 | 307.303 | 311.86 | 303.903 | 306.734 | 4,529,814,365.46 | 5,843,045,275.94 |
| 4/27/22 | 295.927 | 308.773 | 294.973 | 307.334 | 4,530,909,054.24 | 5,854,194,322.42 |
| 4/26/22 | 314.718 | 321.274 | 293.759 | 295.91 | 4,623,962,164.91 | 5,636,281,184.31 |
| 4/25/22 | 308.161 | 315.276 | 301.044 | 314.774 | 4,339,854,924.31 | 5,995,326,215.01 |
| 4/24/22 | 313.437 | 314.452 | 308.123 | 308.138 | 3,915,756,766.25 | 5,868,659,227.81 |
| 4/23/22 | 320.957 | 322.356 | 313.447 | 313.447 | 3,981,089,498.87 | 5,969,477,226.42 |
| 4/22/22 | 315.921 | 333.269 | 315.137 | 320.967 | 4,230,621,504.83 | 6,112,428,072.54 |
| 4/21/22 | 330.745 | 344.465 | 314.176 | 315.881 | 4,253,223,440.66 | 6,015,263,119.27 |
| 4/20/22 | 340.367 | 344.381 | 329.89 | 330.724 | 4,290,468,660.7 | 6,297,634,167.41 |
| 4/19/22 | 340.017 | 342.074 | 333.73 | 340.395 | 4,216,376,807.6 | 6,481,475,947.21 |
| 4/18/22 | 328.715 | 340.139 | 314.017 | 340.019 | 4,178,084,902.31 | 6,474,053,637.7 |
| 4/17/22 | 343.159 | 348.171 | 328.296 | 328.703 | 4,209,933,062.46 | 6,258,307,665 |
| 4/16/22 | 340.619 | 346.595 | 340.188 | 343.198 | 4,186,735,943.98 | 6,533,982,134.17 |
| 4/15/22 | 337.548 | 344.158 | 334.483 | 340.613 | 4,255,742,549.89 | 6,484,437,371.49 |
| 4/14/22 | 341.919 | 352.002 | 333.379 | 337.561 | 4,518,928,222.81 | 6,426,050,509.46 |
| 4/13/22 | 304.579 | 347.152 | 302.092 | 341.976 | 4,640,086,853.66 | 6,509,778,345.47 |
| 4/12/22 | 294.843 | 306.867 | 294.301 | 304.586 | 3,232,224,319.93 | 5,797,689,376.12 |
| 4/11/22 | 320.968 | 320.968 | 292.248 | 294.763 | 4,116,764,652.55 | 5,610,428,292.04 |
| 4/10/22 | 326.073 | 331.985 | 320.94 | 320.94 | 4,161,265,790.93 | 6,108,422,149.11 |
| 4/9/22 | 323.452 | 327.161 | 323.038 | 326.078 | 4,086,027,568.06 | 6,205,921,677.25 |
| 4/8/22 | 336.739 | 337.97 | 322.456 | 323.343 | 4,279,423,040.4 | 6,153,569,117.98 |
| 4/7/22 | 331.139 | 339.697 | 328.954 | 336.775 | 4,313,693,587.72 | 6,408,884,092.32 |
| 4/6/22 | 366.118 | 366.581 | 331.068 | 331.068 | 4,693,817,841.11 | 6,299,994,980.63 |
| 4/5/22 | 375.876 | 380.665 | 365.985 | 365.985 | 4,831,755,832.05 | 6,964,132,801.77 |
