Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Cash Bitcoin Cash (BCH)
226.11 USD (-0.14%)
0.02703556 BTC (-0.45%)

Buy Crypto In Minutes

Exchange

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
4,082,995,436 USD
488,206 BTC
Volume (24h)
1,188,917,128 USD
142,160 BTC
Circulating Supply
18,057,938 BCH
Max Supply
21,000,000 BCH

Historical data for Bitcoin Cash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 890.64 900.72 869.14 874.09 361,313,984 15,031,302,840
Jun 20, 2018 905.71 906.48 866.06 890.45 430,131,008 15,311,038,807
Jun 19, 2018 885.99 918.20 878.48 904.65 397,230,016 15,553,580,063
Jun 18, 2018 849.81 892.96 830.29 885.64 381,404,000 15,224,997,908
Jun 17, 2018 853.06 865.08 849.22 852.10 290,560,992 14,646,877,140
Jun 16, 2018 847.16 861.46 839.34 852.19 311,148,000 14,646,873,027
Jun 15, 2018 896.43 897.09 843.08 849.32 371,601,984 14,595,956,015
Jun 14, 2018 844.36 898.93 832.88 897.60 522,806,016 15,424,258,128
Jun 13, 2018 876.89 881.13 818.62 844.24 547,672,000 14,505,818,809
Jun 12, 2018 957.14 960.15 862.45 874.43 523,140,992 15,023,005,659
Jun 11, 2018 937.63 975.83 906.01 958.56 619,150,976 16,466,571,854
Jun 10, 2018 1087.46 1087.46 909.61 939.55 757,265,984 16,138,135,358
Jun 09, 2018 1117.35 1137.32 1092.13 1092.13 407,028,000 18,757,223,537
Jun 08, 2018 1145.34 1149.80 1096.91 1118.19 503,856,000 19,202,774,712
Jun 07, 2018 1135.15 1166.25 1133.34 1143.75 561,721,024 19,639,588,594
Jun 06, 2018 1157.33 1157.33 1107.21 1131.17 608,502,976 19,421,623,315
Jun 05, 2018 1110.07 1158.73 1064.72 1152.89 727,427,008 19,792,584,942
Jun 04, 2018 1170.78 1206.53 1086.85 1105.80 910,656,000 18,982,052,220
Jun 03, 2018 1083.13 1190.57 1074.82 1170.40 842,262,016 20,088,760,230
Jun 02, 2018 1003.33 1093.86 996.59 1084.78 689,121,024 18,617,224,876
Jun 01, 2018 995.66 1010.34 979.83 1002.92 538,528,000 17,210,408,076
May 31, 2018 983.57 1027.73 975.40 995.34 705,260,032 17,078,622,466
May 30, 2018 990.07 1025.64 954.89 984.68 591,774,976 16,893,852,272
May 29, 2018 896.85 1003.51 880.89 987.66 688,334,016 16,943,358,765
May 28, 2018 996.65 1005.65 884.05 892.12 566,168,000 15,302,656,175
May 27, 2018 1009.20 1009.79 982.27 996.92 507,305,984 17,098,555,063
May 26, 2018 1015.68 1046.49 1001.18 1012.48 486,185,984 17,363,589,040
May 25, 2018 1072.74 1073.05 998.52 1017.30 620,339,968 17,444,380,643
May 24, 2018 1005.01 1078.36 958.82 1071.36 785,384,000 18,369,471,600
May 23, 2018 1142.25 1153.91 978.27 1005.61 858,105,984 17,240,265,831
May 22, 2018 1233.70 1233.70 1131.93 1141.86 634,201,984 19,574,049,585
May 21, 2018 1296.03 1301.55 1221.57 1233.64 622,772,992 21,145,453,148
May 20, 2018 1183.20 1306.95 1174.97 1291.77 805,598,976 22,139,339,235
May 19, 2018 1206.61 1208.99 1159.66 1184.96 595,862,016 20,306,600,272
May 18, 2018 1202.20 1218.00 1143.12 1207.24 876,974,976 20,686,223,396
May 17, 2018 1290.22 1335.41 1185.99 1206.17 804,139,008 20,665,642,307
May 16, 2018 1341.89 1359.36 1241.99 1280.62 913,177,984 21,939,149,631
May 15, 2018 1430.28 1456.35 1323.31 1343.38 939,358,016 23,011,847,516
May 14, 2018 1489.33 1501.64 1353.79 1431.69 1,158,710,016 24,522,075,801
