Total Coins: 2025
Total Market Cap: $ 543,303,003,656
24H Trade Volume: $ 9,415,444,796
Night Mode
Rank 1425
Bitcoin Cash / BCC (BCH)
BCH
Just now
$ 1,382.350 (-8.93%)
Buy / Sell BCH
Mkt. Cap.
$ 23.42 B
Vol. 24H
BCH 41,295.586 ($ 59.79 M)
Open 24h
$ 1,517.980
Low/High 24h
$ 1,361.380 - $ 1,522.090
Last trade
BCH 2.995 ( $ 4,140.657) / Bitfinex
Loading chart ...

Description

No record Found

Website Live Widget For Bitcoin Cash / BCC (BCH)

Bitcoin Cash / BCC (BCH)
1,382.350 USD (-8.93%)
Rank

1425
MARKET CAP

$ 23.42 B
VOLUME (24H)

$ 59.79 M

Historical data for Bitcoin Cash / BCC (BCH)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-01 421.000 488.800 218.390 439.270 1,364,069.690
2017-08-02 439.270 974.710 362.020 551.590 44,939,867.630
2017-08-03 551.590 635.730 381.080 405.920 39,430,900.090
2017-08-04 405.920 414.380 252.570 253.130 39,012,988.120
2017-08-05 253.130 294.840 206.640 220.300 26,697,590.830
2017-08-06 220.300 241.870 210.130 241.870 19,175,891.130
2017-08-07 241.870 411.560 239.470 322.600 89,374,025.100
2017-08-08 322.600 388.340 310.510 343.430 65,405,748.920
2017-08-09 343.430 349.930 289.740 301.170 31,524,578.590
2017-08-10 301.170 312.530 268.440 274.480 26,331,114.650
2017-08-11 274.480 352.530 271.460 326.260 37,100,135.800
2017-08-12 326.260 344.590 311.040 316.000 13,359,671.690
2017-08-13 316.000 317.690 293.930 295.150 13,655,828.800
2017-08-14 295.150 329.770 291.250 300.030 19,118,045.500
2017-08-15 300.030 307.420 290.020 297.360 11,537,495.550
2017-08-16 297.360 309.360 285.480 299.680 10,407,736.350
2017-08-17 299.680 449.750 292.400 445.190 72,997,662.110
2017-08-18 445.190 777.540 437.810 689.830 350,422,575.890
2017-08-19 689.830 965.480 604.030 738.540 382,644,710.500
2017-08-20 738.540 849.160 677.960 719.270 176,097,781.090
2017-08-21 719.270 749.650 557.920 605.220 137,835,348.170
2017-08-22 605.220 734.160 566.860 684.600 127,212,595.920
2017-08-23 684.600 710.850 651.320 674.080 44,395,029.530
2017-08-24 674.080 701.110 601.600 619.830 47,944,401.500
2017-08-25 619.830 664.740 615.090 632.480 32,464,569.830
2017-08-26 632.480 638.560 612.250 621.430 18,170,375.110
2017-08-27 621.430 651.880 581.680 616.290 40,956,416.010
2017-08-28 616.290 626.640 581.810 591.110 19,001,371.410
2017-08-29 591.110 596.560 524.320 544.740 43,470,346.160
2017-08-30 544.740 613.180 529.640 580.340 47,761,724.910
2017-08-31 580.340 609.230 570.500 592.590 27,937,832.900
2017-09-01 592.590 653.560 586.630 628.730 37,807,706.160
2017-09-02 628.730 645.800 560.980 572.650 36,984,224.540
2017-09-03 572.650 622.730 559.220 609.850 27,470,981.390
2017-09-04 609.850 611.500 496.840 519.300 39,354,607.680
2017-09-05 519.300 560.220 472.510 546.740 30,106,018.140
2017-09-06 546.740 657.300 539.130 647.640 54,825,116.200
2017-09-07 647.640 718.920 604.320 667.560 70,423,045.630
2017-09-08 667.560 698.490 573.090 605.660 65,565,655.080
