Crypto exchange Bitstamp

Market Bitcoin Cash (BCH) / USD

Identifier on Bitstamp: bchusd
Date Price Volume Open Low High Close
2019-09-09 304.0400 USD 2,881.4212 BCH 307.7900 USD 297.4200 USD 313.1300 USD 306.3800 USD
2019-09-08 304.1900 USD 5,054.3891 BCH 301.2000 USD 293.7200 USD 310.9800 USD 305.2300 USD
2019-09-07 295.9700 USD 4,246.9303 BCH 287.1100 USD 284.7200 USD 305.2100 USD 299.8600 USD
2019-09-06 294.1000 USD 4,804.8663 BCH 293.4100 USD 279.1300 USD 302.5600 USD 286.8000 USD
2019-09-05 290.5400 USD 2,144.1985 BCH 294.6600 USD 285.6600 USD 296.0000 USD 292.3200 USD
2019-09-04 296.1600 USD 3,326.9391 BCH 300.2800 USD 292.4500 USD 301.0000 USD 293.9300 USD
2019-09-03 300.2900 USD 2,887.2216 BCH 294.0800 USD 292.5300 USD 306.0100 USD 301.2100 USD
2019-09-02 288.6500 USD 1,581.9594 BCH 281.6100 USD 280.1600 USD 295.5900 USD 293.9100 USD
2019-09-01 279.0500 USD 1,763.6891 BCH 279.6400 USD 274.5400 USD 285.3000 USD 281.0500 USD
2019-08-31 277.9700 USD 2,760.0868 BCH 278.8100 USD 271.1800 USD 285.3000 USD 277.6900 USD
2019-08-30 280.2100 USD 2,996.9702 BCH 280.6400 USD 270.9700 USD 284.6300 USD 279.4000 USD
2019-08-29 280.9900 USD 8,865.4296 BCH 290.4000 USD 275.4400 USD 293.2000 USD 278.8900 USD
2019-08-28 296.2800 USD 5,502.0874 BCH 308.0900 USD 283.5500 USD 309.4000 USD 293.6700 USD
2019-08-27 307.0600 USD 2,378.1385 BCH 310.2000 USD 303.0000 USD 312.6000 USD 305.0000 USD
2019-08-26 310.6900 USD 3,718.6122 BCH 305.6900 USD 305.2100 USD 315.6400 USD 310.9300 USD
2019-08-25 305.4000 USD 2,304.6866 BCH 306.1400 USD 300.6000 USD 312.5700 USD 305.7500 USD
2019-08-24 305.6000 USD 2,104.3830 BCH 315.8000 USD 298.7500 USD 317.0700 USD 306.2600 USD
2019-08-23 312.3400 USD 2,655.8666 BCH 312.2200 USD 305.2400 USD 318.8000 USD 317.0800 USD
2019-08-22 303.1900 USD 5,470.2503 BCH 304.4000 USD 293.6200 USD 315.3500 USD 311.8700 USD
2019-08-21 299.4900 USD 6,734.0775 BCH 315.2200 USD 288.3700 USD 315.9900 USD 299.1000 USD
2019-08-20 317.1700 USD 2,898.6731 BCH 325.6700 USD 311.2700 USD 326.5400 USD 315.6200 USD
2019-08-19 322.6300 USD 4,205.0457 BCH 316.3500 USD 312.5800 USD 329.7500 USD 323.1100 USD
2019-08-18 315.8000 USD 2,011.4683 BCH 306.9500 USD 302.2300 USD 325.0000 USD 317.7200 USD
2019-08-17 307.5800 USD 2,656.3989 BCH 308.8100 USD 300.0000 USD 312.3900 USD 306.4700 USD
2019-08-16 309.7000 USD 6,015.9625 BCH 314.0800 USD 297.6500 USD 315.6100 USD 309.6500 USD
2019-08-15 302.3900 USD 22,645.7026 BCH 311.5700 USD 266.9300 USD 322.5400 USD 316.7000 USD
2019-08-14 329.3000 USD 15,292.5265 BCH 347.5300 USD 303.9700 USD 358.5400 USD 313.0900 USD
2019-08-13 339.0200 USD 9,961.4292 BCH 329.7500 USD 327.4000 USD 349.8000 USD 341.8800 USD
2019-08-12 332.3100 USD 3,381.6687 BCH 338.1000 USD 326.1800 USD 339.7700 USD 330.4000 USD
2019-08-11 328.6100 USD 6,053.2192 BCH 315.3300 USD 312.7100 USD 344.1000 USD 337.5300 USD
2019-08-10 312.9700 USD 6,187.6384 BCH 315.3900 USD 300.1100 USD 325.0900 USD 316.4900 USD
2019-08-09 315.6700 USD 6,369.4183 BCH 333.4000 USD 308.0000 USD 334.7400 USD 314.4000 USD
2019-08-08 331.5900 USD 3,711.9227 BCH 338.8000 USD 325.0000 USD 339.0000 USD 333.9800 USD
2019-08-07 337.4300 USD 5,787.4604 BCH 335.5500 USD 329.9000 USD 346.2000 USD 338.1300 USD
2019-08-06 342.5400 USD 5,145.3769 BCH 346.4900 USD 329.5600 USD 355.5400 USD 335.6100 USD
2019-08-05 348.6100 USD 10,303.4978 BCH 336.5600 USD 335.6200 USD 357.3600 USD 346.5900 USD
2019-08-04 335.2300 USD 2,912.7006 BCH 336.0600 USD 328.4600 USD 339.4300 USD 335.7100 USD
2019-08-03 339.1800 USD 6,052.9431 BCH 328.2100 USD 326.2900 USD 349.1200 USD 335.1100 USD
2019-08-02 328.0100 USD 4,357.2266 BCH 329.8700 USD 320.0000 USD 334.6500 USD 326.2000 USD
2019-08-01 324.7700 USD 4,309.7211 BCH 328.1800 USD 318.5000 USD 331.0000 USD 329.3000 USD
2019-07-31 329.0800 USD 9,903.0069 BCH 317.8800 USD 317.7100 USD 337.3000 USD 328.1400 USD
2019-07-30 313.1200 USD 7,075.7821 BCH 304.3100 USD 302.0900 USD 324.6500 USD 319.1500 USD
2019-07-29 307.5400 USD 4,727.6400 BCH 310.9900 USD 301.7000 USD 314.6000 USD 304.7100 USD
2019-07-28 302.4500 USD 5,738.3803 BCH 305.3400 USD 288.7400 USD 311.1200 USD 309.1300 USD
2019-07-27 307.9600 USD 10,252.5352 BCH 317.7200 USD 297.5600 USD 326.2600 USD 304.9100 USD
2019-07-26 313.3200 USD 12,362.8702 BCH 301.5700 USD 294.3300 USD 324.8400 USD 319.5500 USD
2019-07-25 305.6200 USD 9,800.5074 BCH 301.6800 USD 294.4700 USD 312.7900 USD 301.9800 USD
2019-07-24 294.0700 USD 12,382.1441 BCH 297.4300 USD 282.0000 USD 307.9400 USD 300.6100 USD
2019-07-23 303.4400 USD 6,080.2187 BCH 309.4200 USD 290.8500 USD 315.6500 USD 304.1800 USD
2019-07-22 312.3900 USD 10,175.1549 BCH 321.1200 USD 299.4800 USD 324.7900 USD 310.8000 USD