May 13, 2018 1474.76 1507.88 1427.09 1493.12 921,628,032 25,571,546,400
May 12, 2018 1376.05 1501.65 1284.44 1472.40 1,461,449,984 25,214,058,585
May 11, 2018 1527.49 1556.64 1332.58 1371.74 1,513,260,032 23,487,841,058
May 10, 2018 1646.15 1669.83 1523.56 1528.59 1,070,040,000 26,170,760,102
May 09, 2018 1607.87 1679.03 1484.29 1638.34 1,273,219,968 28,046,926,773
May 08, 2018 1673.07 1693.35 1569.44 1611.94 1,060,739,968 27,592,020,264
May 07, 2018 1766.66 1781.47 1590.30 1655.20 1,407,629,952 28,329,658,360
May 06, 2018 1758.83 1838.49 1670.34 1765.69 1,946,960,000 30,217,488,953
May 05, 2018 1516.74 1753.11 1515.07 1752.10 1,664,400,000 29,981,891,398
May 04, 2018 1501.40 1538.46 1466.21 1517.33 960,185,024 25,961,592,167
May 03, 2018 1459.55 1536.80 1454.97 1511.97 1,282,659,968 25,867,122,953
May 02, 2018 1353.54 1480.58 1326.91 1458.72 1,165,139,968 24,953,703,084
May 01, 2018 1348.64 1351.28 1261.60 1351.28 774,633,024 23,113,272,798
Apr 30, 2018 1440.96 1440.96 1339.36 1350.05 753,113,984 23,089,803,896
Apr 29, 2018 1393.99 1477.31 1378.01 1440.30 1,049,449,984 24,630,696,326
Apr 28, 2018 1337.96 1418.61 1334.27 1396.25 808,801,984 23,874,967,438
Apr 27, 2018 1422.06 1422.06 1337.85 1337.85 905,273,024 22,873,890,375
Apr 26, 2018 1289.54 1420.41 1250.86 1420.41 1,281,929,984 24,282,832,217
Apr 25, 2018 1426.71 1437.18 1246.61 1284.79 1,830,969,984 21,962,007,542
Apr 24, 2018 1434.01 1560.94 1414.11 1426.42 2,053,920,000 24,380,281,489
Apr 23, 2018 1194.71 1443.27 1194.71 1432.26 1,934,290,048 24,477,753,078
Apr 22, 2018 1147.48 1250.51 1116.27 1201.22 968,409,024 20,527,017,940
Apr 21, 2018 1126.86 1172.28 1028.03 1154.69 1,093,510,016 19,729,798,322
Apr 20, 2018 970.15 1142.50 947.88 1128.02 1,006,640,000 19,271,883,294
Apr 19, 2018 890.66 983.58 878.45 968.64 658,164,992 16,547,121,874
Apr 18, 2018 758.25 893.57 757.39 888.91 634,652,992 15,183,404,214
Apr 17, 2018 766.70 784.49 755.38 757.59 331,700,992 12,938,925,099
Apr 16, 2018 781.12 797.88 745.73 766.47 382,080,000 13,089,241,458
Apr 15, 2018 741.91 785.35 741.91 780.83 327,336,000 13,332,965,082
Apr 14, 2018 738.72 760.48 723.22 738.98 267,415,008 12,617,189,720
Apr 13, 2018 735.78 781.13 725.40 738.30 384,095,008 12,604,116,397
Apr 12, 2018 666.39 734.48 658.93 734.48 417,016,992 12,537,506,749
Apr 11, 2018 648.90 666.58 648.90 666.58 252,158,000 11,377,412,411
Apr 10, 2018 637.70 657.01 628.86 649.62 225,054,000 11,086,647,103
Apr 09, 2018 656.09 680.60 627.32 637.03 254,947,008 10,870,684,888
Apr 08, 2018 640.89 659.81 640.89 655.26 198,906,000 11,180,534,840
Apr 07, 2018 611.20 652.59 610.41 640.35 231,143,008 10,925,007,141
Apr 06, 2018 641.86 646.08 603.71 610.43 225,186,000 10,413,379,219
Apr 05, 2018 648.63 655.52 620.10 646.04 243,988,992 11,019,780,660
Apr 04, 2018 710.47 711.27 638.01 649.20 282,960,000 11,072,508,447
Apr 03, 2018 664.15 719.77 660.34 712.88 303,771,008 12,157,350,124
Apr 02, 2018 644.46 686.03 641.43 662.77 282,036,000 11,301,621,765
Apr 01, 2018 688.01 699.05 629.93 643.03 318,440,000 10,963,859,523
Mar 31, 2018 697.62 735.82 683.99 685.25 306,972,000 11,682,407,783
