Market Cap:

In order to reflect the current market, we have merged our Bitcoin Cash (BCH) and Bitcoin Cash ABC (BCHABC) listings. We have observed that a majority of exchanges are using the Bitcoin Cash (BCH) to refer to the Bitcoin Cash ABC implementation. For more information on Bitcoin Cash SV (BCHSV), please navigate here.

Bitcoin Cash Bitcoin Cash (BCH)

121.22 USD (33.38%)
0.03141032 BTC (23.45%)

Buy

Crypto-Backed Loan

Market Cap
2,123,610,337 USD
550,275 BTC
Volume (24h)
404,127,785 USD
104,718 BTC
Circulating Supply
17,518,913 BCH
Max Supply
21,000,000 BCH

Historical data for Bitcoin Cash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 14, 2018 467.13 472.75 443.87 449.50 314,701,000 7,798,253,365
Sep 13, 2018 433.54 472.58 433.54 464.44 393,614,000 8,056,553,806
Sep 12, 2018 440.51 440.93 414.46 432.85 319,094,000 7,507,802,666
Sep 11, 2018 468.35 476.13 433.16 440.83 355,090,000 7,645,555,697
Sep 10, 2018 484.22 486.98 463.81 465.59 300,172,000 8,074,017,699
Sep 09, 2018 474.63 493.95 466.30 481.19 286,768,000 8,343,621,589
Sep 08, 2018 501.82 508.96 468.80 475.29 311,599,000 8,240,449,743
Sep 07, 2018 518.77 526.00 496.14 501.57 368,854,000 8,695,300,498
Sep 06, 2018 529.95 530.25 495.06 519.16 441,732,000 8,999,244,961
Sep 05, 2018 626.20 631.76 530.23 530.51 520,184,000 9,195,328,778
Sep 04, 2018 627.32 643.44 622.72 625.07 386,332,000 10,832,926,790
Sep 03, 2018 648.33 650.69 622.23 626.36 397,157,000 10,854,338,382
Sep 02, 2018 616.03 653.69 601.94 645.88 570,200,000 11,191,429,186
Sep 01, 2018 543.96 628.08 542.26 615.31 490,619,000 10,660,641,896
Aug 31, 2018 538.62 546.76 535.60 543.08 307,222,000 9,408,059,252
Aug 30, 2018 554.07 556.52 527.92 540.02 337,841,000 9,354,178,044
Aug 29, 2018 564.41 567.25 548.47 554.37 299,414,000 9,601,608,722
Aug 28, 2018 545.08 570.98 541.24 565.31 429,636,000 9,790,089,436
Aug 27, 2018 523.02 546.36 520.09 546.36 305,426,000 9,460,943,184
Aug 26, 2018 536.49 536.49 516.58 522.88 257,257,000 9,053,488,090
Aug 25, 2018 534.99 542.03 529.73 537.24 272,027,000 9,301,131,506
Aug 24, 2018 531.55 537.54 522.85 535.40 304,350,000 9,268,456,188
Aug 23, 2018 519.12 532.00 515.90 530.77 282,362,000 9,187,213,313
Aug 22, 2018 535.15 570.61 512.11 519.95 319,315,000 8,999,075,739
Aug 21, 2018 514.06 540.02 514.06 536.57 304,026,000 9,285,694,360
Aug 20, 2018 570.11 575.63 513.12 515.66 374,592,000 8,922,877,508
Aug 19, 2018 554.93 579.60 544.97 569.93 383,846,000 9,860,902,396
Aug 18, 2018 597.67 606.92 541.05 554.92 413,731,000 9,600,348,332
Aug 17, 2018 516.56 597.01 516.22 597.01 463,256,000 10,327,471,783
Aug 16, 2018 512.87 538.27 506.84 517.35 402,136,000 8,948,374,195
Aug 15, 2018 513.25 540.49 508.14 513.67 378,019,000 8,883,897,484
Aug 14, 2018 534.98 534.98 481.43 509.31 420,396,000 8,807,468,662
Aug 13, 2018 571.02 591.86 529.04 535.98 379,411,000 9,267,806,097
Aug 12, 2018 564.44 580.80 561.09 570.96 324,257,000 9,871,588,494
Aug 11, 2018 571.89 582.59 548.48 566.77 341,530,000 9,798,237,015
Aug 10, 2018 610.35 612.66 564.95 572.44 345,223,000 9,895,148,957
Aug 09, 2018 590.52 619.54 581.33 610.78 355,208,000 10,556,792,247
Aug 08, 2018 660.05 660.05 575.64 585.45 450,595,000 10,117,889,996
