Crypto exchange Yobit

Market Bitcoin Cash ABC (BCHA1) / USD

Identifier on Yobit: bchabc_usd
Date Price Volume Open Low High Close
2019-08-17 306.3635 USD 1.4474 BCHA1 306.3635 USD 285.0000 USD 327.7270 USD 314.9496 USD
2019-08-16 323.4021 USD 1.7415 BCHA1 323.4021 USD 309.9712 USD 336.8330 USD 322.8484 USD
2019-08-15 317.9841 USD 18.5285 BCHA1 317.9841 USD 300.0007 USD 335.9675 USD 332.0817 USD
2019-08-14 343.8881 USD 3.0405 BCHA1 343.8881 USD 320.0000 USD 367.7761 USD 333.5010 USD
2019-08-13 326.4337 USD 7.1337 BCHA1 326.4337 USD 300.0000 USD 352.8674 USD 352.8674 USD
2019-08-12 323.7722 USD 2.5705 BCHA1 323.7722 USD 305.1111 USD 342.4333 USD 333.8041 USD
2019-08-11 329.9700 USD 2.2041 BCHA1 329.9700 USD 317.0000 USD 342.9400 USD 342.9400 USD
2019-08-10 311.8810 USD 4.1485 BCHA1 311.8810 USD 303.0000 USD 320.7621 USD 319.3661 USD
2019-08-09 320.3048 USD 1.4477 BCHA1 320.3048 USD 312.8280 USD 327.7815 USD 315.1981 USD
2019-08-08 324.2854 USD 1.5235 BCHA1 324.2854 USD 312.3085 USD 336.2623 USD 331.3918 USD
2019-08-07 339.3228 USD 0.2976 BCHA1 339.3228 USD 333.6457 USD 345.0000 USD 333.6457 USD
2019-08-06 349.9790 USD 0.6508 BCHA1 349.9790 USD 344.9580 USD 355.0000 USD 347.0000 USD
2019-08-05 341.3549 USD 2.5509 BCHA1 341.3549 USD 329.0000 USD 353.7099 USD 344.9580 USD
2019-08-04 333.2987 USD 1.2152 BCHA1 333.2987 USD 329.0000 USD 337.5973 USD 333.2392 USD
2019-08-03 337.9096 USD 1.7839 BCHA1 337.9096 USD 329.0000 USD 346.8192 USD 335.0902 USD
2019-08-02 332.1876 USD 0.8733 BCHA1 332.1876 USD 328.1096 USD 336.2655 USD 329.0000 USD
2019-08-01 321.9255 USD 0.7827 BCHA1 321.9255 USD 313.8651 USD 329.9859 USD 328.1096 USD
2019-07-31 330.7958 USD 3.8384 BCHA1 330.7958 USD 317.9826 USD 343.6090 USD 331.0422 USD
2019-07-30 322.5671 USD 5.6719 BCHA1 322.5671 USD 300.5783 USD 344.5558 USD 325.3232 USD
2019-07-29 310.4021 USD 1.8132 BCHA1 310.4021 USD 300.5783 USD 320.2258 USD 318.0000 USD
2019-07-28 316.3462 USD 0.2313 BCHA1 316.3462 USD 313.1240 USD 319.5685 USD 314.4627 USD
2019-07-27 332.5461 USD 2.3039 BCHA1 332.5461 USD 315.2450 USD 349.8471 USD 321.0082 USD
2019-07-26 327.3942 USD 1.4166 BCHA1 327.3942 USD 322.3219 USD 332.4665 USD 326.5104 USD
2019-07-25 324.1778 USD 1.6690 BCHA1 324.1778 USD 318.3556 USD 330.0000 USD 330.0000 USD
2019-07-24 309.7892 USD 3.5399 BCHA1 309.7892 USD 300.5783 USD 319.0000 USD 316.7885 USD
2019-07-23 316.7447 USD 3.3220 BCHA1 316.7447 USD 307.2027 USD 326.2867 USD 320.2713 USD
2019-07-22 318.7316 USD 1.9765 BCHA1 318.7316 USD 303.0000 USD 334.4632 USD 316.3793 USD
2019-07-21 328.6744 USD 1.4956 BCHA1 328.6744 USD 320.0000 USD 337.3488 USD 326.5131 USD
2019-07-20 330.6079 USD 2.4466 BCHA1 330.6079 USD 311.2158 USD 350.0000 USD 350.0000 USD
2019-07-19 315.1051 USD 0.4437 BCHA1 315.1051 USD 304.2132 USD 325.9969 USD 306.1690 USD
2019-07-18 312.6613 USD 9.2352 BCHA1 312.6613 USD 295.1795 USD 330.1431 USD 323.1105 USD
2019-07-17 306.3521 USD 5.9944 BCHA1 306.3521 USD 288.5272 USD 324.1769 USD 312.2049 USD
2019-07-16 306.7160 USD 8.8493 BCHA1 306.7160 USD 276.5308 USD 336.9012 USD 299.6705 USD
2019-07-15 312.1243 USD 5.1414 BCHA1 312.1243 USD 288.6192 USD 335.6294 USD 333.4642 USD
2019-07-14 334.5575 USD 5.5427 BCHA1 334.5575 USD 304.1150 USD 365.0000 USD 304.1150 USD
2019-07-13 362.8602 USD 1.3146 BCHA1 362.8602 USD 350.3955 USD 375.3250 USD 359.6800 USD
2019-07-12 353.4859 USD 6.4928 BCHA1 353.4859 USD 331.6469 USD 375.3250 USD 375.3250 USD
2019-07-11 364.2826 USD 15.7552 BCHA1 364.2826 USD 330.0000 USD 398.5653 USD 375.2400 USD
2019-07-10 410.7737 USD 8.9404 BCHA1 410.7737 USD 391.8684 USD 429.6791 USD 395.8378 USD
2019-07-09 419.5311 USD 4.4522 BCHA1 419.5311 USD 409.0621 USD 430.0000 USD 428.0428 USD
2019-07-08 414.0720 USD 1.9068 BCHA1 414.0720 USD 409.0621 USD 419.0818 USD 413.2071 USD
2019-07-07 413.6520 USD 0.7495 BCHA1 413.6520 USD 408.0000 USD 419.3040 USD 415.5111 USD
2019-07-06 416.0692 USD 0.8805 BCHA1 416.0692 USD 408.0000 USD 424.1383 USD 419.8669 USD
2019-07-05 415.2814 USD 0.8866 BCHA1 415.2814 USD 408.0000 USD 422.5627 USD 415.2938 USD
2019-07-04 424.3065 USD 0.9307 BCHA1 424.3065 USD 416.0459 USD 432.5670 USD 421.8064 USD
2019-07-03 418.2925 USD 5.9690 BCHA1 418.2925 USD 407.5849 USD 429.0000 USD 422.8886 USD
2019-07-02 411.0459 USD 11.6304 BCHA1 411.0459 USD 394.7500 USD 427.3418 USD 418.8105 USD
2019-07-01 417.6903 USD 4.9348 BCHA1 417.6903 USD 400.1000 USD 435.2807 USD 411.8114 USD
2019-06-30 433.9444 USD 8.8730 BCHA1 433.9444 USD 418.0000 USD 449.8889 USD 432.9258 USD
2019-06-29 437.4444 USD 3.5742 BCHA1 437.4444 USD 425.0000 USD 449.8889 USD 439.2430 USD