2017-09-09 605.660 610.280 565.570 586.240 24,260,056.800
2017-09-10 586.240 586.810 524.980 556.900 27,588,948.770
2017-09-11 556.900 590.170 550.100 556.020 19,801,627.190
2017-09-12 556.020 577.620 530.070 536.960 22,082,978.960
2017-09-13 536.960 538.980 471.080 506.490 35,647,701.890
2017-09-14 506.490 515.580 385.450 386.490 43,447,407.400
2017-09-15 386.490 454.210 301.550 428.880 81,380,795.600
2017-09-16 428.880 470.700 411.530 443.210 35,057,627.630
2017-09-17 443.210 450.880 407.810 439.070 16,667,495.970
2017-09-18 439.070 492.490 438.380 486.030 33,211,175.330
2017-09-19 486.030 548.130 454.770 530.600 50,064,941.670
2017-09-20 530.600 530.640 475.320 477.250 49,416,655.670
2017-09-21 477.250 484.720 413.800 416.130 34,350,076.540
2017-09-22 416.130 434.170 395.090 409.630 26,731,878.330
2017-09-23 409.630 436.140 403.330 430.310 15,542,354.150
2017-09-24 430.310 434.340 416.620 421.190 14,388,923.180
2017-09-25 421.190 458.180 420.140 450.850 23,480,486.360
2017-09-26 450.850 463.550 448.950 449.560 14,765,728.970
2017-09-27 449.560 468.640 439.900 464.140 30,195,113.530
2017-09-28 464.140 481.590 442.150 458.150 34,380,897.030
2017-09-29 458.150 459.630 430.440 440.550 21,350,204.920
2017-09-30 440.550 454.850 433.770 435.950 24,220,359.290
2017-10-01 435.950 440.560 417.100 418.050 24,068,045.140
2017-10-02 418.050 432.220 410.320 419.680 30,198,291.700
2017-10-03 419.680 420.690 393.030 401.410 17,248,218.770
2017-10-04 401.410 403.220 351.300 355.750 46,419,226.310
2017-10-05 355.750 368.140 343.720 354.400 38,188,747.040
2017-10-06 354.400 374.540 352.910 363.220 19,726,320.950
2017-10-07 363.220 368.170 354.210 359.810 11,726,397.590
2017-10-08 359.810 363.790 335.700 343.520 22,147,895.060
2017-10-09 343.520 343.950 282.180 312.430 42,738,393.430
2017-10-10 312.430 350.110 304.520 317.190 40,789,265.440
2017-10-11 317.190 320.540 309.230 314.210 19,338,916.480
2017-10-12 314.210 331.110 306.250 310.560 32,051,057.840
2017-10-13 310.560 324.320 291.980 320.110 36,812,373.160
2017-10-14 320.110 327.540 314.650 321.670 21,544,074.060
2017-10-15 321.670 323.380 307.610 314.100 11,896,226.690
2017-10-16 314.050 317.850 310.070 313.940 8,702,010.540
2017-10-17 313.990 399.860 308.230 367.840 88,485,919.900
2017-10-18 367.940 374.160 305.960 338.720 40,142,126.100
2017-10-19 338.770 339.000 323.810 329.660 17,971,549.740
2017-10-20 329.600 333.910 320.670 326.030 14,375,667.890
2017-10-21 326.150 329.130 313.130 322.120 10,098,593.040
2017-10-22 321.940 358.270 318.360 325.880 31,515,652.720
2017-10-23 324.880 329.970 300.260 312.050 20,958,214.240
2017-10-24 312.050 337.420 303.730 322.280 25,115,720.960
2017-10-25 322.720 331.410 315.280 329.470 11,348,229.550
2017-10-26 329.310 350.730 325.660 335.680 23,659,411.700
2017-10-27 335.750 373.460 335.630 363.840 45,524,489.340
2017-10-28 363.820 420.870 363.130 417.220 67,773,673.630
