Bitcoin Cash price history in 2018
In 2018 Bitcoin Cash (BCH) went from $2,334.73 on 2018-01-01 to $147.9617 on 2018-12-31, a change of -93.66%. The highest price was $2,856.05 on 2018-01-10 and the lowest $74.48 on 2018-12-15. About $740.21M was traded across the year. The best day was 2018-12-20 (+51.30%) and the worst 2018-11-16 (-32.12%).
$2,334.73Open · 2018-01-01
$147.9617Close · 2018-12-31
$2,856.05High · 2018-01-10
$74.48Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2,334.73 | $2,856.05 | $1,494.74 | $1,504.00 | $29.75M | -35.58% |
| February | $1,503.99 | $1,540.96 | $868.9901 | $1,200.61 | $9.30M | -20.17% |
| March | $1,200.61 | $1,288.11 | $683.60 | $683.60 | $5.29M | -43.06% |
| April | $688.54 | $1,441.72 | $601.96 | $1,345.92 | $17.41M | +95.47% |
| May | $1,345.93 | $1,765.00 | $885.39 | $996.91 | $23.00M | -25.93% |
| June | $1,003.05 | $1,170.00 | $643.51 | $750.00 | $7.99M | -25.23% |
| July | $750.00 | $872.10 | $682.66 | $770.33 | $9.76M | +2.71% |
| August | $777.00 | $777.00 | $507.96 | $544.17 | $7.05M | -29.97% |
| September | $544.17 | $651.50 | $418.00 | $534.36 | $19.36M | -1.80% |
| October | $532.01 | $535.21 | $418.38 | $426.17 | $8.94M | -19.89% |
| November | $428.61 | $633.82 | $153.31 | $171.6005 | $198.30M | -59.96% |
| December | $172.20 | $220.27 | $74.48 | $147.9617 | $404.06M | -14.08% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $160.49 | $160.66 | $144.97 | $147.9617 | $5.05M | -7.01% |
| 2018-12-30 | $159.03 | $161.72 | $154.44 | $159.1223 | $7.39M | -0.10% |
| 2018-12-29 | $170.56 | $172.98 | $158.51 | $159.286 | $15.09M | -5.61% |
| 2018-12-28 | $146.32 | $174.52 | $139.21 | $168.746 | $20.14M | +15.58% |
| 2018-12-27 | $172.91 | $175.33 | $143.35 | $145.9953 | $9.33M | -15.65% |
| 2018-12-26 | $169.01 | $184.55 | $161.00 | $173.0826 | $13.91M | +3.50% |
| 2018-12-25 | $178.85 | $180.93 | $150.62 | $167.2307 | $31.17M | -6.58% |
| 2018-12-24 | $194.80 | $211.02 | $175.16 | $179.0049 | $13.22M | -7.76% |
| 2018-12-23 | $194.40 | $209.28 | $186.27 | $194.0704 | $30.40M | +0.24% |
| 2018-12-22 | $191.42 | $205.00 | $180.27 | $193.5999 | $35.06M | +2.07% |
| 2018-12-21 | $189.67 | $220.27 | $170.12 | $189.6649 | $67.87M | -0.26% |
| 2018-12-20 | $125.20 | $201.00 | $121.00 | $190.1572 | $42.08M | +51.30% |
| 2018-12-19 | $103.61 | $145.28 | $100.45 | $125.6836 | $17.80M | +20.92% |
| 2018-12-18 | $88.34 | $104.75 | $84.92 | $103.9361 | $6.30M | +17.75% |
| 2018-12-17 | $79.47 | $91.24 | $78.91 | $88.2676 | $4.42M | +10.81% |
| 2018-12-16 | $77.81 | $82.40 | $76.25 | $79.6588 | $3.92M | +2.08% |
| 2018-12-15 | $80.00 | $82.21 | $74.48 | $78.0375 | $4.58M | -3.02% |
| 2018-12-14 | $88.53 | $88.68 | $77.00 | $80.4707 | $3.63M | -8.50% |
| 2018-12-13 | $97.77 | $97.85 | $86.31 | $87.9458 | $3.94M | -9.58% |
| 2018-12-12 | $97.09 | $99.16 | $95.01 | $97.2624 | $4.19M | +0.25% |
