BCH-USD - Bitcoin Cash / BCC USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 315.36 316.28 297.07 299.18 299.18 15,640,590
Aug 20, 2019 325.02 325.82 311.62 315.36 315.36 29,755,905
Aug 19, 2019 316.98 328.14 313.58 325.02 325.02 29,140,317
Aug 18, 2019 306.77 324.69 302.52 316.98 316.98 34,014,365
Aug 17, 2019 309.26 312.51 300.21 306.77 306.77 30,906,574
Aug 16, 2019 314.39 316.14 299.07 309.26 309.26 44,170,663
Aug 15, 2019 311.10 322.46 268.41 314.39 314.39 76,081,465
Aug 14, 2019 347.12 359.01 306.95 311.10 311.10 67,051,320
Aug 13, 2019 330.21 351.81 327.59 347.12 347.12 46,304,096
Aug 12, 2019 338.63 339.87 327.08 330.21 330.21 30,588,387
Aug 11, 2019 315.84 344.71 313.33 338.63 338.63 28,120,038
Aug 10, 2019 314.83 324.00 304.94 315.84 315.84 37,149,144
Aug 09, 2019 333.88 334.53 308.61 314.83 314.83 41,936,465
Aug 08, 2019 338.43 339.40 326.32 333.88 333.88 45,624,154
Aug 07, 2019 335.58 346.17 331.56 338.43 338.43 44,842,605
Aug 06, 2019 347.54 355.05 330.23 335.58 335.58 45,561,587
Aug 05, 2019 336.14 355.46 335.65 347.54 347.54 60,305,056
Aug 04, 2019 335.48 338.87 328.73 336.14 336.14 30,022,200
Aug 03, 2019 327.98 348.47 326.32 335.48 335.48 44,114,738
Aug 02, 2019 329.18 334.18 320.17 327.98 327.98 41,000,987
Aug 01, 2019 329.03 331.89 318.68 329.18 329.18 34,340,239
Jul 31, 2019 318.01 337.30 317.95 329.03 329.03 53,071,588
Jul 30, 2019 305.95 324.75 302.50 318.01 318.01 36,742,955
Jul 29, 2019 309.82 314.44 301.83 305.95 305.95 28,570,003
Jul 28, 2019 305.64 312.61 290.30 309.82 309.82 45,261,175
Jul 27, 2019 317.73 324.98 298.47 305.64 305.64 53,008,785
Jul 26, 2019 302.03 324.34 295.17 317.73 317.73 52,346,945
Jul 25, 2019 302.63 311.76 294.77 302.03 302.03 51,568,262
Jul 24, 2019 297.58 308.04 282.70 302.63 302.63 60,370,396
Jul 23, 2019 310.64 315.48 292.66 297.58 297.58 45,670,836
Jul 22, 2019 320.93 324.47 301.17 310.64 310.64 57,474,335
Jul 21, 2019 324.80 331.89 311.13 320.93 320.93 38,081,486
Jul 20, 2019 307.86 342.65 305.38 324.80 324.80 62,986,755
Jul 19, 2019 314.47 315.39 295.51 307.86 307.86 50,081,406
Jul 18, 2019 292.19 322.00 284.36 314.47 314.47 69,799,321
Jul 17, 2019 282.28 308.51 273.67 292.19 292.19 95,838,792
Jul 16, 2019 313.01 317.46 266.88 282.28 282.28 101,758,918
Jul 15, 2019 281.76 325.33 255.26 313.01 313.01 91,864,491
Jul 14, 2019 344.53 345.83 275.17 281.76 281.76 77,101,201
Jul 13, 2019 352.93 353.26 331.47 344.53 344.53 41,085,756
Jul 12, 2019 345.50 361.33 337.06 352.93 352.93 65,443,003
Jul 11, 2019 388.88 389.19 314.86 345.50 345.50 93,957,767
Jul 10, 2019 415.33 423.14 380.43 388.88 388.88 39,846,169
Jul 09, 2019 417.88 428.36 410.87 415.33 415.33 29,269,652
Jul 08, 2019 412.55 420.33 406.23 417.88 417.88 19,414,907
Jul 07, 2019 406.54 415.51 398.10 412.55 412.55 14,174,122
Jul 06, 2019 400.06 419.20 399.75 406.54 406.54 15,750,765
Jul 05, 2019 400.03 410.51 391.33 400.06 400.06 19,392,974
Jul 04, 2019 421.99 423.07 398.19 400.03 400.03 21,384,120
Jul 03, 2019 407.46 423.02 405.55 421.99 421.99 23,558,238