2017-10-29 416.770 523.080 400.410 451.910 259,090,603.370
2017-10-30 451.910 482.580 416.060 444.930 87,034,115.900
2017-10-31 444.930 456.300 426.300 435.480 43,638,797.690
2017-11-01 435.480 546.110 434.450 529.880 122,331,291.420
2017-11-02 530.240 593.680 492.390 562.790 170,606,048.180
2017-11-03 563.210 686.210 558.530 626.040 212,978,833.440
2017-11-04 626.020 641.550 563.070 614.260 136,414,146.920
2017-11-05 614.260 637.290 570.830 625.720 88,707,513.000
2017-11-06 625.720 656.750 588.180 588.680 99,875,447.460
2017-11-07 588.550 617.440 584.380 603.260 43,387,451.360
2017-11-08 603.170 644.200 522.790 617.410 129,168,410.930
2017-11-09 617.000 675.390 612.320 650.090 88,271,349.360
2017-11-10 650.090 1,029.270 647.390 995.400 562,027,429.830
2017-11-11 989.870 1,414.140 897.920 1,325.560 404,695,851.150
2017-11-12 1,325.560 2,694.370 1,187.010 1,374.390 877,406,443.960
2017-11-13 1,369.500 1,515.470 1,012.220 1,346.960 361,634,817.910
2017-11-14 1,346.960 1,374.760 1,186.560 1,251.630 165,309,100.460
2017-11-15 1,251.620 1,318.800 1,164.950 1,187.030 135,275,562.630
2017-11-16 1,185.840 1,193.400 873.440 896.510 203,434,765.520
2017-11-17 897.760 1,209.410 856.950 1,175.540 246,137,619.180
2017-11-18 1,177.050 1,371.180 1,174.860 1,243.860 237,178,090.810
2017-11-19 1,242.890 1,257.170 1,132.280 1,176.660 114,092,155.080
2017-11-20 1,177.070 1,252.750 1,170.820 1,245.280 75,604,482.130
2017-11-21 1,245.280 1,247.730 1,146.250 1,169.900 87,834,756.560
2017-11-22 1,169.900 1,346.060 1,164.300 1,298.620 135,737,842.080
2017-11-23 1,297.830 1,663.300 1,293.660 1,662.210 301,664,725.360
2017-11-24 1,662.400 1,765.760 1,529.130 1,625.050 265,161,800.140
2017-11-25 1,625.050 1,635.900 1,517.640 1,546.220 168,521,398.640
2017-11-26 1,546.460 1,729.000 1,528.690 1,719.360 73,523,501.340
2017-11-27 1,718.730 1,720.270 1,557.310 1,587.660 162,585,449.500
2017-11-28 1,587.580 1,592.390 1,469.100 1,481.930 149,808,661.020
2017-11-29 1,481.920 1,627.860 1,277.590 1,333.150 262,656,502.720
2017-11-30 1,333.520 1,415.750 1,174.840 1,318.420 150,181,384.270
2017-12-01 1,318.420 1,451.120 1,243.500 1,426.500 128,160,246.640
2017-12-02 1,426.570 1,464.770 1,371.130 1,390.580 65,529,684.570
2017-12-03 1,390.920 1,621.910 1,378.470 1,511.460 170,307,885.530
2017-12-04 1,511.370 1,543.780 1,438.560 1,540.700 91,600,694.310
2017-12-05 1,540.640 1,581.800 1,410.560 1,421.420 113,943,413.180
2017-12-06 1,421.410 1,461.220 1,309.530 1,349.750 129,572,220.350
2017-12-07 1,349.740 1,363.090 1,217.380 1,230.000 156,825,923.820
2017-12-08 1,229.900 1,560.710 1,137.420 1,383.300 281,476,871.560
2017-12-09 1,383.330 1,466.480 1,305.280 1,369.360 116,894,421.100
2017-12-10 1,369.530 1,369.530 1,186.480 1,289.780 103,219,889.010
2017-12-11 1,289.420 1,429.020 1,288.390 1,402.180 96,857,495.590
2017-12-12 1,402.350 1,601.280 1,330.780 1,543.450 162,733,015.510