| 2018-12-11 | $99.72 | $99.93 | $93.15 | $97.0154 | $3.12M | -4.42% |
| 2018-12-10 | $106.37 | $108.20 | $98.94 | $101.5031 | $3.83M | -4.69% |
| 2018-12-09 | $99.68 | $110.01 | $98.20 | $106.4987 | $5.87M | +6.72% |
| 2018-12-08 | $106.51 | $110.30 | $95.39 | $99.7886 | $5.26M | -5.69% |
| 2018-12-07 | $105.87 | $118.18 | $96.39 | $105.8132 | $8.76M | -0.55% |
| 2018-12-06 | $131.48 | $132.40 | $105.87 | $106.3934 | $6.77M | -18.53% |
| 2018-12-05 | $148.77 | $149.99 | $130.5853 | $130.5853 | $5.99M | -12.11% |
| 2018-12-04 | $159.10 | $161.66 | $146.91 | $148.5792 | $5.50M | -6.78% |
| 2018-12-03 | $173.62 | $174.21 | $156.42 | $159.3887 | $5.50M | -7.77% |
| 2018-12-02 | $174.20 | $180.83 | $169.89 | $172.8095 | $6.19M | -0.11% |
| 2018-12-01 | $172.20 | $177.56 | $166.72 | $173.0007 | $7.75M | +0.82% |
| 2018-11-30 | $179.82 | $188.60 | $166.73 | $171.6005 | $9.47M | -4.79% |
| 2018-11-29 | $189.89 | $190.93 | $175.52 | $180.2315 | $6.86M | -4.96% |
| 2018-11-28 | $180.41 | $197.91 | $177.66 | $189.6427 | $6.39M | +5.23% |
| 2018-11-27 | $186.12 | $196.07 | $171.46 | $180.2102 | $7.51M | -1.30% |
| 2018-11-26 | $186.50 | $216.12 | $170.09 | $182.5832 | $27.22M | -2.07% |
| 2018-11-25 | $193.86 | $199.68 | $153.31 | $186.4387 | $27.76M | +0.81% |
| 2018-11-24 | $209.05 | $220.81 | $180.50 | $184.9346 | $7.34M | -11.76% |
| 2018-11-23 | $210.33 | $220.00 | $198.21 | $209.5749 | $8.14M | -0.60% |
| 2018-11-22 | $236.66 | $241.82 | $210.03 | $210.8401 | $6.88M | -10.95% |
| 2018-11-21 | $459.20 | $459.20 | $224.98 | $236.7748 | $8.78M | +1.81% |
| 2018-11-20 | $236.02 | $260.00 | $194.10 | $232.5634 | $7.44M | -4.93% |
| 2018-11-19 | $297.97 | $298.00 | $222.52 | $244.6266 | $8.59M | -10.05% |
| 2018-11-18 | $262.64 | $301.41 | $262.02 | $271.9633 | $6.84M | +3.44% |
| 2018-11-17 | $260.43 | $262.93 | $260.43 | $262.93 | $5.77M | +0.96% |
| 2018-11-16 | $383.67 | $383.67 | $260.42 | $260.42 | $7.61M | -32.12% |
| 2018-11-15 | $453.47 | $453.47 | $383.67 | $383.67 | $9.96M | -15.39% |
| 2018-11-14 | $519.50 | $519.50 | $453.45 | $453.45 | $7.97M | -12.63% |
| 2018-11-13 | $520.86 | $520.86 | $519.01 | $519.01 | $2.21M | -0.36% |
| 2018-11-12 | $536.30 | $536.30 | $520.86 | $520.86 | $2.28M | -2.88% |
| 2018-11-11 | $559.27 | $559.27 | $536.30 | $536.30 | $1.67M | -4.02% |
| 2018-11-10 | $548.23 | $558.76 | $548.23 | $558.76 | $1.46M | +1.92% |
| 2018-11-09 | $580.44 | $580.44 | $548.23 | $548.23 | $2.05M | -5.19% |
| 2018-11-08 | $618.94 | $618.94 | $578.23 | $578.23 | $2.59M | -7.02% |
| 2018-11-07 | $633.82 | $633.82 | $621.86 | $621.86 | $2.64M | -1.89% |
| 2018-11-06 | $563.14 | $633.82 | $563.14 | $633.82 | $3.09M | +12.55% |
| 2018-11-05 | $570.58 | $570.58 | $563.14 | $563.14 | $3.10M | -1.31% |
| 2018-11-04 | $482.66 | $570.59 | $482.66 | $570.59 | $4.67M | +18.62% |