Mar 30, 2018 712.41 766.97 677.53 697.01 416,567,008 11,881,684,759
Mar 29, 2018 861.61 867.31 703.18 714.27 452,656,000 12,174,626,633
Mar 28, 2018 876.36 897.63 852.88 860.52 337,268,000 14,665,917,656
Mar 27, 2018 916.99 926.38 876.33 876.33 339,011,008 14,933,976,474
Mar 26, 2018 967.90 975.61 887.00 919.25 347,366,016 15,663,618,221
Mar 25, 2018 973.60 991.07 965.52 966.88 237,008,000 16,473,439,913
Mar 24, 2018 1028.12 1030.43 982.30 982.30 264,080,000 16,734,538,466
Mar 23, 2018 1011.83 1019.43 966.40 1019.43 303,600,000 17,365,238,220
Mar 22, 2018 1033.26 1064.22 992.55 1011.52 344,283,008 17,228,587,960
Mar 21, 2018 1066.03 1082.35 1016.37 1033.45 389,291,008 17,600,286,488
Mar 20, 2018 998.17 1072.42 958.51 1059.12 503,262,016 18,035,635,329
Mar 19, 2018 942.60 997.28 915.51 994.67 425,419,008 16,936,492,860
Mar 18, 2018 948.28 948.28 851.61 938.11 435,070,016 15,971,701,036
Mar 17, 2018 974.70 1028.73 930.44 949.78 411,316,000 16,168,562,807
Mar 16, 2018 943.60 1053.63 902.78 977.03 472,032,992 16,630,711,169
Mar 15, 2018 949.77 954.41 877.10 943.64 374,740,992 16,060,495,993
Mar 14, 2018 1071.50 1073.12 924.41 949.47 406,616,000 16,158,029,406
Mar 13, 2018 1051.07 1100.07 999.75 1064.03 458,028,000 18,105,827,088
Mar 12, 2018 1143.94 1152.56 1022.03 1051.28 425,558,016 17,886,964,137
Mar 11, 2018 1002.55 1157.07 973.35 1145.17 514,167,008 19,482,419,344
Mar 10, 2018 1071.15 1087.30 994.19 1005.93 370,367,008 17,111,762,063
Mar 09, 2018 1034.69 1071.65 937.97 1067.02 510,887,008 18,148,929,842
Mar 08, 2018 1094.64 1113.61 1006.86 1040.21 446,519,008 17,691,098,520
Mar 07, 2018 1205.84 1218.84 1043.70 1092.16 455,224,992 18,572,604,012
Mar 06, 2018 1264.19 1264.19 1179.85 1206.04 401,782,016 20,506,961,442
Mar 05, 2018 1287.10 1291.88 1268.03 1268.03 350,078,016 21,558,729,053
Mar 04, 2018 1267.86 1289.72 1225.10 1289.08 367,584,000 21,914,279,433
Mar 03, 2018 1274.67 1302.80 1257.76 1270.38 371,664,000 21,594,173,316
Mar 02, 2018 1284.95 1303.66 1255.37 1275.18 421,497,984 21,673,564,991
Mar 01, 2018 1204.84 1303.45 1195.03 1291.92 482,240,000 21,955,792,824
Feb 28, 2018 1243.26 1275.66 1204.16 1204.16 375,300,992 20,462,034,996
Feb 27, 2018 1255.45 1297.69 1231.99 1246.66 420,912,000 21,181,906,561
Feb 26, 2018 1177.58 1274.86 1149.44 1250.56 460,182,016 21,246,107,744
Feb 25, 2018 1191.35 1210.20 1143.07 1178.10 362,664,992 20,012,870,666
Feb 24, 2018 1266.56 1309.38 1149.48 1193.27 413,263,008 20,268,481,491
Feb 23, 2018 1217.36 1319.33 1161.42 1270.71 492,542,016 21,581,532,150
Feb 22, 2018 1304.66 1350.34 1194.05 1219.49 475,079,008 20,709,470,642
Feb 21, 2018 1412.85 1423.94 1293.47 1308.46 575,353,984 22,218,026,982
Feb 20, 2018 1543.27 1569.03 1414.35 1418.73 820,947,008 24,087,960,507
Feb 19, 2018 1483.34 1553.81 1483.34 1534.77 578,905,984 26,055,483,336
Feb 18, 2018 1552.10 1641.40 1428.49 1487.46 907,873,024 25,249,614,907
Feb 17, 2018 1548.48 1568.64 1517.14 1551.39 641,718,976 26,332,072,140
Feb 16, 2018 1373.16 1558.66 1369.68 1552.20 961,009,984 26,343,142,898
Feb 15, 2018 1358.65 1400.71 1330.18 1375.81 502,454,016 23,346,962,574