2017-12-13 1,544.920 1,664.790 1,444.100 1,572.910 194,831,180.860
2017-12-14 1,572.910 2,053.260 1,561.300 1,933.270 409,667,501.780
2017-12-15 1,933.270 1,939.790 1,630.620 1,795.310 191,047,439.840
2017-12-16 1,797.030 1,864.870 1,733.980 1,773.750 110,491,376.740
2017-12-17 1,773.750 1,904.010 1,773.100 1,827.410 110,593,944.270
2017-12-18 1,827.410 2,311.360 1,750.390 2,146.790 418,792,732.060
2017-12-19 2,146.460 2,827.390 2,075.480 2,670.970 651,099,368.750
2017-12-20 2,670.970 4,112.390 2,665.550 3,715.910 1,915,071,070.770
2017-12-21 3,715.910 3,717.550 2,857.300 3,084.090 787,854,447.700
2017-12-22 3,084.090 3,163.970 1,716.840 2,521.460 959,174,529.930
2017-12-23 2,521.450 3,249.320 2,466.890 2,991.570 562,467,930.340
2017-12-24 2,991.580 2,997.030 2,463.150 2,797.920 439,830,450.440
2017-12-25 2,797.920 2,883.550 2,600.420 2,739.940 187,864,797.770
2017-12-26 2,739.940 2,929.030 2,720.990 2,921.840 182,771,250.320
2017-12-27 2,921.890 2,924.470 2,568.850 2,710.640 161,281,901.390
2017-12-28 2,710.640 2,727.030 2,291.940 2,484.960 193,654,890.440
2017-12-29 2,486.540 2,884.960 2,311.240 2,619.320 279,681,307.400
2017-12-30 2,622.420 2,634.360 2,103.910 2,209.960 221,420,859.690
2017-12-31 2,210.180 2,485.770 2,165.120 2,371.830 131,177,357.020
2018-01-01 2,371.830 2,413.010 2,258.290 2,319.120 80,872,345.440
2018-01-02 2,319.120 2,719.880 2,314.120 2,555.490 213,749,238.320
2018-01-03 2,555.490 2,776.560 2,517.540 2,557.520 170,977,759.750
2018-01-04 2,556.370 2,558.900 2,315.700 2,355.780 167,327,220.480
2018-01-05 2,355.680 2,523.510 2,306.490 2,390.040 188,339,076.320
2018-01-06 2,390.040 2,639.550 2,326.080 2,533.240 189,153,648.980
2018-01-07 2,533.240 2,760.350 2,492.920 2,530.440 203,905,526.980
2018-01-08 2,530.500 2,572.130 2,207.350 2,404.740 173,810,008.850
2018-01-09 2,404.740 2,489.580 2,319.190 2,376.680 118,646,869.300
2018-01-10 2,376.680 2,944.890 2,291.940 2,856.930 428,980,394.880
2018-01-11 2,856.940 2,952.680 2,341.770 2,437.920 370,363,445.960
2018-01-12 2,437.920 2,628.150 2,372.670 2,596.200 147,982,320.100
2018-01-13 2,596.210 2,869.380 2,561.700 2,664.900 183,442,789.420
2018-01-14 2,664.980 2,728.550 2,441.030 2,530.210 114,182,801.740
2018-01-15 2,530.590 2,558.330 2,352.100 2,394.050 124,413,534.200
2018-01-16 2,394.020 2,411.970 1,525.130 1,761.610 413,640,550.400
2018-01-17 1,760.950 1,903.530 1,342.050 1,748.800 275,433,374.110
2018-01-18 1,748.800 1,881.060 1,681.820 1,708.870 138,733,377.090
2018-01-19 1,708.870 1,853.190 1,693.940 1,756.720 82,814,184.280
2018-01-20 1,756.720 2,114.150 1,753.950 2,024.320 150,204,592.860
2018-01-21 2,024.320 2,025.180 1,709.250 1,772.370 116,810,397.920
2018-01-22 1,772.370 1,805.850 1,509.890 1,606.050 111,361,124.150
2018-01-23 1,606.050 1,692.620 1,490.350 1,614.460 88,416,102.820
2018-01-24 1,614.460 1,676.530 1,558.920 1,653.460 63,619,330.870
2018-01-25 1,653.460 1,699.850 1,601.020 1,632.110 51,824,161.080