| 2018-11-03 | $466.00 | $481.03 | $466.00 | $481.03 | $1.14M | +3.23% |
| 2018-11-02 | $428.50 | $466.00 | $428.50 | $466.00 | $795.60K | +8.60% |
| 2018-11-01 | $428.61 | $429.08 | $428.61 | $429.08 | $71.64K | +0.68% |
| 2018-10-31 | $423.52 | $426.17 | $423.52 | $426.17 | $189.58K | +0.90% |
| 2018-10-30 | $418.38 | $422.35 | $418.38 | $422.35 | $85.84K | +0.67% |
| 2018-10-29 | $442.02 | $442.02 | $419.52 | $419.52 | $237.13K | -5.09% |
| 2018-10-28 | $440.76 | $442.01 | $440.76 | $442.01 | $49.04K | +0.28% |
| 2018-10-27 | $445.15 | $445.15 | $440.76 | $440.76 | $93.16K | -0.57% |
| 2018-10-26 | $446.59 | $446.59 | $443.30 | $443.30 | $111.48K | -0.39% |
| 2018-10-25 | $447.79 | $447.79 | $445.02 | $445.02 | $72.48K | -0.62% |
| 2018-10-24 | $451.62 | $451.62 | $447.79 | $447.79 | $78.55K | -0.08% |
| 2018-10-23 | $455.32 | $455.32 | $448.16 | $448.16 | $195.78K | -1.80% |
| 2018-10-22 | $454.40 | $456.37 | $454.40 | $456.37 | $90.25K | -0.16% |
| 2018-10-21 | $455.10 | $457.10 | $455.10 | $457.10 | $255.21K | +0.45% |
| 2018-10-20 | $446.15 | $455.05 | $446.15 | $455.05 | $209.30K | +1.77% |
| 2018-10-19 | $449.12 | $449.12 | $447.14 | $447.14 | $201.93K | -0.43% |
| 2018-10-18 | $461.12 | $461.12 | $449.05 | $449.05 | $258.60K | -2.63% |
| 2018-10-17 | $468.99 | $468.99 | $461.17 | $461.17 | $138.74K | -2.10% |
| 2018-10-16 | $469.11 | $471.06 | $469.11 | $471.06 | $148.15K | +0.10% |
| 2018-10-15 | $443.04 | $470.58 | $443.04 | $470.58 | $1.27M | +6.32% |
| 2018-10-14 | $453.90 | $453.90 | $442.60 | $442.60 | $175.76K | -2.62% |
| 2018-10-13 | $445.00 | $454.49 | $445.00 | $454.49 | $205.02K | +1.51% |
| 2018-10-12 | $433.00 | $447.73 | $433.00 | $447.73 | $350.33K | +3.40% |
| 2018-10-11 | $515.00 | $515.00 | $433.00 | $433.00 | $1.33M | -16.09% |
| 2018-10-10 | $520.20 | $520.20 | $516.00 | $516.00 | $206.32K | -0.81% |
| 2018-10-09 | $531.50 | $531.50 | $520.20 | $520.20 | $211.69K | -2.34% |
| 2018-10-08 | $521.00 | $532.64 | $521.00 | $532.64 | $376.85K | +2.23% |
| 2018-10-07 | $509.66 | $521.00 | $509.66 | $521.00 | $347.69K | +1.37% |
| 2018-10-06 | $521.31 | $521.31 | $513.94 | $513.94 | $276.10K | -1.72% |
| 2018-10-05 | $516.04 | $522.93 | $516.04 | $522.93 | $228.54K | +1.49% |
| 2018-10-04 | $517.00 | $517.00 | $515.24 | $515.24 | $277.78K | -0.59% |
| 2018-10-03 | $531.19 | $531.19 | $518.29 | $518.29 | $285.23K | -3.15% |
| 2018-10-02 | $535.21 | $535.21 | $535.13 | $535.13 | $493.37K | +0.20% |
| 2018-10-01 | $532.01 | $534.05 | $532.01 | $534.05 | $484.90K | -0.06% |
| 2018-09-30 | $537.51 | $537.51 | $534.36 | $534.36 | $713.20K | -0.89% |
| 2018-09-29 | $537.38 | $539.18 | $537.38 | $539.18 | $1.21M | +0.35% |
| 2018-09-28 | $566.00 | $566.00 | $537.32 | $537.32 | $1.76M | -5.07% |
| 2018-09-27 | $513.00 | $566.00 | $513.00 | $566.00 | $4.38M | +9.86% |