Feb 14, 2018 1229.18 1384.06 1229.18 1362.27 629,852,032 23,114,690,849
Feb 13, 2018 1285.23 1289.42 1205.73 1231.98 442,663,008 20,901,788,080
Feb 12, 2018 1222.43 1302.66 1222.43 1283.91 466,212,992 21,780,634,413
Feb 11, 2018 1255.59 1306.20 1197.87 1217.64 651,555,008 20,654,142,398
Feb 10, 2018 1311.99 1394.81 1215.72 1257.31 734,606,016 21,324,826,284
Feb 09, 2018 1273.87 1342.41 1206.39 1312.11 1,133,760,000 22,251,745,463
Feb 08, 2018 951.57 1345.20 951.57 1284.56 2,203,709,952 21,782,508,718
Feb 07, 2018 971.08 1040.49 902.49 957.96 866,222,016 16,242,319,571
Feb 06, 2018 890.97 978.91 764.02 974.53 777,420,032 16,521,414,683
Feb 05, 2018 1159.89 1172.70 839.95 887.41 568,116,992 15,042,848,358
Feb 04, 2018 1273.17 1286.98 1101.31 1165.38 656,033,984 19,752,812,252
Feb 03, 2018 1194.23 1314.43 1072.83 1272.50 453,100,992 21,566,075,500
Feb 02, 2018 1272.50 1272.50 980.78 1191.14 896,665,984 20,185,147,776
Feb 01, 2018 1491.12 1503.30 1214.88 1274.35 678,019,968 21,593,159,858
Jan 31, 2018 1470.74 1522.87 1406.25 1486.89 729,209,024 25,191,540,894
Jan 30, 2018 1657.69 1662.07 1468.17 1470.55 649,822,976 24,912,532,404
Jan 29, 2018 1745.36 1763.24 1638.33 1657.14 362,212,992 28,070,315,174
Jan 28, 2018 1636.41 1762.34 1636.41 1746.25 580,544,000 29,576,563,672
Jan 27, 2018 1602.50 1665.81 1567.78 1628.63 441,742,016 27,581,500,502
Jan 26, 2018 1637.19 1678.63 1500.37 1603.90 594,667,008 27,159,760,943
Jan 25, 2018 1661.04 1707.70 1611.04 1642.12 522,193,984 27,804,026,890
Jan 24, 2018 1622.15 1703.34 1575.42 1639.13 488,160,992 27,750,266,009
Jan 23, 2018 1623.14 1700.34 1504.72 1621.46 578,984,000 27,448,541,050
Jan 22, 2018 1794.46 1815.42 1525.50 1621.92 681,350,016 27,453,023,400
Jan 21, 2018 2033.70 2033.70 1733.99 1776.64 745,179,008 30,068,588,224
Jan 20, 2018 1784.26 2124.45 1780.45 2032.12 1,116,240,000 34,388,779,314
Jan 19, 2018 1740.17 1870.78 1723.87 1769.62 743,246,976 29,943,762,140
Jan 18, 2018 1752.27 1893.47 1696.25 1756.75 1,024,060,032 29,722,694,803
Jan 17, 2018 1767.58 1875.08 1361.02 1748.05 1,457,730,048 29,572,177,012
Jan 16, 2018 2406.86 2406.86 1555.97 1772.07 1,704,029,952 29,975,361,482
Jan 15, 2018 2541.58 2576.13 2328.31 2401.54 1,412,359,936 40,618,867,060
Jan 14, 2018 2687.10 2746.61 2490.04 2553.32 993,310,016 43,182,003,172
Jan 13, 2018 2617.66 2850.27 2589.03 2685.29 1,218,569,984 45,408,790,958
Jan 12, 2018 2475.90 2648.23 2413.33 2620.99 1,110,220,032 44,316,550,742
Jan 11, 2018 2891.55 2976.49 2396.84 2462.61 1,947,949,952 41,634,454,574
Jan 10, 2018 2390.02 2961.20 2332.48 2895.38 2,578,810,112 48,945,566,478
Jan 09, 2018 2412.36 2502.87 2346.68 2391.56 1,084,749,952 40,423,910,896
Jan 08, 2018 2786.60 2810.32 2275.07 2421.47 1,428,899,968 40,924,901,250
Jan 07, 2018 2784.68 3071.16 2730.31 2786.88 1,444,780,032 47,096,251,512
Jan 06, 2018 2583.71 2829.69 2481.36 2786.65 1,669,159,936 47,087,244,209
Jan 05, 2018 2400.74 2648.32 2370.59 2584.48 2,115,709,952 43,666,146,452
Jan 04, 2018 2608.87 2610.20 2359.30 2430.18 5,377,260,032 41,055,035,639
Jan 03, 2018 2700.55 2958.47 2592.56 2608.69 4,688,840,192 44,066,024,089
