Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
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
2021-05-14 1,293.9300 USD 14,305.9250 BCH 1,248.7500 USD 1,198.8200 USD 1,363.4100 USD 1,300.6300 USD
2021-05-13 1,234.2500 USD 44,256.2517 BCH 1,232.7800 USD 1,133.8900 USD 1,381.1400 USD 1,189.7200 USD
2021-05-12 1,452.0900 USD 26,320.0742 BCH 1,550.7300 USD 1,248.6200 USD 1,640.0000 USD 1,287.0600 USD
2021-05-11 1,413.6400 USD 18,860.4881 BCH 1,316.4200 USD 1,302.9900 USD 1,526.1500 USD 1,521.6700 USD
2021-05-10 1,423.3000 USD 28,298.5655 BCH 1,429.5400 USD 1,210.0000 USD 1,570.0000 USD 1,324.7900 USD
2021-05-09 1,354.9500 USD 12,368.7229 BCH 1,395.4200 USD 1,284.0000 USD 1,431.0000 USD 1,402.5600 USD
2021-05-08 1,385.5300 USD 12,483.0937 BCH 1,343.1200 USD 1,300.3000 USD 1,449.5600 USD 1,377.7800 USD
2021-05-07 1,389.6900 USD 31,000.6524 BCH 1,504.3200 USD 1,272.4800 USD 1,523.1000 USD 1,340.0000 USD
2021-05-06 1,420.2600 USD 68,720.9382 BCH 1,456.1800 USD 1,272.1000 USD 1,604.2600 USD 1,507.7900 USD
2021-05-05 1,268.0200 USD 63,538.0459 BCH 951.3900 USD 940.0000 USD 1,479.7600 USD 1,447.0300 USD
2021-05-04 986.8800 USD 26,243.9322 BCH 1,016.8900 USD 932.7400 USD 1,054.6500 USD 951.5000 USD
2021-05-03 1,012.1400 USD 11,885.8272 BCH 974.5400 USD 973.1300 USD 1,049.0000 USD 1,019.9700 USD
2021-05-02 984.4700 USD 5,328.8378 BCH 1,005.4000 USD 953.6700 USD 1,011.4500 USD 973.6900 USD
2021-05-01 998.4200 USD 9,085.7751 BCH 997.5100 USD 944.0000 USD 1,031.8400 USD 1,003.2500 USD
2021-04-30 953.7500 USD 16,851.9961 BCH 881.2600 USD 869.9900 USD 1,002.8000 USD 993.6900 USD
2021-04-29 887.4300 USD 14,703.5913 BCH 911.2700 USD 859.3100 USD 915.0800 USD 878.6700 USD
2021-04-28 890.8400 USD 12,521.6487 BCH 893.2700 USD 854.2700 USD 930.6000 USD 908.9600 USD
2021-04-27 867.7000 USD 11,291.1950 BCH 849.2000 USD 833.0400 USD 892.9700 USD 887.1500 USD
2021-04-26 821.9700 USD 14,716.9709 BCH 761.3400 USD 752.2600 USD 850.8100 USD 850.8100 USD
2021-04-25 764.3400 USD 8,722.2702 BCH 771.9000 USD 716.7700 USD 806.9700 USD 757.2200 USD
2021-04-24 794.0500 USD 5,716.8986 BCH 836.2600 USD 750.0000 USD 841.8700 USD 781.0400 USD
2021-04-23 782.8300 USD 20,496.9915 BCH 852.0000 USD 690.1700 USD 873.4100 USD 836.8600 USD
2021-04-22 917.2200 USD 13,272.8917 BCH 918.4900 USD 841.7700 USD 971.8400 USD 876.4800 USD
2021-04-21 950.3000 USD 8,821.2721 BCH 942.0800 USD 900.5100 USD 999.8000 USD 907.7000 USD
2021-04-20 916.8100 USD 15,431.5805 BCH 894.1300 USD 830.8600 USD 973.2100 USD 944.7900 USD
2021-04-19 957.8300 USD 16,931.5102 BCH 974.7300 USD 873.7500 USD 1,041.1800 USD 903.1800 USD
2021-04-18 913.5300 USD 40,537.6008 BCH 990.9800 USD 810.6000 USD 1,060.4800 USD 945.0000 USD
2021-04-17 1,104.3700 USD 38,899.5109 BCH 1,105.1500 USD 995.0000 USD 1,217.9500 USD 1,040.4400 USD
2021-04-16 988.8200 USD 59,570.3120 BCH 867.1300 USD 818.0000 USD 1,176.4000 USD 1,123.0600 USD
2021-04-15 835.4600 USD 17,704.5629 BCH 816.4200 USD 798.6400 USD 878.1000 USD 864.6300 USD
2021-04-14 804.0500 USD 27,450.1533 BCH 746.9300 USD 746.6000 USD 846.1200 USD 822.5900 USD
2021-04-13 714.8100 USD 17,551.6709 BCH 671.4600 USD 667.8300 USD 747.5600 USD 730.9600 USD
2021-04-12 677.4500 USD 9,784.2010 BCH 690.5100 USD 652.3100 USD 696.3200 USD 675.3700 USD
2021-04-11 691.3100 USD 8,368.3519 BCH 674.4700 USD 666.0300 USD 714.9900 USD 688.4600 USD
2021-04-10 660.8600 USD 9,630.7003 BCH 632.3500 USD 624.1400 USD 680.0000 USD 669.9500 USD
2021-04-09 637.7300 USD 5,024.3555 BCH 644.2300 USD 625.8700 USD 649.5700 USD 632.1900 USD
2021-04-08 628.3500 USD 9,353.3367 BCH 614.8500 USD 610.4000 USD 642.2500 USD 638.6600 USD
2021-04-07 637.7900 USD 13,934.6163 BCH 662.9700 USD 595.1100 USD 693.8100 USD 625.0500 USD
2021-04-06 649.3300 USD 24,301.6347 BCH 647.8600 USD 614.8200 USD 673.7400 USD 662.5000 USD
2021-04-05 605.9400 USD 25,915.2081 BCH 561.1500 USD 554.0400 USD 642.8200 USD 642.6200 USD
2021-04-04 548.0400 USD 9,459.7371 BCH 530.5700 USD 522.1800 USD 564.0700 USD 559.5100 USD
2021-04-03 568.8700 USD 11,462.4938 BCH 580.2200 USD 530.0000 USD 595.8400 USD 535.0100 USD
2021-04-02 574.5600 USD 12,701.4471 BCH 557.7200 USD 545.3400 USD 598.0000 USD 582.7300 USD
2021-04-01 545.0500 USD 11,039.3224 BCH 541.6900 USD 528.9200 USD 559.6900 USD 557.3200 USD
2021-03-31 524.6600 USD 7,429.8133 BCH 525.9700 USD 502.3600 USD 545.0000 USD 540.9200 USD