2018-01-26 1,631.960 1,672.500 1,485.560 1,594.670 82,441,054.630
2018-01-27 1,594.670 1,664.050 1,559.980 1,632.080 49,189,009.080
2018-01-28 1,632.080 1,755.530 1,631.940 1,742.540 98,711,706.940
2018-01-29 1,742.540 1,753.530 1,630.340 1,650.360 49,086,467.060
2018-01-30 1,650.330 1,653.400 1,451.790 1,462.990 87,724,135.570
2018-01-31 1,462.940 1,519.810 1,397.980 1,487.180 71,084,957.650
2018-02-01 1,487.180 1,497.560 1,205.350 1,267.990 109,869,806.020
2018-02-02 1,267.990 1,269.810 968.680 1,192.130 143,714,769.610
2018-02-03 1,192.130 1,318.520 1,066.830 1,273.080 66,300,292.500
2018-02-04 1,273.330 1,289.480 1,091.240 1,158.570 66,945,106.180
2018-02-05 1,158.630 1,175.170 827.380 884.000 106,539,840.760
2018-02-06 884.280 977.590 758.430 966.790 148,384,673.610
2018-02-07 966.870 1,035.920 896.520 954.340 79,923,338.860
2018-02-08 954.810 1,355.150 947.530 1,280.550 214,474,236.990
2018-02-09 1,280.550 1,338.290 1,191.770 1,299.970 114,267,322.890
2018-02-10 1,299.970 1,381.630 1,198.680 1,240.620 93,963,908.260
2018-02-11 1,240.540 1,298.300 1,188.470 1,210.990 67,332,282.150
2018-02-12 1,211.030 1,293.050 1,208.890 1,282.630 40,345,803.750
2018-02-13 1,282.050 1,285.270 1,200.310 1,220.890 44,591,425.590
2018-02-14 1,220.750 1,376.410 1,220.510 1,353.180 79,707,919.340
2018-02-15 1,353.190 1,392.660 1,310.220 1,359.470 82,442,472.880
2018-02-16 1,359.470 1,547.530 1,355.450 1,530.440 138,109,049.140
2018-02-17 1,530.420 1,553.420 1,502.280 1,543.210 63,990,375.610
2018-02-18 1,543.210 1,635.600 1,395.590 1,453.370 114,117,616.170
2018-02-19 1,453.200 1,543.780 1,452.280 1,521.920 53,611,463.670
2018-02-20 1,521.880 1,553.990 1,382.590 1,393.770 88,749,089.630
2018-02-21 1,393.760 1,407.460 1,269.280 1,287.060 103,151,392.560
2018-02-22 1,287.030 1,341.780 1,178.290 1,210.000 68,674,973.890
2018-02-23 1,209.980 1,314.100 1,148.950 1,256.520 68,204,427.700
2018-02-24 1,256.730 1,299.760 1,136.360 1,182.030 50,410,015.340
2018-02-25 1,182.030 1,203.520 1,137.120 1,172.580 35,860,331.020
2018-02-26 1,172.580 1,271.040 1,142.920 1,244.420 52,096,798.000
2018-02-27 1,244.420 1,295.460 1,218.790 1,234.200 43,526,909.530
2018-02-28 1,234.170 1,275.660 1,198.750 1,200.330 36,633,612.320
2018-03-01 1,200.330 1,303.120 1,189.700 1,285.010 49,698,398.880
2018-03-02 1,284.900 1,303.380 1,254.940 1,276.640 34,180,148.430
2018-03-03 1,276.640 1,298.190 1,258.200 1,272.260 23,806,066.610
2018-03-04 1,272.260 1,291.250 1,224.250 1,285.240 24,322,755.340
2018-03-05 1,285.240 1,291.840 1,265.930 1,266.930 21,796,123.430
2018-03-06 1,266.930 1,266.930 1,176.580 1,207.430 34,034,339.100
2018-03-07 1,207.490 1,223.500 1,039.560 1,095.910 61,717,752.110
2018-03-08 1,095.210 1,116.180 997.270 1,033.960 54,449,069.860
2018-03-09 1,033.960 1,076.210 926.690 1,065.690 74,990,482.150
2018-03-10 1,065.690 1,089.160 990.530 1,003.780 36,509,623.000
