Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2023-12-20 230.8600 USD 1,926.8517 BCH 224.9900 USD 224.0000 USD 234.5100 USD 229.1200 USD
2023-12-19 227.0800 USD 801.1205 BCH 228.2600 USD 222.8600 USD 230.9800 USD 224.7000 USD
2023-12-18 221.9800 USD 700.8055 BCH 226.1500 USD 217.4500 USD 227.9400 USD 227.9200 USD
2023-12-17 227.4600 USD 209.0750 BCH 229.9900 USD 224.8700 USD 229.9900 USD 225.8100 USD
2023-12-16 229.2600 USD 178.4335 BCH 227.0700 USD 225.7400 USD 231.5600 USD 229.4500 USD
2023-12-15 231.5700 USD 637.1970 BCH 237.2900 USD 226.0700 USD 237.4600 USD 226.0700 USD
2023-12-14 232.8700 USD 1,304.4483 BCH 235.4600 USD 226.8000 USD 237.6900 USD 237.3600 USD
2023-12-13 228.7800 USD 1,535.4789 BCH 231.4600 USD 222.9900 USD 237.2700 USD 235.7400 USD
2023-12-12 231.5700 USD 435.8469 BCH 230.6400 USD 227.0100 USD 234.7400 USD 232.1100 USD
2023-12-11 231.4000 USD 2,512.0912 BCH 251.0700 USD 213.5900 USD 251.0700 USD 230.0300 USD
2023-12-10 250.5500 USD 758.9766 BCH 252.6700 USD 244.6100 USD 255.1400 USD 250.9500 USD
2023-12-09 256.4400 USD 1,651.8478 BCH 253.6100 USD 250.3000 USD 262.5200 USD 252.7900 USD
2023-12-08 250.1200 USD 1,057.1122 BCH 247.0600 USD 245.9600 USD 254.6200 USD 253.4200 USD
2023-12-07 244.6300 USD 1,546.7002 BCH 244.4900 USD 239.1000 USD 249.2000 USD 246.1200 USD
2023-12-06 253.0400 USD 4,789.9039 BCH 251.8700 USD 243.3200 USD 264.7500 USD 245.0800 USD
2023-12-05 245.1300 USD 3,061.8923 BCH 252.0900 USD 238.8900 USD 252.8700 USD 250.5600 USD
2023-12-04 247.5700 USD 7,037.8318 BCH 230.3600 USD 229.8000 USD 256.1700 USD 250.3900 USD
2023-12-03 229.5300 USD 1,004.2349 BCH 228.4900 USD 224.2700 USD 232.9800 USD 230.1900 USD
2023-12-02 226.1400 USD 6,471.3537 BCH 225.2400 USD 225.1300 USD 228.3800 USD 227.2300 USD
2023-12-01 224.0900 USD 228.8514 BCH 221.5000 USD 221.1200 USD 226.3500 USD 225.1600 USD
2023-11-30 221.7000 USD 280.9259 BCH 223.2000 USD 220.3000 USD 223.4400 USD 221.7200 USD
2023-11-29 224.3600 USD 291.6134 BCH 223.4600 USD 221.4500 USD 227.0800 USD 223.3000 USD
2023-11-28 223.0900 USD 781.2642 BCH 222.7300 USD 219.6800 USD 225.0000 USD 223.2600 USD
2023-11-27 223.4100 USD 1,203.7763 BCH 227.1900 USD 219.6000 USD 229.5800 USD 221.8200 USD
2023-11-26 225.6900 USD 433.0788 BCH 227.8600 USD 222.2100 USD 229.7600 USD 226.6800 USD
2023-11-25 227.5800 USD 250.6412 BCH 226.5500 USD 225.9000 USD 228.4200 USD 227.4100 USD
2023-11-24 226.4500 USD 583.3875 BCH 225.2200 USD 224.9000 USD 230.2000 USD 225.8300 USD
2023-11-23 225.1800 USD 394.7966 BCH 223.8700 USD 222.0500 USD 227.1000 USD 225.4700 USD
2023-11-22 220.6700 USD 915.4597 BCH 216.9800 USD 216.8200 USD 224.7900 USD 224.3000 USD
2023-11-21 227.3600 USD 3,149.0407 BCH 226.1800 USD 214.8100 USD 235.9200 USD 216.6900 USD
2023-11-20 228.2000 USD 487.7175 BCH 230.3500 USD 225.0100 USD 230.9500 USD 226.6500 USD
2023-11-19 228.5000 USD 283.0139 BCH 226.5700 USD 224.2800 USD 230.9500 USD 230.6100 USD
2023-11-18 225.3100 USD 459.8289 BCH 229.1900 USD 221.4000 USD 229.1900 USD 227.5900 USD
2023-11-17 228.7900 USD 1,116.0685 BCH 233.8700 USD 221.7300 USD 234.6800 USD 229.7000 USD
2023-11-16 237.1700 USD 928.2318 BCH 237.6100 USD 231.4800 USD 244.4400 USD 233.9400 USD
2023-11-15 233.5700 USD 386.2110 BCH 232.0500 USD 230.3500 USD 237.5000 USD 237.1100 USD
2023-11-14 230.9000 USD 1,207.8069 BCH 234.1500 USD 220.8900 USD 238.8600 USD 231.7400 USD
2023-11-13 236.6800 USD 863.4645 BCH 236.9200 USD 232.6000 USD 239.9800 USD 234.9800 USD
2023-11-12 235.5700 USD 580.4506 BCH 236.9400 USD 230.4900 USD 239.3700 USD 236.1400 USD
2023-11-11 237.2300 USD 867.8177 BCH 238.8100 USD 232.9500 USD 241.6900 USD 236.3200 USD
2023-11-10 239.4800 USD 2,052.7610 BCH 239.9000 USD 234.9400 USD 247.1600 USD 239.6400 USD
2023-11-09 242.9000 USD 7,661.0830 BCH 244.7900 USD 231.4500 USD 258.3600 USD 239.4200 USD
2023-11-08 243.4900 USD 1,405.3303 BCH 243.5000 USD 241.9700 USD 247.1000 USD 245.7100 USD
2023-11-07 245.6600 USD 5,571.7930 BCH 242.8000 USD 238.1600 USD 251.5900 USD 244.1700 USD
2023-11-06 239.0600 USD 819.0385 BCH 237.8600 USD 235.9200 USD 244.7400 USD 242.5500 USD
2023-11-05 238.1200 USD 587.9977 BCH 239.3300 USD 233.3000 USD 243.2000 USD 238.6600 USD
2023-11-04 237.6600 USD 423.4382 BCH 236.6300 USD 236.2600 USD 240.4100 USD 240.4100 USD
2023-11-03 236.0900 USD 983.0916 BCH 235.1200 USD 231.2300 USD 240.6900 USD 237.4100 USD
2023-11-02 239.1600 USD 1,340.7162 BCH 247.2900 USD 231.5000 USD 249.0500 USD 235.1400 USD
2023-11-01 241.8600 USD 650.8728 BCH 244.5900 USD 237.3900 USD 246.6700 USD 244.7600 USD