Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2021-07-03 501.9100 USD 4,161.0257 BCH 496.1200 USD 487.9000 USD 514.4900 USD 504.8800 USD
2021-07-02 487.8100 USD 6,405.1352 BCH 496.1500 USD 475.7500 USD 504.6700 USD 494.6000 USD
2021-07-01 499.0000 USD 16,716.9176 BCH 525.7200 USD 486.1500 USD 528.0300 USD 497.9000 USD
2021-06-30 515.0900 USD 8,130.3880 BCH 524.4500 USD 499.0800 USD 534.1000 USD 527.3200 USD
2021-06-29 529.5900 USD 10,515.9871 BCH 502.7900 USD 500.4100 USD 547.0700 USD 520.9400 USD
2021-06-28 492.4200 USD 10,859.7364 BCH 477.7000 USD 471.5400 USD 518.7000 USD 498.1200 USD
2021-06-27 461.1500 USD 9,799.0999 BCH 460.0000 USD 446.8600 USD 473.9500 USD 472.1700 USD
2021-06-26 445.6300 USD 12,517.8916 BCH 448.9700 USD 428.7000 USD 464.2500 USD 451.6000 USD
2021-06-25 469.3300 USD 12,384.3935 BCH 488.4300 USD 449.3800 USD 497.0400 USD 458.4300 USD
2021-06-24 480.7700 USD 10,409.6039 BCH 473.3600 USD 455.7200 USD 495.7300 USD 484.6700 USD
2021-06-23 467.8900 USD 12,473.6605 BCH 444.6700 USD 429.2200 USD 485.4300 USD 468.6700 USD
2021-06-22 433.9300 USD 21,957.3650 BCH 454.5600 USD 387.1300 USD 476.6400 USD 443.1000 USD
2021-06-21 495.2300 USD 18,125.9620 BCH 559.6800 USD 455.3600 USD 559.7300 USD 456.6700 USD
2021-06-20 535.3300 USD 13,825.2547 BCH 551.8300 USD 514.5400 USD 560.8300 USD 556.8300 USD
2021-06-19 566.7900 USD 8,257.3867 BCH 562.2300 USD 551.4100 USD 581.9300 USD 554.3200 USD
2021-06-18 573.8400 USD 10,266.7560 BCH 598.6800 USD 545.3100 USD 599.6000 USD 562.8200 USD
2021-06-17 602.7400 USD 8,575.7832 BCH 593.5900 USD 583.4000 USD 621.0000 USD 596.1400 USD
2021-06-16 610.4700 USD 9,876.0763 BCH 625.5900 USD 589.7500 USD 631.9700 USD 593.3100 USD
2021-06-15 632.8100 USD 8,654.5806 BCH 643.2500 USD 616.4700 USD 650.4200 USD 629.2400 USD
2021-06-14 616.5500 USD 9,505.2658 BCH 615.8800 USD 599.3600 USD 640.7700 USD 639.8100 USD
2021-06-13 580.8500 USD 7,188.7213 BCH 581.3200 USD 558.7500 USD 615.8500 USD 612.1200 USD
2021-06-12 571.2900 USD 11,125.3312 BCH 575.5800 USD 547.8600 USD 591.9400 USD 585.3900 USD
2021-06-11 594.8400 USD 6,179.5300 BCH 602.8100 USD 569.7000 USD 611.3100 USD 578.1800 USD
2021-06-10 614.7600 USD 13,496.5831 BCH 635.6000 USD 589.6100 USD 639.8500 USD 605.3100 USD
2021-06-09 603.0100 USD 12,193.2242 BCH 593.7700 USD 566.4200 USD 635.3500 USD 631.9400 USD
2021-06-08 578.8500 USD 17,521.1804 BCH 594.9300 USD 543.4200 USD 608.8700 USD 600.9000 USD
2021-06-07 644.2800 USD 11,777.1014 BCH 656.3900 USD 596.1200 USD 670.2000 USD 597.8200 USD
2021-06-06 657.9400 USD 10,022.9464 BCH 646.9200 USD 642.3600 USD 670.3000 USD 652.7100 USD
2021-06-05 656.4300 USD 11,410.4027 BCH 668.4600 USD 633.7100 USD 688.5700 USD 645.3000 USD
2021-06-04 671.4800 USD 16,857.8310 BCH 717.6500 USD 642.5100 USD 720.0600 USD 678.0700 USD
2021-06-03 716.1000 USD 10,333.3544 BCH 694.6400 USD 687.8900 USD 735.4500 USD 718.9100 USD
2021-06-02 696.2000 USD 8,861.9962 BCH 692.7400 USD 675.2400 USD 716.2000 USD 698.3700 USD
2021-06-01 690.6900 USD 14,991.7895 BCH 699.9400 USD 668.1700 USD 721.2700 USD 691.9100 USD
2021-05-31 679.8600 USD 18,305.0611 BCH 658.5400 USD 634.5100 USD 711.7600 USD 709.8200 USD
2021-05-30 660.9800 USD 8,341.8271 BCH 652.6500 USD 616.8800 USD 688.5100 USD 659.2700 USD
2021-05-29 665.6300 USD 9,749.4197 BCH 688.4400 USD 618.3500 USD 720.2900 USD 653.4300 USD
2021-05-28 699.3000 USD 13,972.9005 BCH 748.5400 USD 652.3700 USD 761.4800 USD 682.9300 USD
2021-05-27 755.0300 USD 15,460.2037 BCH 764.8200 USD 702.6500 USD 808.7100 USD 744.6100 USD
2021-05-26 750.3500 USD 21,990.1886 BCH 722.7800 USD 707.8300 USD 789.9100 USD 754.5300 USD
2021-05-25 714.0900 USD 25,331.2460 BCH 754.2400 USD 671.9100 USD 792.7400 USD 718.5200 USD
2021-05-24 632.4600 USD 25,080.0971 BCH 552.9400 USD 541.0800 USD 740.6500 USD 737.2300 USD
2021-05-23 547.6900 USD 26,867.7606 BCH 629.9800 USD 468.0200 USD 659.1400 USD 551.8200 USD
2021-05-22 658.6300 USD 15,913.4534 BCH 689.2400 USD 600.3800 USD 720.8000 USD 635.2100 USD
2021-05-21 740.9300 USD 24,096.7054 BCH 816.8700 USD 606.3200 USD 852.5300 USD 681.5600 USD
2021-05-20 790.9700 USD 27,734.3382 BCH 696.4800 USD 617.7600 USD 865.2100 USD 808.0700 USD
2021-05-19 818.0300 USD 45,784.4792 BCH 1,091.0500 USD 493.7800 USD 1,110.9600 USD 753.3200 USD
2021-05-18 1,108.1200 USD 11,259.6397 BCH 1,067.2600 USD 1,054.8800 USD 1,167.1700 USD 1,085.6400 USD
2021-05-17 1,067.0400 USD 20,594.6648 BCH 1,166.9400 USD 989.1300 USD 1,168.1900 USD 1,061.6100 USD
2021-05-16 1,171.0700 USD 14,302.8121 BCH 1,170.8500 USD 1,099.0100 USD 1,280.9600 USD 1,146.9900 USD
2021-05-15 1,230.2100 USD 9,394.0336 BCH 1,295.9600 USD 1,157.0700 USD 1,334.1000 USD 1,197.6200 USD