2018-03-11 1,003.780 1,157.260 969.390 1,138.840 63,353,716.370
2018-03-12 1,138.840 1,150.220 1,012.060 1,051.060 56,197,766.220
2018-03-13 1,051.060 1,099.830 994.610 1,053.550 73,859,997.650
2018-03-14 1,053.720 1,072.380 918.410 950.280 45,006,196.010
2018-03-15 950.280 955.700 874.630 939.680 46,027,181.950
2018-03-16 939.680 1,063.180 897.780 972.370 67,652,711.210
2018-03-17 972.280 1,030.740 929.370 948.930 43,519,077.020
2018-03-18 949.450 952.290 848.580 936.270 54,591,156.080
2018-03-19 936.280 1,000.070 912.280 994.670 58,729,088.370
2018-03-20 994.360 1,074.070 953.380 1,062.820 65,725,834.780
2018-03-21 1,062.820 1,084.510 1,009.370 1,031.780 41,647,329.160
2018-03-22 1,031.750 1,065.190 987.440 1,015.190 38,596,693.880
2018-03-23 1,015.190 1,030.620 963.720 1,029.740 32,361,593.340
2018-03-24 1,029.650 1,036.050 974.490 975.940 22,789,755.240
2018-03-25 975.940 994.000 969.630 975.380 19,901,849.350
2018-03-26 975.380 980.100 886.180 913.740 32,326,463.920
2018-03-27 913.740 928.650 873.730 877.690 31,192,960.890
2018-03-28 877.690 897.940 850.870 861.180 28,131,311.490
2018-03-29 861.160 869.290 696.550 711.130 84,465,419.210
2018-03-30 711.130 772.110 675.110 696.930 66,701,444.540
2018-03-31 696.980 737.710 681.710 685.470 31,372,272.950
2018-04-01 685.470 700.690 627.080 644.250 42,473,944.500
2018-04-02 644.100 687.900 639.400 663.980 25,140,139.800
2018-04-03 663.980 724.900 660.280 710.130 29,654,275.410
2018-04-04 710.130 711.430 638.390 651.520 37,251,371.870
2018-04-05 651.530 659.230 620.700 644.100 24,056,410.610
2018-04-06 644.100 648.760 604.020 610.890 25,194,290.780
2018-04-07 610.900 657.270 610.690 642.650 21,177,510.640
2018-04-08 642.650 663.030 640.360 657.440 11,811,319.990
2018-04-09 657.440 685.240 627.010 638.730 21,427,207.220
2018-04-10 638.730 660.340 627.020 652.580 14,140,291.350
2018-04-11 652.780 671.170 651.600 670.060 20,148,758.610
2018-04-12 670.060 740.820 658.670 737.840 59,525,564.710
2018-04-13 737.840 786.150 722.810 743.270 50,554,153.690
2018-04-14 743.270 762.170 720.370 739.160 20,328,761.500
2018-04-15 739.160 788.450 739.160 782.050 25,358,793.030
2018-04-16 782.050 800.780 745.050 769.810 34,201,319.680
2018-04-17 769.810 789.710 755.330 759.770 25,887,561.510
2018-04-18 759.770 901.330 758.720 895.450 73,810,458.430
2018-04-19 895.680 984.530 879.900 966.630 81,766,110.860
2018-04-20 966.630 1,151.300 943.090 1,124.670 154,352,797.770
2018-04-21 1,125.290 1,188.670 1,017.600 1,154.450 154,795,305.470
2018-04-22 1,154.450 1,260.130 1,110.280 1,195.640 144,092,452.680
2018-04-23 1,195.640 1,457.290 1,193.330 1,440.950 309,318,983.370
2018-04-24 1,440.950 1,569.350 1,391.210 1,407.550 366,818,528.510
2018-04-25 1,407.560 1,438.200 1,226.870 1,289.860 381,199,575.560
2018-04-26 1,289.860 1,374.040 1,244.390 1,338.260 100,507,408.390

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now