Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2019-06-13 410.7000 USD 19,396.4269 BCH 396.8300 USD 394.9800 USD 424.8000 USD 412.3300 USD
2019-06-12 393.4600 USD 11,038.6213 BCH 388.8500 USD 383.4500 USD 404.4800 USD 393.6200 USD
2019-06-11 387.3100 USD 11,840.9169 BCH 395.3600 USD 379.1100 USD 398.2500 USD 389.0000 USD
2019-06-10 386.7800 USD 12,511.9600 BCH 379.7200 USD 370.2700 USD 400.8700 USD 392.7600 USD
2019-06-09 380.1400 USD 10,296.6365 BCH 394.0000 USD 370.2700 USD 396.9500 USD 380.8000 USD
2019-06-08 394.4200 USD 3,855.9691 BCH 398.8800 USD 386.0200 USD 404.4200 USD 393.8800 USD
2019-06-07 398.9400 USD 12,482.1478 BCH 397.3000 USD 388.8200 USD 410.0000 USD 401.3900 USD
2019-06-06 386.0000 USD 11,556.8884 BCH 396.4000 USD 368.9400 USD 402.6000 USD 393.7400 USD
2019-06-05 395.5400 USD 11,366.5130 BCH 382.6800 USD 377.3100 USD 415.2300 USD 398.6800 USD
2019-06-04 388.4400 USD 21,589.1552 BCH 400.5000 USD 363.7100 USD 424.4100 USD 374.9000 USD
2019-06-03 429.1500 USD 8,127.2333 BCH 441.3300 USD 416.0100 USD 447.4700 USD 422.3000 USD
2019-06-02 440.9400 USD 6,001.2809 BCH 432.0200 USD 428.8900 USD 451.0000 USD 441.8000 USD
2019-06-01 437.8500 USD 7,985.5869 BCH 442.8000 USD 427.7100 USD 448.0000 USD 431.9300 USD
2019-05-31 429.2600 USD 10,339.6609 BCH 421.4200 USD 412.4000 USD 441.6300 USD 441.4700 USD
2019-05-30 451.5900 USD 26,674.2257 BCH 457.8700 USD 400.3000 USD 481.9900 USD 412.5300 USD
2019-05-29 448.8400 USD 15,036.5848 BCH 433.2100 USD 419.1600 USD 465.7400 USD 457.6400 USD
2019-05-28 434.2100 USD 10,839.3648 BCH 441.0000 USD 425.7900 USD 444.5800 USD 433.4000 USD
2019-05-27 435.8200 USD 22,073.7595 BCH 435.3500 USD 420.0000 USD 457.5000 USD 433.4900 USD
2019-05-26 413.2900 USD 11,103.6339 BCH 406.5600 USD 390.6000 USD 428.9000 USD 423.9900 USD
2019-05-25 408.0300 USD 7,018.6201 BCH 408.2000 USD 400.0000 USD 415.3400 USD 405.6300 USD
2019-05-24 412.2200 USD 14,710.5047 BCH 406.0000 USD 394.0800 USD 424.9800 USD 408.2000 USD
2019-05-23 389.6300 USD 13,228.1803 BCH 387.0200 USD 368.0000 USD 409.2500 USD 403.8500 USD
2019-05-22 404.6400 USD 24,034.9214 BCH 416.6000 USD 380.7200 USD 424.3000 USD 390.6000 USD
2019-05-21 418.1400 USD 24,024.5900 BCH 415.4000 USD 400.2000 USD 447.1000 USD 420.8300 USD
2019-05-20 406.5200 USD 33,698.6327 BCH 417.0900 USD 381.0100 USD 432.5500 USD 416.4000 USD
2019-05-19 410.6300 USD 33,539.8957 BCH 356.8000 USD 355.9700 USD 445.0000 USD 419.8500 USD
2019-05-18 363.0200 USD 11,319.8704 BCH 367.8400 USD 351.0000 USD 374.7200 USD 361.0000 USD
2019-05-17 362.1500 USD 38,670.4578 BCH 398.0800 USD 335.0000 USD 412.6500 USD 363.2300 USD
2019-05-16 410.4500 USD 40,651.2830 BCH 405.2000 USD 380.1400 USD 452.0000 USD 399.0000 USD
2019-05-15 388.1700 USD 27,635.5171 BCH 389.6000 USD 371.0000 USD 405.0000 USD 400.2100 USD
2019-05-14 387.8900 USD 32,460.3581 BCH 381.8100 USD 361.0000 USD 410.7900 USD 392.1900 USD
2019-05-13 380.0500 USD 40,409.5577 BCH 355.1600 USD 347.4500 USD 407.2100 USD 383.2200 USD
2019-05-12 355.3800 USD 47,323.4427 BCH 354.3300 USD 331.0100 USD 380.0000 USD 353.2600 USD
2019-05-11 325.8900 USD 46,716.2614 BCH 287.2000 USD 286.0000 USD 386.4200 USD 355.2200 USD
2019-05-10 285.8600 USD 15,760.5509 BCH 282.3000 USD 276.7200 USD 295.2100 USD 285.6100 USD
2019-05-09 284.4400 USD 11,864.6625 BCH 284.0600 USD 274.1200 USD 291.5100 USD 284.2200 USD
2019-05-08 281.0700 USD 15,469.9521 BCH 280.0000 USD 269.7300 USD 293.8000 USD 284.6600 USD
2019-05-07 289.0700 USD 20,939.9591 BCH 286.1700 USD 280.4700 USD 298.0000 USD 291.4400 USD
2019-05-06 284.3300 USD 11,462.1824 BCH 290.5100 USD 272.8000 USD 293.9000 USD 286.0000 USD
2019-05-05 290.3200 USD 10,362.8627 BCH 287.0000 USD 282.0200 USD 298.9100 USD 291.2900 USD
2019-05-04 287.7600 USD 15,559.6573 BCH 288.0000 USD 268.5100 USD 309.0200 USD 285.8500 USD
2019-05-03 284.3700 USD 17,495.0177 BCH 264.1300 USD 262.0000 USD 297.0200 USD 287.7200 USD
2019-05-02 267.7600 USD 8,727.0500 BCH 268.3600 USD 261.6000 USD 277.0000 USD 265.1400 USD
2019-05-01 267.2100 USD 9,686.4856 BCH 264.4700 USD 260.0500 USD 277.0000 USD 266.5200 USD
2019-04-30 243.4600 USD 12,183.3280 BCH 234.6000 USD 227.7000 USD 256.9900 USD 254.2000 USD
2019-04-29 238.8800 USD 9,059.1330 BCH 248.6000 USD 231.0700 USD 249.9900 USD 235.7000 USD
2019-04-28 252.4600 USD 5,225.6501 BCH 259.3900 USD 244.3400 USD 262.0000 USD 249.5000 USD
2019-04-27 259.2400 USD 3,659.9291 BCH 259.3500 USD 255.0000 USD 263.0000 USD 259.9800 USD
2019-04-26 260.4100 USD 13,295.9520 BCH 262.9500 USD 250.4200 USD 269.9900 USD 258.4000 USD
2019-04-25 280.0200 USD 8,726.7807 BCH 279.2000 USD 273.2900 USD 284.4000 USD 282.6000 USD