Jan 02, 2018 2434.50 2867.14 2434.50 2711.00 1,831,229,952 45,789,806,625
Jan 01, 2018 2534.82 2534.86 2389.52 2432.54 922,812,992 41,081,678,129
Dec 31, 2017 2376.96 2627.95 2350.03 2533.01 1,300,819,968 42,774,211,630
Dec 30, 2017 2791.55 2791.55 2329.47 2392.41 1,257,760,000 40,395,783,040
Dec 29, 2017 2587.30 2922.41 2389.04 2779.95 2,479,419,904 46,933,895,850
Dec 28, 2017 2888.64 2896.78 2481.30 2566.64 3,221,299,968 43,328,187,749
Dec 27, 2017 3108.32 3108.32 2771.05 2889.52 1,406,450,048 48,773,544,483
Dec 26, 2017 2947.74 3112.64 2915.80 3108.89 1,544,429,952 52,470,912,753
Dec 25, 2017 2929.35 3099.62 2755.60 2954.69 1,355,440,000 49,863,052,971
Dec 24, 2017 3260.55 3260.55 2573.44 2903.12 1,712,160,000 48,988,190,394
Dec 23, 2017 2746.95 3479.71 2684.82 3257.08 2,843,310,080 54,954,593,738
Dec 22, 2017 3324.00 3369.55 1938.36 2696.69 3,877,769,984 45,494,171,559
Dec 21, 2017 3909.00 3909.00 3038.01 3267.17 3,664,329,984 55,113,237,296
Dec 20, 2017 2825.03 4355.62 2825.03 3923.07 11,889,600,512 66,171,059,189
Dec 19, 2017 2199.06 2918.93 2160.92 2805.89 3,913,339,904 47,321,685,586
Dec 18, 2017 1869.21 2353.64 1799.12 2196.64 2,538,650,112 37,042,462,022
Dec 17, 2017 1812.33 1939.93 1806.65 1862.88 1,020,590,016 31,410,042,966
Dec 16, 2017 1824.85 1890.06 1769.50 1801.88 971,254,976 30,378,232,773
Dec 15, 2017 1974.66 1974.66 1678.06 1815.43 1,457,229,952 30,603,860,847
Dec 14, 2017 1600.67 2080.41 1593.15 1966.14 2,717,410,048 33,141,132,956
Dec 13, 2017 1616.99 1702.53 1497.94 1607.65 1,245,190,016 27,095,413,483
Dec 12, 2017 1427.38 1638.29 1427.38 1615.03 1,386,249,984 27,216,606,687
Dec 11, 2017 1320.00 1453.49 1316.85 1423.38 922,792,000 23,984,344,430
Dec 10, 2017 1411.84 1411.84 1226.21 1323.07 885,886,016 22,291,645,665
Dec 09, 2017 1464.63 1526.40 1353.90 1410.06 1,059,609,984 23,755,016,434
Dec 08, 2017 1329.16 1731.32 1247.93 1464.13 2,553,979,904 24,663,214,945
Dec 07, 2017 1430.71 1454.73 1323.75 1330.93 1,285,209,984 22,416,587,804
Dec 06, 2017 1498.49 1530.65 1396.16 1430.10 1,154,620,032 24,085,547,561
Dec 05, 2017 1580.16 1623.16 1498.00 1501.85 1,032,800,000 25,290,985,042
Dec 04, 2017 1560.16 1580.11 1498.98 1576.92 780,633,984 26,552,277,518
Dec 03, 2017 1435.36 1649.30 1420.60 1559.93 1,476,739,968 26,263,371,463
Dec 02, 2017 1462.06 1502.37 1415.49 1434.98 574,510,016 24,157,152,873
Dec 01, 2017 1381.81 1482.68 1300.46 1462.68 965,150,976 24,620,981,621
Nov 30, 2017 1380.36 1468.75 1222.10 1389.78 1,211,730,048 23,391,282,947
Nov 29, 2017 1541.63 1673.23 1332.14 1359.71 2,345,250,048 22,882,899,518
Nov 28, 2017 1621.17 1629.48 1543.08 1546.18 1,274,880,000 26,018,324,623
Nov 27, 2017 1722.93 1742.40 1607.79 1622.57 1,391,459,968 27,300,835,485
Nov 26, 2017 1571.39 1758.61 1563.35 1735.66 1,593,049,984 29,201,004,189
Nov 25, 2017 1634.00 1656.55 1535.77 1571.27 1,560,039,936 26,432,512,807
Nov 24, 2017 1651.86 1782.83 1575.76 1648.51 3,128,960,000 27,728,844,881
Nov 23, 2017 1302.23 1683.81 1299.95 1683.81 4,112,090,112 28,319,832,009
Nov 22, 2017 1175.06 1335.25 1171.60 1303.31 1,517,619,968 21,917,585,065
