Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2019-03-18 160.3100 USD 18,398.2237 BCH 153.4900 USD 153.0000 USD 165.9100 USD 159.7900 USD
2019-03-17 152.7400 USD 7,681.4328 BCH 155.4800 USD 145.8800 USD 157.0000 USD 153.8000 USD
2019-03-16 154.6300 USD 17,535.9839 BCH 142.3300 USD 142.2000 USD 159.7500 USD 154.9800 USD
2019-03-15 139.5600 USD 11,825.4728 BCH 132.0600 USD 130.7000 USD 145.1000 USD 143.8000 USD
2019-03-14 130.8600 USD 8,475.6083 BCH 127.2600 USD 127.1400 USD 134.0500 USD 130.9000 USD
2019-03-13 127.1100 USD 1,754.7739 BCH 127.3700 USD 125.3700 USD 128.6300 USD 126.7200 USD
2019-03-12 125.6500 USD 15,155.9088 BCH 128.2600 USD 122.3200 USD 128.6800 USD 127.5000 USD
2019-03-11 127.6400 USD 7,225.2694 BCH 130.7500 USD 125.9200 USD 131.3300 USD 127.4900 USD
2019-03-10 130.3500 USD 1,781.8723 BCH 132.6500 USD 128.5600 USD 133.1000 USD 130.3500 USD
2019-03-09 132.2100 USD 4,921.3420 BCH 126.7400 USD 126.3800 USD 135.9800 USD 132.4400 USD
2019-03-08 128.1600 USD 5,989.9527 BCH 130.1500 USD 125.0200 USD 131.5200 USD 127.0000 USD
2019-03-07 130.5400 USD 5,280.6011 BCH 131.1300 USD 129.1700 USD 132.6700 USD 130.0200 USD
2019-03-06 130.5400 USD 5,568.5821 BCH 132.0000 USD 128.5400 USD 133.1200 USD 130.8400 USD
2019-03-05 128.5200 USD 3,670.3362 BCH 122.8100 USD 122.1500 USD 133.1200 USD 130.0200 USD
2019-03-04 124.0400 USD 5,517.1882 BCH 129.1500 USD 120.4700 USD 130.2700 USD 122.8500 USD
2019-03-03 129.6500 USD 1,279.2525 BCH 130.2400 USD 128.0000 USD 131.0700 USD 129.5500 USD
2019-03-02 129.4900 USD 2,250.9536 BCH 130.9900 USD 127.8100 USD 131.2100 USD 130.1900 USD
2019-03-01 129.9400 USD 3,334.8996 BCH 129.1000 USD 127.9000 USD 132.8000 USD 131.3100 USD
2019-02-28 130.2900 USD 5,963.7407 BCH 130.3100 USD 127.8000 USD 132.7100 USD 129.7000 USD
2019-02-27 129.0700 USD 4,256.5725 BCH 131.5900 USD 125.3400 USD 133.3400 USD 129.6000 USD
2019-02-26 132.7400 USD 4,103.5567 BCH 133.3700 USD 130.3900 USD 137.0000 USD 131.4100 USD
2019-02-25 131.9300 USD 7,430.5367 BCH 127.0600 USD 126.0300 USD 137.7500 USD 134.0000 USD
2019-02-24 142.2500 USD 13,314.7568 BCH 153.9900 USD 126.8300 USD 157.9500 USD 130.2700 USD
2019-02-23 146.7500 USD 7,834.7287 BCH 141.4100 USD 139.4800 USD 152.9000 USD 149.6900 USD
2019-02-22 141.9100 USD 4,763.6595 BCH 140.5000 USD 138.7800 USD 143.6300 USD 143.0600 USD
2019-02-21 141.7000 USD 5,101.4251 BCH 145.7800 USD 137.8400 USD 146.6000 USD 139.7300 USD
2019-02-20 142.7000 USD 5,378.0328 BCH 140.5700 USD 137.2000 USD 147.0700 USD 144.5400 USD
2019-02-19 145.5400 USD 10,862.3067 BCH 142.2500 USD 139.1400 USD 150.5200 USD 143.6600 USD
2019-02-18 135.5700 USD 18,613.5950 BCH 122.8600 USD 120.5000 USD 147.9900 USD 140.5700 USD
2019-02-17 121.7900 USD 3,365.2754 BCH 120.0000 USD 119.0000 USD 124.4900 USD 122.2100 USD
2019-02-16 120.9500 USD 1,418.1463 BCH 120.2400 USD 119.9800 USD 121.8900 USD 120.1000 USD
2019-02-15 121.0400 USD 3,460.3344 BCH 120.1300 USD 119.4900 USD 123.2400 USD 120.0800 USD
2019-02-14 119.7200 USD 5,621.7935 BCH 121.0200 USD 117.4200 USD 122.5000 USD 120.4200 USD
2019-02-13 121.2200 USD 6,607.7871 BCH 120.7900 USD 119.0000 USD 126.7500 USD 120.7100 USD
2019-02-12 119.8800 USD 6,084.9118 BCH 120.9000 USD 116.7900 USD 122.0500 USD 120.4900 USD
2019-02-11 122.7100 USD 4,370.8512 BCH 125.4000 USD 119.1100 USD 126.9700 USD 120.9000 USD
2019-02-10 123.2500 USD 6,074.4978 BCH 127.1100 USD 120.0500 USD 127.3200 USD 122.7700 USD
2019-02-09 126.7200 USD 4,290.2745 BCH 128.3700 USD 124.0000 USD 129.5000 USD 126.6000 USD
2019-02-08 123.3900 USD 10,877.5984 BCH 114.1700 USD 112.6800 USD 131.0000 USD 128.1100 USD
2019-02-07 115.0200 USD 2,908.6209 BCH 113.1000 USD 112.7200 USD 116.8900 USD 113.1000 USD
2019-02-06 113.8900 USD 8,460.5645 BCH 116.1900 USD 109.8800 USD 121.6500 USD 114.0200 USD
2019-02-05 116.6100 USD 1,940.9717 BCH 117.2000 USD 115.4700 USD 117.9900 USD 116.2600 USD
2019-02-04 117.2900 USD 1,324.7034 BCH 117.4900 USD 116.4900 USD 119.0000 USD 117.1600 USD
2019-02-03 118.3400 USD 4,343.9520 BCH 120.3700 USD 115.0300 USD 120.7900 USD 115.9500 USD
2019-02-02 117.6800 USD 4,356.2712 BCH 114.4700 USD 113.8000 USD 121.3000 USD 118.1800 USD
2019-02-01 112.8000 USD 6,573.7201 BCH 113.1000 USD 110.0000 USD 117.1800 USD 114.4500 USD
2019-01-31 115.0900 USD 5,315.5264 BCH 116.0600 USD 111.8000 USD 120.0000 USD 113.7500 USD
2019-01-30 114.3200 USD 5,978.8764 BCH 109.1300 USD 107.5100 USD 119.8400 USD 117.1400 USD
2019-01-29 108.5900 USD 4,169.3467 BCH 110.8100 USD 105.7100 USD 111.7800 USD 109.8800 USD
2019-01-28 110.4200 USD 9,926.9018 BCH 120.3700 USD 105.0000 USD 120.5300 USD 111.4700 USD