Aug 07, 2018 692.63 712.34 653.78 659.38 378,007,000 11,394,551,150
Aug 06, 2018 711.01 718.65 684.44 692.63 316,406,000 11,967,927,796
Aug 05, 2018 696.07 715.52 687.86 709.22 313,362,000 12,253,194,394
Aug 04, 2018 723.27 735.04 691.58 695.74 327,670,000 12,018,987,362
Aug 03, 2018 732.80 732.80 704.59 724.71 361,851,000 12,518,098,696
Aug 02, 2018 767.67 773.73 726.92 734.76 387,197,000 12,690,380,884
Aug 01, 2018 779.95 779.95 740.32 769.35 499,193,000 13,286,522,594
Jul 31, 2018 816.73 816.73 766.34 777.15 420,759,000 13,419,815,414
Jul 30, 2018 828.55 829.87 790.12 816.08 568,282,000 14,090,698,576
Jul 29, 2018 821.01 835.62 813.79 828.98 565,436,032 14,311,866,497
Jul 28, 2018 821.49 826.43 803.73 818.83 525,351,008 14,135,134,758
Jul 27, 2018 804.35 829.42 785.59 819.39 589,747,968 14,143,182,949
Jul 26, 2018 830.74 855.97 795.74 806.18 597,276,992 13,913,836,179
Jul 25, 2018 863.20 870.66 822.51 831.46 692,334,016 14,348,574,833
Jul 24, 2018 785.60 871.47 778.65 869.47 905,811,968 15,002,990,004
Jul 23, 2018 789.69 828.39 783.52 784.39 608,630,016 13,533,403,851
Jul 22, 2018 788.47 820.10 781.30 788.67 529,767,008 13,605,908,099
Jul 21, 2018 767.88 797.06 750.72 789.49 513,512,992 13,618,682,843
Jul 20, 2018 823.40 823.40 765.18 767.66 612,099,008 13,240,791,715
Jul 19, 2018 828.43 840.43 808.73 824.89 684,182,976 14,226,486,191
Jul 18, 2018 849.77 880.98 814.59 829.94 720,550,976 14,312,056,081
Jul 17, 2018 803.12 863.29 784.92 850.78 752,280,000 14,669,907,854
Jul 16, 2018 724.48 806.93 718.95 805.68 534,068,000 13,890,898,718
Jul 15, 2018 702.99 731.57 698.76 722.97 322,284,000 12,463,683,162
Jul 14, 2018 696.42 707.05 690.69 704.06 272,856,000 12,136,402,555
Jul 13, 2018 686.65 708.75 686.65 696.59 352,371,008 12,006,355,939
Jul 12, 2018 706.98 706.98 669.52 682.76 336,003,008 11,766,667,946
Jul 11, 2018 688.87 713.76 688.87 707.48 321,031,008 12,191,463,387
Jul 10, 2018 732.86 739.20 688.63 688.63 374,505,984 11,865,396,161
Jul 09, 2018 751.57 757.37 731.35 733.38 338,876,000 12,635,262,088
Jul 08, 2018 775.78 784.44 745.82 751.35 328,903,008 12,943,531,512
Jul 07, 2018 736.76 775.82 715.29 775.30 772,953,024 13,354,548,972
Jul 06, 2018 748.48 748.67 705.11 737.33 375,967,008 12,699,236,146
Jul 05, 2018 763.29 779.14 725.12 748.22 469,756,992 12,885,612,954
Jul 04, 2018 757.93 808.23 742.93 762.40 420,710,016 13,128,203,652
Jul 03, 2018 775.07 819.37 754.82 757.95 478,640,000 13,050,265,126
Jul 02, 2018 739.25 798.31 724.32 776.17 413,921,984 13,362,677,311
Jul 01, 2018 749.18 752.91 719.76 739.42 558,793,984 12,728,748,477
Jun 30, 2018 717.04 762.92 717.04 748.71 576,081,024 12,887,050,715
Jun 29, 2018 663.00 729.55 652.81 715.71 407,536,000 12,317,788,897
Jun 28, 2018 714.70 720.24 651.21 660.24 340,686,016 11,361,954,618
Jun 27, 2018 698.28 719.93 691.39 713.77 333,936,992 12,282,011,821
Jun 26, 2018 757.25 757.70 700.26 700.26 357,417,984 12,048,157,420
Jun 25, 2018 748.63 774.65 739.04 756.85 447,070,016 13,020,419,082
Jun 24, 2018 764.62 767.02 676.94 749.36 642,142,016 12,890,445,591
Jun 23, 2018 755.24 776.89 742.33 762.76 397,206,016 13,119,368,990
Jun 22, 2018 874.97 876.38 735.41 755.97 589,187,968 13,001,267,500
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)