Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2019-08-07 337.4300 USD 5,787.4604 BCH 335.5500 USD 329.9000 USD 346.2000 USD 338.1300 USD
2019-08-06 342.5400 USD 5,145.3769 BCH 346.4900 USD 329.5600 USD 355.5400 USD 335.6100 USD
2019-08-05 348.6100 USD 10,303.4978 BCH 336.5600 USD 335.6200 USD 357.3600 USD 346.5900 USD
2019-08-04 335.2300 USD 2,912.7006 BCH 336.0600 USD 328.4600 USD 339.4300 USD 335.7100 USD
2019-08-03 339.1800 USD 6,052.9431 BCH 328.2100 USD 326.2900 USD 349.1200 USD 335.1100 USD
2019-08-02 328.0100 USD 4,357.2266 BCH 329.8700 USD 320.0000 USD 334.6500 USD 326.2000 USD
2019-08-01 324.7700 USD 4,309.7211 BCH 328.1800 USD 318.5000 USD 331.0000 USD 329.3000 USD
2019-07-31 329.0800 USD 9,903.0069 BCH 317.8800 USD 317.7100 USD 337.3000 USD 328.1400 USD
2019-07-30 313.1200 USD 7,075.7821 BCH 304.3100 USD 302.0900 USD 324.6500 USD 319.1500 USD
2019-07-29 307.5400 USD 4,727.6400 BCH 310.9900 USD 301.7000 USD 314.6000 USD 304.7100 USD
2019-07-28 302.4500 USD 5,738.3803 BCH 305.3400 USD 288.7400 USD 311.1200 USD 309.1300 USD
2019-07-27 307.9600 USD 10,252.5352 BCH 317.7200 USD 297.5600 USD 326.2600 USD 304.9100 USD
2019-07-26 313.3200 USD 12,362.8702 BCH 301.5700 USD 294.3300 USD 324.8400 USD 319.5500 USD
2019-07-25 305.6200 USD 9,800.5074 BCH 301.6800 USD 294.4700 USD 312.7900 USD 301.9800 USD
2019-07-24 294.0700 USD 12,382.1441 BCH 297.4300 USD 282.0000 USD 307.9400 USD 300.6100 USD
2019-07-23 303.4400 USD 6,080.2187 BCH 309.4200 USD 290.8500 USD 315.6500 USD 304.1800 USD
2019-07-22 312.3900 USD 10,175.1549 BCH 321.1200 USD 299.4800 USD 324.7900 USD 310.8000 USD
2019-07-21 319.6000 USD 8,605.5576 BCH 324.2000 USD 310.8500 USD 334.3700 USD 321.0500 USD
2019-07-20 327.1500 USD 11,728.0635 BCH 309.0000 USD 305.5700 USD 344.0000 USD 335.2400 USD
2019-07-19 305.2400 USD 11,317.6661 BCH 315.1100 USD 295.6100 USD 315.7900 USD 308.6000 USD
2019-07-18 301.8400 USD 20,986.1295 BCH 291.8400 USD 283.6300 USD 323.5700 USD 315.7100 USD
2019-07-17 288.0900 USD 34,762.5284 BCH 282.4600 USD 272.9300 USD 308.1000 USD 293.8000 USD
2019-07-16 292.2000 USD 25,054.8423 BCH 314.2600 USD 264.5900 USD 322.9900 USD 278.8100 USD
2019-07-15 289.1900 USD 28,673.4675 BCH 281.8200 USD 251.2300 USD 325.7500 USD 320.7000 USD
2019-07-14 307.6600 USD 12,501.5533 BCH 344.8100 USD 272.3000 USD 345.8000 USD 280.2200 USD
2019-07-13 342.9400 USD 5,236.2649 BCH 353.6500 USD 330.7700 USD 356.4000 USD 341.3600 USD
2019-07-12 350.1400 USD 9,012.4893 BCH 344.6500 USD 337.0000 USD 361.9500 USD 352.9300 USD
2019-07-11 342.4900 USD 19,921.2632 BCH 388.3900 USD 315.0000 USD 389.1200 USD 345.6000 USD
2019-07-10 396.2700 USD 11,344.9721 BCH 416.6800 USD 379.7300 USD 423.4000 USD 389.5900 USD
2019-07-09 419.3600 USD 7,233.6930 BCH 418.1700 USD 410.8200 USD 428.5400 USD 416.5600 USD
2019-07-08 414.3600 USD 4,758.7933 BCH 412.9900 USD 406.0000 USD 420.7400 USD 420.7400 USD
2019-07-07 404.9600 USD 4,173.1836 BCH 405.6600 USD 397.2800 USD 416.0000 USD 410.7100 USD
2019-07-06 407.0100 USD 3,300.9298 BCH 400.4000 USD 399.7500 USD 419.0700 USD 406.1700 USD
2019-07-05 400.8200 USD 5,132.6392 BCH 399.4100 USD 391.2000 USD 410.7900 USD 398.2000 USD
2019-07-04 413.1500 USD 4,619.5369 BCH 421.3700 USD 397.5500 USD 423.0000 USD 399.9000 USD
2019-07-03 411.6300 USD 8,557.9990 BCH 407.8500 USD 403.2000 USD 421.8300 USD 421.8300 USD
2019-07-02 398.1300 USD 11,325.3061 BCH 416.4700 USD 380.9900 USD 422.0900 USD 407.0700 USD
2019-07-01 400.8200 USD 14,030.2637 BCH 400.2500 USD 386.7300 USD 420.5600 USD 416.1600 USD
2019-06-30 421.8500 USD 14,263.8484 BCH 439.4000 USD 395.0000 USD 448.0000 USD 406.6500 USD
2019-06-29 425.6200 USD 8,307.0277 BCH 433.3700 USD 411.4000 USD 439.0000 USD 436.1400 USD
2019-06-28 418.8300 USD 17,523.8539 BCH 408.6700 USD 389.3000 USD 438.4600 USD 435.0600 USD
2019-06-27 430.5000 USD 26,051.7077 BCH 480.7400 USD 383.3000 USD 491.7500 USD 410.4400 USD
2019-06-26 484.4600 USD 27,410.8245 BCH 475.4400 USD 450.0000 USD 515.3500 USD 483.9000 USD
2019-06-25 474.9200 USD 7,833.1523 BCH 478.0000 USD 461.3800 USD 483.7700 USD 477.2000 USD
2019-06-24 469.9900 USD 6,599.9716 BCH 474.6700 USD 458.5300 USD 476.8100 USD 472.3600 USD
2019-06-23 482.8500 USD 7,857.5984 BCH 479.9200 USD 468.5200 USD 499.6100 USD 470.0100 USD
2019-06-22 476.4300 USD 28,298.6040 BCH 440.9000 USD 430.0100 USD 515.0000 USD 481.3900 USD
2019-06-21 428.6100 USD 14,706.8391 BCH 413.7100 USD 412.7600 USD 443.5600 USD 439.3000 USD
2019-06-20 412.5100 USD 4,314.1184 BCH 416.6400 USD 404.5700 USD 418.5800 USD 412.6000 USD
2019-06-19 413.2200 USD 7,241.7924 BCH 413.9500 USD 407.0000 USD 420.1400 USD 415.3900 USD