Bitcoin Cash Bitcoin Cash

$315.17 (-6.97%)
0.05425410 BTC (-4.97%)

Market Cap

$5,266,101,765
906,528 BTC

Volume (24h)

$182,544,000
31,424 BTC

Circulating Supply

16,708,925 BCH

Max Supply

21,000,000 BCH

Historical data for Bitcoin Cash

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 22, 2017 323.50 355.52 323.50 331.66 355,546,000 5,405,020,000
Oct 21, 2017 326.75 328.45 317.46 323.36 129,938,000 5,458,980,000
Oct 20, 2017 330.90 332.98 323.08 327.44 160,204,000 5,527,860,000
Oct 19, 2017 339.27 339.27 326.27 330.81 195,578,000 5,667,070,000
Oct 18, 2017 373.65 376.18 313.77 339.17 477,184,000 6,240,990,000
Oct 17, 2017 313.70 394.96 309.64 371.73 1,008,160,000 5,239,520,000
Oct 16, 2017 315.26 318.02 310.52 313.64 117,797,000 5,265,400,000
Oct 15, 2017 322.42 323.59 307.68 314.95 133,385,000 5,384,760,000
Oct 14, 2017 321.54 327.42 317.35 321.96 164,137,000 5,369,720,000
Oct 13, 2017 314.15 323.08 304.38 321.46 288,210,000 5,242,630,000
Oct 12, 2017 315.47 330.13 310.71 313.21 262,066,000 5,262,390,000
Oct 11, 2017 320.20 321.26 312.13 314.90 131,577,000 5,341,000,000
Oct 10, 2017 313.22 352.02 311.70 321.59 367,809,000 5,224,170,000
Oct 09, 2017 342.76 342.76 289.04 314.16 288,075,000 5,716,320,000
Oct 08, 2017 360.09 362.46 337.00 342.21 203,754,000 6,004,940,000
Oct 07, 2017 363.60 364.88 356.06 360.78 91,004,000 6,062,860,000
Oct 06, 2017 355.44 371.28 354.96 363.01 182,031,000 5,926,540,000
Oct 05, 2017 358.42 371.19 348.45 355.75 268,341,000 5,971,260,000
Oct 04, 2017 404.20 404.45 354.55 358.45 251,584,000 6,729,640,000
Oct 03, 2017 421.79 421.79 395.74 404.18 130,247,000 7,022,370,000
Oct 02, 2017 415.87 430.86 411.84 421.19 219,590,000 6,921,580,000
Oct 01, 2017 433.38 436.94 415.15 415.15 164,290,000 7,207,770,000
Sep 30, 2017 436.64 445.62 432.53 432.63 150,565,000 7,258,880,000
Sep 29, 2017 447.66 447.92 426.99 436.77 148,725,000 7,441,960,000
Sep 28, 2017 456.71 465.20 433.50 447.81 300,421,000 7,592,000,000
Sep 27, 2017 441.86 460.00 439.41 457.31 197,885,000 7,343,490,000
Sep 26, 2017 445.36 458.25 441.83 441.83 165,303,000 7,400,020,000
Sep 25, 2017 419.65 450.13 419.65 445.80 302,272,000 6,971,280,000
Sep 24, 2017 428.80 433.04 419.25 421.03 114,527,000 7,121,950,000
Sep 23, 2017 415.31 432.96 407.45 428.50 189,127,000 6,895,970,000