| 2018-09-26 | $446.02 | $515.20 | $446.02 | $515.20 | $2.31M | +15.15% |
| 2018-09-25 | $461.17 | $461.17 | $447.43 | $447.43 | $340.21K | -3.61% |
| 2018-09-24 | $489.92 | $489.92 | $464.20 | $464.20 | $222.01K | -5.49% |
| 2018-09-23 | $482.73 | $491.17 | $482.73 | $491.17 | $229.68K | +0.81% |
| 2018-09-22 | $503.00 | $503.00 | $487.24 | $487.24 | $295.45K | -3.08% |
| 2018-09-21 | $457.69 | $502.73 | $457.69 | $502.73 | $612.46K | +10.28% |
| 2018-09-20 | $429.18 | $455.88 | $429.18 | $455.88 | $299.19K | +7.00% |
| 2018-09-19 | $430.61 | $430.61 | $426.04 | $426.04 | $214.06K | -2.58% |
| 2018-09-18 | $418.00 | $437.33 | $418.00 | $437.33 | $242.46K | +4.62% |
| 2018-09-17 | $451.48 | $451.48 | $418.00 | $418.00 | $285.86K | -6.83% |
| 2018-09-16 | $446.17 | $448.62 | $446.17 | $448.62 | $147.81K | -0.21% |
| 2018-09-15 | $449.98 | $449.98 | $449.55 | $449.55 | $159.94K | -0.10% |
| 2018-09-14 | $466.87 | $466.87 | $450.00 | $450.00 | $203.66K | -3.41% |
| 2018-09-13 | $436.19 | $465.90 | $436.19 | $465.90 | $286.41K | +7.56% |
| 2018-09-12 | $438.21 | $438.21 | $433.15 | $433.15 | $230.84K | -1.44% |
| 2018-09-11 | $470.37 | $470.37 | $439.48 | $439.48 | $277.66K | -6.70% |
| 2018-09-10 | $478.74 | $478.74 | $471.05 | $471.05 | $153.88K | -1.61% |
| 2018-09-09 | $473.00 | $478.74 | $473.00 | $478.74 | $166.33K | +0.84% |
| 2018-09-08 | $498.82 | $498.82 | $474.73 | $474.73 | $168.88K | -4.51% |
| 2018-09-07 | $516.30 | $516.30 | $497.13 | $497.13 | $227.04K | -4.03% |
| 2018-09-06 | $527.71 | $527.71 | $518.00 | $518.00 | $686.17K | -1.09% |
| 2018-09-05 | $629.55 | $629.55 | $523.72 | $523.72 | $758.74K | -16.34% |
| 2018-09-04 | $627.98 | $627.98 | $626.04 | $626.04 | $482.21K | -0.31% |
| 2018-09-03 | $651.50 | $651.50 | $628.00 | $628.00 | $307.44K | -3.54% |
| 2018-09-02 | $618.09 | $651.02 | $618.09 | $651.02 | $1.13M | +5.55% |
| 2018-09-01 | $544.17 | $616.81 | $544.17 | $616.81 | $872.94K | +13.35% |
| 2018-08-31 | $539.88 | $544.17 | $539.88 | $544.17 | $150.35K | +0.72% |
| 2018-08-30 | $556.36 | $556.36 | $540.28 | $540.28 | $215.12K | -2.15% |
| 2018-08-29 | $565.89 | $565.89 | $552.17 | $552.17 | $395.42K | -2.15% |
| 2018-08-28 | $547.11 | $564.30 | $547.11 | $564.30 | $257.25K | +2.67% |
| 2018-08-27 | $522.00 | $549.65 | $522.00 | $549.65 | $181.89K | +5.06% |
| 2018-08-26 | $532.78 | $532.78 | $523.20 | $523.20 | $106.89K | -3.22% |
| 2018-08-25 | $532.90 | $540.60 | $532.90 | $540.60 | $122.29K | +1.07% |
| 2018-08-24 | $530.00 | $534.90 | $530.00 | $534.90 | $129.77K | +1.36% |
| 2018-08-23 | $517.57 | $527.72 | $517.57 | $527.72 | $161.37K | +1.88% |
| 2018-08-22 | $532.82 | $532.82 | $518.00 | $518.00 | $250.09K | -3.04% |
| 2018-08-21 | $512.40 | $534.26 | $512.40 | $534.26 | $296.23K | +4.27% |
| 2018-08-20 | $572.34 | $572.34 | $512.40 | $512.40 | $217.73K | -10.13% |
