Crypto exchange Yobit

Market Bitcoin Cash ABC (BCHA1) / USD

Identifier on Yobit: bchabc_usd
Date Price Volume Open Low High Close
2020-03-05 341.6793 USD 1.2325 BCHA1 341.6793 USD 334.3189 USD 349.0396 USD 349.0396 USD
2020-03-04 333.2047 USD 0.0224 BCHA1 333.2047 USD 331.0182 USD 335.3911 USD 333.9072 USD
2020-03-03 339.4145 USD 0.4605 BCHA1 339.4145 USD 329.7958 USD 349.0333 USD 333.1438 USD
2020-03-02 328.4557 USD 2.6647 BCHA1 328.4557 USD 317.2221 USD 339.6893 USD 327.3878 USD
2020-03-01 324.0367 USD 0.0018 BCHA1 324.0367 USD 324.0367 USD 324.0367 USD 324.0367 USD
2020-02-29 339.0163 USD 0.2728 BCHA1 339.0163 USD 318.0325 USD 360.0000 USD 318.0325 USD
2020-02-28 326.7619 USD 0.3760 BCHA1 326.7619 USD 316.2506 USD 337.2731 USD 316.2506 USD
2020-02-27 341.3607 USD 1.0985 BCHA1 341.3607 USD 330.0000 USD 352.7214 USD 350.0000 USD
2020-02-26 337.5250 USD 2.8265 BCHA1 337.5250 USD 315.0000 USD 360.0500 USD 338.5300 USD
2020-02-25 374.8388 USD 1.0903 BCHA1 374.8388 USD 365.0000 USD 384.6776 USD 365.0000 USD
2020-02-24 415.6050 USD 26.9488 BCHA1 415.6050 USD 381.2100 USD 450.0000 USD 381.2100 USD
2020-02-23 391.8046 USD 0.1791 BCHA1 391.8046 USD 381.2000 USD 402.4091 USD 402.4091 USD
2020-02-22 403.1000 USD 0.1739 BCHA1 403.1000 USD 381.2000 USD 424.9999 USD 387.6451 USD
2020-02-21 384.4641 USD 1.2161 BCHA1 384.4641 USD 372.9098 USD 396.0184 USD 381.5058 USD
2020-02-20 387.8188 USD 1.9282 BCHA1 387.8188 USD 369.1000 USD 406.5377 USD 369.5500 USD
2020-02-19 418.7328 USD 2.0444 BCHA1 418.7328 USD 410.5422 USD 426.9234 USD 425.1000 USD
2020-02-18 410.8508 USD 0.9318 BCHA1 410.8508 USD 392.0000 USD 429.7015 USD 428.7411 USD
2020-02-17 401.4200 USD 6.0464 BCHA1 401.4200 USD 391.3400 USD 411.5000 USD 395.0000 USD
2020-02-16 417.8348 USD 0.5869 BCHA1 417.8348 USD 400.6657 USD 435.0040 USD 400.6657 USD
2020-02-15 461.4720 USD 1.2049 BCHA1 461.4720 USD 432.9439 USD 490.0000 USD 432.9439 USD
2020-02-14 478.0000 USD 2.1021 BCHA1 478.0000 USD 467.0000 USD 489.0000 USD 489.0000 USD
2020-02-13 473.5689 USD 2.0544 BCHA1 473.5689 USD 463.1379 USD 484.0000 USD 469.1500 USD
2020-02-12 464.0700 USD 2.6352 BCHA1 464.0700 USD 451.1400 USD 477.0000 USD 476.0266 USD
2020-02-11 458.0700 USD 1.1364 BCHA1 458.0700 USD 451.1400 USD 465.0000 USD 451.1400 USD
2020-02-10 444.1860 USD 0.7559 BCHA1 444.1860 USD 433.5304 USD 454.8416 USD 454.8416 USD
2020-02-09 447.7614 USD 6.3172 BCHA1 447.7614 USD 439.9926 USD 455.5301 USD 440.9709 USD
2020-02-08 435.8646 USD 1.7160 BCHA1 435.8646 USD 427.1688 USD 444.5605 USD 444.0000 USD
2020-02-07 435.1727 USD 3.7027 BCHA1 435.1727 USD 425.7849 USD 444.5605 USD 444.1032 USD
2020-02-06 432.0652 USD 0.8796 BCHA1 432.0652 USD 427.5605 USD 436.5700 USD 435.0000 USD
2020-02-05 401.2306 USD 8.7171 BCHA1 401.2306 USD 374.9008 USD 427.5605 USD 427.5605 USD
2020-02-04 380.8889 USD 0.2137 BCHA1 380.8889 USD 374.9008 USD 386.8770 USD 374.9018 USD
2020-02-03 380.6838 USD 0.4653 BCHA1 380.6838 USD 374.9008 USD 386.4668 USD 374.9008 USD
2020-02-02 377.8656 USD 0.5151 BCHA1 377.8656 USD 368.9000 USD 386.8312 USD 375.0012 USD
2020-02-01 376.8784 USD 0.2475 BCHA1 376.8784 USD 368.9000 USD 384.8568 USD 368.9000 USD
2020-01-31 377.9500 USD 2.0048 BCHA1 377.9500 USD 368.9000 USD 387.0000 USD 368.9000 USD
2020-01-30 377.5783 USD 7.8334 BCHA1 377.5783 USD 368.9000 USD 386.2566 USD 374.0000 USD
2020-01-29 377.4178 USD 1.1808 BCHA1 377.4178 USD 370.8358 USD 383.9999 USD 380.9000 USD
2020-01-28 368.0071 USD 0.2754 BCHA1 368.0071 USD 357.4538 USD 378.5605 USD 357.6682 USD
2020-01-27 359.1500 USD 0.5753 BCHA1 359.1500 USD 346.3000 USD 372.0000 USD 361.7161 USD
2020-01-26 324.3334 USD 0.3491 BCHA1 324.3334 USD 307.4669 USD 341.1999 USD 337.1805 USD
2020-01-25 310.3459 USD 0.2577 BCHA1 310.3459 USD 302.5288 USD 318.1631 USD 302.5288 USD
2020-01-24 316.2922 USD 0.6017 BCHA1 316.2922 USD 300.0000 USD 332.5844 USD 312.5220 USD
2020-01-23 326.5000 USD 1.0465 BCHA1 326.5000 USD 320.0000 USD 333.0000 USD 332.0000 USD
2020-01-22 336.3500 USD 1.0447 BCHA1 336.3500 USD 327.2000 USD 345.5000 USD 328.9183 USD
2020-01-21 329.7596 USD 1.8493 BCHA1 329.7596 USD 311.6007 USD 347.9186 USD 338.9780 USD
2020-01-20 328.4106 USD 0.7688 BCHA1 328.4106 USD 320.0985 USD 336.7227 USD 336.5298 USD
2020-01-19 341.2421 USD 1.7284 BCHA1 341.2421 USD 324.0083 USD 358.4759 USD 324.0083 USD
2020-01-18 353.1000 USD 3.0513 BCHA1 353.1000 USD 321.2000 USD 385.0000 USD 352.4115 USD
2020-01-17 345.5944 USD 2.2507 BCHA1 345.5944 USD 321.0988 USD 370.0900 USD 369.0000 USD
2020-01-16 323.0000 USD 15.1852 BCHA1 323.0000 USD 296.0000 USD 350.0000 USD 310.1269 USD