Jul 02, 2019 416.23 422.25 381.44 407.46 407.46 43,612,905
Jul 01, 2019 399.30 420.28 387.44 416.23 416.23 43,981,566
Jun 30, 2019 440.01 448.78 395.84 399.30 399.30 40,200,907
Jun 29, 2019 434.11 444.23 411.59 440.01 440.01 33,614,175
Jun 28, 2019 412.17 438.65 395.64 434.11 434.11 52,122,013
Jun 27, 2019 481.92 490.34 385.05 412.17 412.17 110,940,626
Jun 26, 2019 477.00 515.77 445.42 481.92 481.92 118,513,049
Jun 25, 2019 478.20 484.28 462.67 477.00 477.00 34,916,087
Jun 24, 2019 475.76 478.20 459.55 478.20 478.20 26,360,097
Jun 23, 2019 480.49 500.57 470.15 475.76 475.76 44,732,269
Jun 22, 2019 441.28 515.47 434.57 480.49 480.49 112,677,388
Jun 21, 2019 412.85 443.55 412.85 441.28 441.28 44,630,441
Jun 20, 2019 416.59 418.09 404.95 412.85 412.85 17,518,394
Jun 19, 2019 413.43 420.25 407.98 416.59 416.59 20,088,471
Jun 18, 2019 431.17 431.76 402.66 413.43 413.43 36,616,343
Jun 17, 2019 427.54 439.48 425.40 431.17 431.17 24,182,555
Jun 16, 2019 423.46 440.52 417.95 427.54 427.54 36,404,273
Jun 15, 2019 421.34 425.95 412.72 423.46 423.46 24,564,863
Jun 14, 2019 412.06 422.61 400.74 421.34 421.34 31,932,177
Jun 13, 2019 397.11 424.67 395.33 412.06 412.06 49,473,837
Jun 12, 2019 388.16 403.88 383.97 397.11 397.11 31,770,101
Jun 11, 2019 394.50 398.13 379.27 388.16 388.16 25,737,852
Jun 10, 2019 380.68 400.51 374.00 394.50 394.50 31,039,434
Jun 09, 2019 393.63 397.63 371.06 380.68 380.68 25,579,357
Jun 08, 2019 399.39 404.32 386.39 393.63 393.63 15,706,250
Jun 07, 2019 397.09 410.38 390.68 399.39 399.39 31,595,052
Jun 06, 2019 397.48 402.24 369.51 397.09 397.09 35,756,818
Jun 05, 2019 382.94 415.85 379.27 397.48 397.48 51,962,385
Jun 04, 2019 401.39 401.68 363.73 382.94 382.94 72,087,631
Jun 03, 2019 441.57 447.05 395.10 401.39 401.39 58,104,669
Jun 02, 2019 432.47 451.39 431.32 441.57 441.57 23,737,992
Jun 01, 2019 442.98 448.40 427.77 432.47 432.47 30,003,536
May 31, 2019 421.86 444.01 412.90 442.98 442.98 40,854,340
May 30, 2019 456.69 482.51 402.17 421.86 421.86 107,290,244
May 29, 2019 433.79 465.23 420.26 456.69 456.69 61,507,293
May 28, 2019 440.37 444.87 426.63 433.79 433.79 33,114,040
May 27, 2019 433.75 457.51 423.06 440.37 440.37 66,829,163
May 26, 2019 406.03 439.42 390.90 433.75 433.75 52,137,891
May 25, 2019 408.76 414.48 399.67 406.03 406.03 22,426,929
May 24, 2019 405.65 423.71 394.85 408.76 408.76 55,973,917
May 23, 2019 387.71 408.32 368.04 405.65 405.65 50,832,341
May 22, 2019 416.79 424.20 381.62 387.71 387.71 65,732,095
May 21, 2019 414.38 446.74 400.44 416.79 416.79 76,609,481
May 20, 2019 418.08 422.38 381.55 414.38 414.38 87,055,835
May 19, 2019 358.12 432.44 356.90 418.08 418.08 107,699,210
May 18, 2019 368.02 375.04 350.90 358.12 358.12 34,558,383
May 17, 2019 398.77 411.44 338.04 368.02 368.02 115,042,989
May 16, 2019 403.81 450.81 381.36 398.77 398.77 161,876,643
May 15, 2019 388.77 412.21 371.26 403.81 403.81 97,882,064
May 14, 2019 383.25 409.32 363.65 388.77 388.77 114,852,787
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...