Nov 21, 2017 1220.78 1224.15 1140.88 1176.97 772,859,008 19,790,794,686
Nov 20, 2017 1172.43 1236.01 1167.28 1236.01 800,052,992 20,781,175,181
Nov 19, 2017 1260.95 1262.34 1144.08 1172.05 1,285,910,016 19,703,757,418
Nov 18, 2017 1197.43 1388.11 1197.43 1254.53 3,053,769,984 21,088,257,259
Nov 17, 2017 909.16 1217.42 863.98 1185.48 3,203,429,888 19,925,103,285
Nov 16, 2017 1202.17 1210.36 876.57 900.78 2,034,690,048 15,138,148,704
Nov 15, 2017 1269.79 1326.39 1191.98 1212.40 1,321,779,968 20,373,957,660
Nov 14, 2017 1346.73 1390.21 1211.39 1273.53 1,697,910,016 21,398,535,582
Nov 13, 2017 1381.82 1501.16 1043.00 1353.99 4,850,570,240 22,748,149,042
Nov 12, 2017 1346.97 2477.65 1215.58 1388.86 8,371,319,808 23,332,952,165
Nov 11, 2017 1001.64 1403.66 910.72 1340.45 5,139,769,856 22,505,049,629
Nov 10, 2017 651.78 1034.77 651.78 1007.42 5,195,420,160 16,904,381,673
Nov 09, 2017 622.31 670.14 619.26 654.30 710,387,008 10,975,433,919
Nov 08, 2017 615.24 646.38 565.60 622.46 837,646,016 10,440,110,926
Nov 07, 2017 602.68 626.21 602.45 616.30 375,367,008 10,335,114,439
Nov 06, 2017 630.31 657.34 602.65 602.65 794,105,024 10,104,568,884
Nov 05, 2017 619.91 635.72 579.13 630.70 816,028,032 10,573,198,701
Nov 04, 2017 635.35 642.05 571.12 620.45 1,161,369,984 10,399,844,801
Nov 03, 2017 587.32 684.53 577.86 625.32 1,682,210,048 10,479,281,207
Nov 02, 2017 527.68 610.39 514.52 587.22 1,632,060,032 9,838,155,902
Nov 01, 2017 438.30 538.26 437.91 531.83 1,152,230,016 8,909,561,583
Oct 31, 2017 449.37 454.07 431.76 439.05 343,799,008 7,354,889,628
Oct 30, 2017 458.45 478.42 417.62 448.23 796,409,024 7,508,138,420
Oct 29, 2017 420.47 526.12 408.40 451.92 2,002,439,936 7,569,653,562
Oct 28, 2017 369.54 425.45 369.06 423.35 781,036,992 7,090,441,359
Oct 27, 2017 338.30 372.81 338.24 367.57 501,988,992 6,150,539,621
Oct 26, 2017 332.11 350.94 331.21 338.20 234,967,008 5,654,242,244
Oct 25, 2017 326.59 334.38 320.38 332.13 151,935,008 5,551,042,407
Oct 24, 2017 315.90 340.45 311.48 326.89 267,442,000 5,462,740,513
Oct 23, 2017 330.67 332.28 309.87 315.60 191,558,000 5,273,363,644
Oct 22, 2017 323.50 355.52 323.50 331.66 355,545,984 5,541,354,551
Oct 21, 2017 326.75 328.45 317.46 323.36 129,938,000 5,402,588,666
Oct 20, 2017 330.90 332.98 323.08 327.44 160,204,000 5,470,545,512
Oct 19, 2017 339.27 339.27 326.27 330.81 195,578,000 5,526,221,742
Oct 18, 2017 373.65 376.18 313.77 339.17 477,184,000 5,665,390,708
Oct 17, 2017 313.70 394.96 309.64 371.73 1,008,160,000 6,208,911,374
Oct 16, 2017 315.26 318.02 310.52 313.64 117,797,000 5,238,563,399
Oct 15, 2017 322.42 323.59 307.68 314.95 133,385,000 5,260,122,752
Oct 14, 2017 321.54 327.42 317.35 321.96 164,136,992 5,377,048,729
Oct 13, 2017 314.15 323.08 304.38 321.46 288,209,984 5,368,370,572
Oct 12, 2017 315.47 330.13 310.71 313.21 262,066,000 5,226,976,847
Oct 11, 2017 320.20 321.27 312.13 314.90 131,577,000 5,252,890,390
Oct 10, 2017 313.22 352.02 311.70 321.59 367,808,992 5,364,153,359
Oct 09, 2017 342.76 342.76 289.04 314.16 288,075,008 5,239,797,071
Oct 08, 2017 360.09 362.46 337.00 342.21 203,754,000 5,707,257,741
