Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Price
Date Price Volume Open Low High Close
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
2019-04-24 278.1100 USD 14,507.1040 BCH 288.2900 USD 267.1300 USD 293.6400 USD 279.0000 USD
2019-04-23 301.0100 USD 14,702.7540 BCH 292.6400 USD 287.4100 USD 312.0000 USD 289.5600 USD
2019-04-22 292.0500 USD 13,408.0184 BCH 290.3900 USD 287.2300 USD 296.8000 USD 293.3600 USD
2019-04-21 287.7500 USD 19,555.6883 BCH 300.4600 USD 279.6400 USD 303.3700 USD 289.7100 USD
2019-04-20 304.0100 USD 6,147.4013 BCH 307.6500 USD 294.7900 USD 310.0000 USD 300.2500 USD
2019-04-19 301.0100 USD 16,057.5565 BCH 306.0200 USD 290.4900 USD 313.2500 USD 304.5900 USD
2019-04-18 308.3200 USD 10,654.9198 BCH 310.2200 USD 303.5000 USD 314.7500 USD 306.3600 USD
2019-04-17 311.8600 USD 17,255.0271 BCH 317.0500 USD 303.9000 USD 321.3000 USD 310.4800 USD
2019-04-16 314.9400 USD 24,149.4770 BCH 313.4000 USD 302.6300 USD 324.0000 USD 318.2900 USD
2019-04-15 312.1600 USD 52,360.3594 BCH 288.9400 USD 286.0400 USD 335.6200 USD 310.3400 USD
2019-04-14 281.0200 USD 5,498.3651 BCH 277.4000 USD 273.0700 USD 291.5000 USD 289.4000 USD
2019-04-13 278.7900 USD 6,646.3477 BCH 282.6000 USD 272.7400 USD 287.0300 USD 278.9700 USD
2019-04-12 276.7900 USD 18,384.3388 BCH 270.3800 USD 258.7600 USD 289.5200 USD 282.8400 USD
2019-04-11 275.5800 USD 26,217.2146 BCH 305.2900 USD 255.0000 USD 306.6000 USD 272.4600 USD
2019-04-10 306.0900 USD 13,241.3243 BCH 296.6300 USD 295.2500 USD 315.3200 USD 304.9200 USD
2019-04-09 299.9600 USD 7,419.4693 BCH 309.0200 USD 293.4400 USD 309.9700 USD 295.9900 USD
2019-04-08 309.5600 USD 22,863.7245 BCH 319.2000 USD 294.5800 USD 329.5000 USD 306.9400 USD
2019-04-07 316.7500 USD 14,437.6601 BCH 304.3400 USD 299.5000 USD 329.0000 USD 320.2400 USD
2019-04-06 309.8300 USD 22,300.1878 BCH 293.0300 USD 283.9100 USD 332.5800 USD 307.0700 USD
2019-04-05 291.1700 USD 20,392.4403 BCH 288.3200 USD 281.0000 USD 302.0300 USD 296.5400 USD
2019-04-04 296.1600 USD 54,638.4921 BCH 300.2800 USD 272.4100 USD 321.9900 USD 287.2100 USD
2019-04-03 293.9900 USD 112,378.4691 BCH 242.4400 USD 229.6000 USD 363.3000 USD 280.7100 USD
2019-04-02 195.6600 USD 33,352.9214 BCH 167.2000 USD 166.9800 USD 230.1700 USD 228.5900 USD
2019-04-01 167.6800 USD 2,948.0901 BCH 168.0000 USD 166.2500 USD 169.6000 USD 166.9800 USD
2019-03-31 167.0400 USD 2,221.3174 BCH 166.7500 USD 165.0500 USD 168.1600 USD 167.1800 USD
2019-03-30 166.4000 USD 3,617.3783 BCH 170.1700 USD 164.1500 USD 171.2700 USD 166.6000 USD
2019-03-29 168.9200 USD 4,790.4837 BCH 167.4200 USD 166.8600 USD 170.8900 USD 169.7700 USD
2019-03-28 167.5000 USD 4,087.5063 BCH 169.6400 USD 164.5100 USD 172.8000 USD 167.2100 USD
2019-03-27 167.3300 USD 12,621.4279 BCH 157.4500 USD 157.4500 USD 173.1900 USD 171.0700 USD
2019-03-26 156.5600 USD 4,838.1474 BCH 158.6800 USD 152.3200 USD 160.1800 USD 156.0100 USD
2019-03-25 159.3100 USD 10,095.1504 BCH 163.0000 USD 154.6800 USD 164.7100 USD 159.4200 USD
2019-03-24 162.7400 USD 6,160.1401 BCH 164.9200 USD 160.4700 USD 165.4500 USD 163.9500 USD
2019-03-23 163.3800 USD 7,947.7126 BCH 155.6400 USD 155.4000 USD 168.9700 USD 165.2500 USD
2019-03-22 155.5000 USD 5,051.3525 BCH 152.2700 USD 150.5200 USD 158.8200 USD 157.0600 USD
2019-03-21 151.4900 USD 18,669.6907 BCH 158.7300 USD 147.5000 USD 159.5000 USD 151.9500 USD
2019-03-20 156.6500 USD 5,863.6134 BCH 158.7600 USD 153.1600 USD 159.7800 USD 157.0300 USD
2019-03-19 158.3700 USD 7,923.6474 BCH 160.3300 USD 154.0600 USD 161.0000 USD 158.7100 USD
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