Bitcoin Cash Bitcoin Cash

1520.41 USD (-0.90%)
0.13351700 BTC (-4.81%)

Market Cap

25,812,722,765 USD
2,266,782 BTC

Volume (24h)

760,572,000 USD
66,791 BTC

Circulating Supply

16,977,475 BCH

Max Supply

21,000,000 BCH

Historical data for Bitcoin Cash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 19, 2018 1483.34 1553.81 1483.34 1534.77 578,906,000 25,179,700,000
Feb 18, 2018 1552.10 1641.40 1428.49 1487.46 907,873,000 26,344,200,000
Feb 17, 2018 1548.48 1568.64 1517.14 1551.39 641,719,000 26,280,100,000
Feb 16, 2018 1373.16 1558.66 1369.68 1552.20 961,010,000 23,302,000,000
Feb 15, 2018 1358.65 1400.71 1330.18 1375.81 502,454,000 23,053,300,000
Feb 14, 2018 1229.18 1384.06 1229.18 1362.27 629,852,000 20,854,300,000
Feb 13, 2018 1285.23 1289.42 1205.73 1231.98 442,663,000 21,803,000,000
Feb 12, 2018 1222.43 1302.66 1222.43 1283.91 466,213,000 20,735,400,000
Feb 11, 2018 1255.59 1306.20 1197.87 1217.64 651,555,000 21,295,600,000
Feb 10, 2018 1311.99 1394.81 1215.72 1257.31 734,606,000 22,249,700,000
Feb 09, 2018 1273.87 1342.41 1206.39 1312.11 1,133,760,000 21,601,200,000
Feb 08, 2018 951.57 1345.20 951.57 1284.56 2,203,710,000 16,133,900,000
Feb 07, 2018 971.08 1040.49 902.49 957.96 866,222,000 16,462,900,000
Feb 06, 2018 890.97 978.91 764.02 974.52 777,420,000 15,103,100,000
Feb 05, 2018 1159.89 1172.70 839.95 887.41 568,117,000 19,659,800,000
Feb 04, 2018 1273.17 1286.98 1101.31 1165.38 656,034,000 21,577,500,000
Feb 03, 2018 1194.23 1314.43 1072.83 1272.50 453,101,000 20,237,400,000
Feb 02, 2018 1272.50 1272.50 980.78 1191.14 896,666,000 21,561,700,000
Feb 01, 2018 1491.12 1503.30 1214.88 1274.35 678,020,000 25,263,200,000
Jan 31, 2018 1470.74 1522.87 1406.25 1486.89 729,209,000 24,915,700,000
Jan 30, 2018 1657.69 1662.07 1468.17 1470.55 649,823,000 28,079,700,000
Jan 29, 2018 1745.36 1763.24 1638.33 1657.14 362,213,000 29,561,500,000
Jan 28, 2018 1636.41 1762.34 1636.41 1746.25 580,544,000 27,713,300,000
Jan 27, 2018 1602.50 1665.81 1567.78 1628.63 441,742,000 27,136,100,000
Jan 26, 2018 1637.19 1678.63 1500.37 1603.90 594,667,000 27,720,500,000
Jan 25, 2018 1661.04 1707.70 1611.04 1642.12 522,194,000 28,121,300,000
Jan 24, 2018 1622.15 1703.34 1575.42 1639.13 488,161,000 27,460,200,000
Jan 23, 2018 1623.14 1700.34 1504.72 1621.46 578,984,000 27,473,700,000
Jan 22, 2018 1794.46 1815.42 1525.50 1621.92 681,350,000 30,370,200,000
Jan 21, 2018 2033.70 2033.70 1733.99 1776.64 745,179,000 34,415,500,000