Oct 07, 2017 363.60 364.88 356.07 360.78 91,004,000 6,016,481,808
Oct 06, 2017 355.43 371.28 354.96 363.01 182,031,008 6,053,063,330
Oct 05, 2017 358.42 371.19 348.45 355.75 268,340,992 5,931,788,841
Oct 04, 2017 404.20 404.45 354.55 358.45 251,584,000 5,971,673,253
Oct 03, 2017 421.79 421.79 395.74 404.18 130,247,000 6,729,274,231
Oct 02, 2017 415.87 430.86 411.84 421.19 219,590,000 7,012,388,892
Oct 01, 2017 433.38 436.94 415.15 415.15 164,290,000 6,909,649,774
Sep 30, 2017 436.64 445.62 432.53 432.63 150,564,992 7,195,230,135
Sep 29, 2017 447.66 447.92 426.99 436.77 148,724,992 7,261,040,415
Sep 28, 2017 456.71 465.20 433.50 447.81 300,420,992 7,444,349,334
Sep 27, 2017 441.86 460.00 439.41 457.31 197,884,992 7,601,937,917
Sep 26, 2017 445.36 458.25 441.83 441.83 165,303,008 7,343,076,528
Sep 25, 2017 419.65 450.13 419.65 445.80 302,272,000 7,407,290,307
Sep 24, 2017 428.80 433.04 419.25 421.03 114,527,000 6,994,250,355
Sep 23, 2017 415.31 432.96 407.45 428.50 189,127,008 7,116,984,902
Sep 22, 2017 417.92 435.45 402.77 415.09 241,904,992 6,892,432,473
Sep 21, 2017 475.83 480.01 413.75 416.26 316,731,008 6,909,737,845
Sep 20, 2017 526.74 527.72 471.09 476.05 669,264,000 7,901,970,549
Sep 19, 2017 480.64 550.41 450.05 527.88 802,321,024 8,760,547,516
Sep 18, 2017 422.09 479.69 422.09 479.32 458,550,016 7,953,091,288
Sep 17, 2017 438.90 438.90 384.06 419.86 221,828,000 6,964,751,267
Sep 16, 2017 424.49 450.98 388.20 440.22 313,583,008 7,301,428,312
Sep 15, 2017 369.49 448.39 301.69 424.02 707,230,976 7,031,847,658
Sep 14, 2017 504.22 510.47 367.04 367.04 257,431,008 6,086,136,222
Sep 13, 2017 509.47 519.20 471.22 503.61 340,344,000 8,349,412,081
Sep 12, 2017 539.03 559.22 505.01 510.41 273,824,992 8,461,057,683
Sep 11, 2017 537.19 556.25 515.67 537.81 274,712,000 8,914,019,239
Sep 10, 2017 546.47 546.75 484.09 537.07 289,508,000 8,900,562,998
Sep 09, 2017 584.73 586.18 539.15 547.47 234,578,000 9,071,936,639
Sep 08, 2017 654.37 687.30 557.51 583.10 809,763,008 9,661,132,100
Sep 07, 2017 636.85 707.98 603.50 652.85 1,082,380,032 10,815,367,304
Sep 06, 2017 541.28 642.69 539.96 638.18 693,240,000 10,570,580,961
Sep 05, 2017 514.90 550.95 458.78 541.71 338,977,984 8,971,830,392
Sep 04, 2017 608.26 608.26 500.76 517.24 328,956,992 8,565,835,029
Sep 03, 2017 578.27 617.41 563.59 607.43 344,862,016 10,058,460,268
Sep 02, 2017 621.96 642.05 560.58 575.90 350,478,016 9,535,389,383
Sep 01, 2017 588.40 645.52 586.73 622.17 393,839,008 10,300,395,649
Aug 31, 2017 576.25 603.69 572.14 588.17 298,144,000 9,736,726,124
Aug 30, 2017 549.32 604.69 535.92 575.21 443,856,000 9,521,473,372
Aug 29, 2017 596.13 599.30 528.32 552.93 370,016,992 9,152,068,439
Aug 28, 2017 619.70 626.88 595.52 596.18 216,272,992 9,866,885,846
Aug 27, 2017 625.89 654.87 589.64 620.90 402,718,016 10,274,649,098
Aug 26, 2017 641.88 646.93 622.36 625.32 193,414,000 10,347,467,982
Aug 25, 2017 627.06 665.41 624.30 641.05 348,632,000 10,602,408,645
Aug 24, 2017 670.03 697.32 617.31 628.11 407,176,992 10,382,947,973
Aug 23, 2017 690.96 715.67 651.32 669.40 501,983,008 11,060,763,960
Aug 22, 2017 596.19 734.88 570.27 690.88 1,393,260,032 11,415,546,169
