Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2019-01-27 122.0800 USD 3,437.6236 BCH 125.1700 USD 117.4200 USD 125.7800 USD 121.5100 USD
2019-01-26 126.4700 USD 983.7411 BCH 126.3900 USD 125.1000 USD 128.3900 USD 125.1000 USD
2019-01-25 126.5500 USD 2,807.0639 BCH 128.3900 USD 125.0000 USD 128.6100 USD 126.4500 USD
2019-01-24 128.3500 USD 2,864.5311 BCH 131.0100 USD 125.7700 USD 131.3600 USD 128.1800 USD
2019-01-23 130.3500 USD 7,716.1483 BCH 127.5500 USD 126.7700 USD 134.9500 USD 130.6600 USD
2019-01-21 121.5100 USD 3,299.4088 BCH 122.4600 USD 120.0000 USD 128.5100 USD 121.1100 USD
2019-01-20 124.1700 USD 3,387.9605 BCH 128.0600 USD 120.0000 USD 129.9300 USD 121.9300 USD
2019-01-19 129.3300 USD 3,572.4999 BCH 126.7600 USD 126.1200 USD 130.9900 USD 128.2800 USD
2019-01-18 127.3500 USD 1,431.3404 BCH 128.5900 USD 125.0000 USD 130.0000 USD 126.1200 USD
2019-01-17 128.2800 USD 2,154.8532 BCH 127.4900 USD 124.0900 USD 130.8600 USD 129.2500 USD
2019-01-16 126.9300 USD 4,530.3671 BCH 126.4000 USD 125.6400 USD 130.4600 USD 127.1300 USD
2019-01-15 128.4300 USD 4,410.5128 BCH 133.0400 USD 124.6400 USD 133.1800 USD 125.6400 USD
2019-01-14 128.7700 USD 9,098.7952 BCH 124.4600 USD 121.5700 USD 136.4700 USD 132.0000 USD
2019-01-13 125.4400 USD 6,606.7117 BCH 133.3500 USD 121.3000 USD 134.1600 USD 123.0300 USD
2019-01-12 133.4300 USD 3,172.0753 BCH 128.8800 USD 127.0400 USD 137.2600 USD 133.4700 USD
2019-01-11 129.9700 USD 4,957.6758 BCH 132.4900 USD 126.8000 USD 133.9900 USD 128.8000 USD
2019-01-10 140.2800 USD 14,890.2571 BCH 158.8000 USD 129.3100 USD 163.8900 USD 132.7300 USD
2019-01-09 158.0200 USD 1,772.0730 BCH 158.0200 USD 156.1000 USD 160.2300 USD 158.7900 USD
2019-01-08 158.9600 USD 4,936.0338 BCH 159.4300 USD 156.5700 USD 162.4600 USD 159.9100 USD
2019-01-07 162.2500 USD 3,105.7892 BCH 165.4900 USD 158.6000 USD 165.9700 USD 159.7000 USD
2019-01-06 160.3000 USD 3,893.8743 BCH 158.5600 USD 155.0000 USD 167.2300 USD 165.1400 USD
2019-01-05 160.0100 USD 3,586.9948 BCH 159.7400 USD 156.0000 USD 165.0000 USD 157.7000 USD
2019-01-04 158.5500 USD 2,670.7855 BCH 157.4100 USD 152.6000 USD 163.1500 USD 159.8100 USD
2019-01-03 163.8700 USD 6,609.2461 BCH 170.9100 USD 156.2200 USD 174.9900 USD 159.8900 USD
2019-01-02 165.2200 USD 5,391.2018 BCH 163.4000 USD 159.7000 USD 173.4700 USD 172.0900 USD
2019-01-01 158.2400 USD 5,071.0381 BCH 148.1200 USD 147.3000 USD 165.0000 USD 163.1000 USD
2018-12-31 153.9700 USD 3,695.2643 BCH 161.9800 USD 144.7100 USD 162.4100 USD 148.0200 USD
2018-12-30 161.9200 USD 3,957.6859 BCH 162.2900 USD 156.3000 USD 173.5000 USD 161.0900 USD
2018-12-29 168.2100 USD 5,231.0685 BCH 173.1600 USD 161.6700 USD 175.0000 USD 171.0000 USD
2018-12-28 159.6500 USD 12,216.2560 BCH 147.3700 USD 141.0000 USD 177.3000 USD 168.0000 USD
2018-12-27 156.4500 USD 12,085.0896 BCH 173.8100 USD 143.8200 USD 176.4900 USD 146.7300 USD
2018-12-26 173.5500 USD 7,971.9454 BCH 170.5000 USD 162.2300 USD 186.3000 USD 173.8600 USD
2018-12-25 163.6200 USD 18,851.2475 BCH 181.0000 USD 148.3700 USD 181.0000 USD 170.2700 USD
2018-12-24 199.9700 USD 23,860.6893 BCH 196.5500 USD 176.0000 USD 220.0000 USD 183.0000 USD
2018-12-23 196.2200 USD 10,709.6908 BCH 195.0400 USD 185.3800 USD 209.9000 USD 195.6600 USD
2018-12-22 191.3200 USD 15,846.4958 BCH 191.9700 USD 180.3200 USD 205.0400 USD 192.7600 USD
2018-12-21 199.7400 USD 54,774.1887 BCH 190.5100 USD 171.0000 USD 239.0000 USD 191.1300 USD
2018-12-20 172.0500 USD 46,060.2861 BCH 126.0900 USD 121.2500 USD 219.0000 USD 189.6700 USD
2018-12-19 127.5700 USD 31,022.5421 BCH 104.3000 USD 101.9800 USD 146.0000 USD 127.7600 USD
2018-12-18 96.2700 USD 7,985.2337 BCH 88.2900 USD 84.9200 USD 105.2700 USD 103.7000 USD
2018-12-17 86.1300 USD 4,300.8050 BCH 79.6400 USD 78.4000 USD 91.3200 USD 88.1400 USD
2018-12-16 79.7300 USD 2,035.2489 BCH 76.1900 USD 75.9000 USD 81.7000 USD 78.8600 USD
2018-12-15 77.0600 USD 1,128.8276 BCH 79.0200 USD 73.5000 USD 81.3300 USD 76.1700 USD
2018-12-14 82.3500 USD 9,646.1504 BCH 86.6800 USD 75.8500 USD 88.5400 USD 78.8100 USD
2018-12-13 91.6100 USD 1,629.5134 BCH 96.5500 USD 85.8900 USD 96.5500 USD 86.5400 USD
2018-12-12 97.2700 USD 1,425.8074 BCH 95.0700 USD 94.6000 USD 98.8100 USD 96.3000 USD
2018-12-11 94.4600 USD 4,113.1667 BCH 101.6500 USD 92.1300 USD 101.6500 USD 95.7400 USD
2018-12-10 101.2400 USD 3,344.3332 BCH 106.3600 USD 99.0400 USD 107.8500 USD 101.8300 USD
2018-12-09 105.7300 USD 3,020.4950 BCH 99.4900 USD 98.1600 USD 109.0800 USD 106.4100 USD
2018-12-08 99.7200 USD 2,408.2784 BCH 105.5800 USD 95.0000 USD 108.2600 USD 99.4600 USD