Aug 21, 2017 723.70 756.59 573.47 599.64 1,123,399,936 9,901,427,965
Aug 20, 2017 772.42 858.96 683.94 712.87 1,494,019,968 11,764,311,435
Aug 19, 2017 697.04 1091.97 625.16 754.56 3,196,229,888 12,447,999,918
Aug 18, 2017 458.67 764.07 458.67 690.24 3,087,490,048 11,385,819,408
Aug 17, 2017 301.02 460.53 293.10 460.53 744,604,992 7,596,275,408
Aug 16, 2017 297.97 307.62 290.21 300.21 106,436,000 4,951,611,203
Aug 15, 2017 298.18 306.52 292.88 297.86 133,924,000 4,912,603,933
Aug 14, 2017 296.10 327.39 293.50 297.68 174,968,000 4,909,115,806
Aug 13, 2017 316.29 317.47 298.05 298.05 120,722,000 4,914,961,032
Aug 12, 2017 327.82 341.85 313.70 317.09 126,007,000 5,228,596,735
Aug 11, 2017 275.88 351.16 275.02 328.24 233,971,008 5,412,173,084
Aug 10, 2017 305.21 311.68 274.68 275.95 136,636,992 4,549,781,986
Aug 09, 2017 345.28 349.32 298.61 303.89 165,032,000 5,010,026,797
Aug 08, 2017 321.35 386.29 309.61 345.49 274,880,000 5,695,399,910
Aug 07, 2017 223.76 373.87 223.76 319.69 346,545,984 5,270,009,227
Aug 06, 2017 212.18 223.70 203.45 220.66 107,606,000 3,637,254,889
Aug 05, 2017 231.11 273.04 200.98 213.15 144,043,008 3,513,302,001
Aug 04, 2017 362.18 386.93 233.05 233.05 185,038,000 3,841,262,261
Aug 03, 2017 448.49 519.28 364.05 364.05 161,518,000 6,000,453,014
Aug 02, 2017 382.38 756.93 309.33 452.66 416,207,008 7,460,771,889
Aug 01, 2017 294.60 426.11 210.38 380.01 65,988,800 6,263,348,571
Jul 31, 2017 346.36 347.83 266.19 294.46 1,075,960 -
Jul 30, 2017 385.14 385.14 316.25 345.66 606,695 -
Jul 29, 2017 410.57 423.73 323.73 384.77 737,815 -
Jul 28, 2017 386.65 465.18 217.06 406.05 1,230,160 -
Jul 27, 2017 417.10 460.97 367.78 385.48 533,207 -
Jul 26, 2017 407.08 486.16 321.79 365.82 1,784,640 -
Jul 25, 2017 441.35 541.66 338.09 406.90 524,908 -
Jul 24, 2017 412.58 578.89 409.21 440.70 190,952 -
Jul 23, 2017 555.89 578.97 411.78 413.06 85,013 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bitcoin Cash

Bitcoin Cash (BCH) is a cryptocurrency. Users are able to generate BCH through the process of mining. Bitcoin Cash has a current supply of 18,057,938 BCH. The last known price of Bitcoin Cash is 226.11 USD and is down 0.14% over the last 24 hours. It is currently trading on 330 active market(s) with 1,188,917,128 USD traded over the last 24 hours. More information can be found at https://www.bitcoincash.org/.
Bitcoin Cash Statistics
Bitcoin Cash Price 226.11 USD
Bitcoin Cash ROI -59.33%
Market Rank #5
Market Cap 4,082,995,436 USD
24 Hour Volume 1,188,917,128 USD
Circulating Supply 18,057,938 BCH
Total Supply 18,057,938 BCH
Max Supply 21,000,000 BCH
All Time High 4355.62 USD
(Dec 20, 2017)
All Time Low 75.03 USD
(Dec 15, 2018)
52 Week High / Low 638.55 USD /
75.08 USD
90 Day High / Low 353.70 USD /
208.17 USD
30 Day High / Low 332.89 USD /
208.17 USD
7 Day High / Low 240.37 USD /
221.38 USD
24 Hour High / Low 229.14 USD /
225.43 USD
Yesterday's High / Low 229.09 USD /
223.83 USD
Yesterday's Open / Close 223.96 USD /
228.59 USD
Yesterday's Change $4.63 USD (+2.07%)
Yesterday's Volume $1,181,648,353 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)