| 2018-08-19 | $552.70 | $570.14 | $552.70 | $570.14 | $116.97K | +3.02% |
| 2018-08-18 | $601.00 | $601.00 | $553.40 | $553.40 | $289.68K | -7.92% |
| 2018-08-17 | $514.50 | $601.00 | $514.50 | $601.00 | $308.77K | +16.25% |
| 2018-08-16 | $509.09 | $516.98 | $509.09 | $516.98 | $280.19K | -0.59% |
| 2018-08-15 | $510.00 | $520.03 | $510.00 | $520.03 | $200.84K | +2.38% |
| 2018-08-14 | $530.00 | $530.00 | $507.96 | $507.96 | $304.94K | -5.19% |
| 2018-08-13 | $572.36 | $572.36 | $535.74 | $535.74 | $169.01K | -6.41% |
| 2018-08-12 | $564.30 | $572.43 | $564.30 | $572.43 | $262.35K | +0.99% |
| 2018-08-11 | $571.91 | $571.91 | $566.82 | $566.82 | $192.16K | -0.15% |
| 2018-08-10 | $607.52 | $607.52 | $567.66 | $567.66 | $153.06K | -6.26% |
| 2018-08-09 | $590.18 | $605.60 | $590.18 | $605.60 | $223.81K | +2.95% |
| 2018-08-08 | $656.36 | $656.36 | $588.22 | $588.22 | $493.06K | -10.37% |
| 2018-08-07 | $692.25 | $692.25 | $656.29 | $656.29 | $174.25K | -4.96% |
| 2018-08-06 | $714.00 | $714.00 | $690.53 | $690.53 | $197.38K | -2.22% |
| 2018-08-05 | $697.42 | $706.22 | $697.42 | $706.22 | $131.63K | +1.99% |
| 2018-08-04 | $719.17 | $719.17 | $692.43 | $692.43 | $204.86K | -3.70% |
| 2018-08-03 | $728.03 | $728.03 | $719.03 | $719.03 | $450.38K | -2.29% |
| 2018-08-02 | $764.32 | $764.32 | $735.88 | $735.88 | $131.49K | -3.64% |
| 2018-08-01 | $777.00 | $777.00 | $763.70 | $763.70 | $276.90K | -0.86% |
| 2018-07-31 | $816.88 | $816.88 | $770.33 | $770.33 | $282.79K | -5.70% |
| 2018-07-30 | $824.88 | $824.88 | $816.90 | $816.90 | $185.21K | -2.34% |
| 2018-07-29 | $826.84 | $836.44 | $826.84 | $836.44 | $214.63K | +1.15% |
| 2018-07-28 | $822.00 | $826.95 | $822.00 | $826.95 | $154.28K | +1.07% |
| 2018-07-27 | $800.00 | $818.18 | $800.00 | $818.18 | $287.78K | +1.30% |
| 2018-07-26 | $828.59 | $828.59 | $807.72 | $807.72 | $325.85K | -3.25% |
| 2018-07-25 | $870.10 | $870.10 | $834.83 | $834.83 | $594.23K | -4.27% |
| 2018-07-24 | $788.74 | $872.10 | $788.74 | $872.10 | $950.16K | +11.38% |
| 2018-07-23 | $792.48 | $792.48 | $783.02 | $783.02 | $371.16K | -0.82% |
| 2018-07-22 | $783.93 | $789.52 | $783.93 | $789.52 | $293.44K | +0.34% |
| 2018-07-21 | $765.66 | $786.88 | $765.66 | $786.88 | $218.09K | +2.77% |
| 2018-07-20 | $821.08 | $821.08 | $765.68 | $765.68 | $338.76K | -6.63% |
| 2018-07-19 | $822.61 | $822.61 | $820.03 | $820.03 | $190.72K | -0.63% |
| 2018-07-18 | $855.46 | $855.46 | $825.25 | $825.25 | $455.73K | -3.53% |
| 2018-07-17 | $802.00 | $855.49 | $802.00 | $855.49 | $477.36K | +6.71% |
| 2018-07-16 | $723.01 | $801.70 | $723.01 | $801.70 | $561.49K | +9.98% |
| 2018-07-15 | $698.09 | $728.92 | $698.09 | $728.92 | $152.33K | +3.69% |
| 2018-07-14 | $700.92 | $703.00 | $700.92 | $703.00 | $135.08K | -0.22% |
| 2018-07-13 | $687.79 | $704.57 | $687.79 | $704.57 | $145.30K | +3.21% |
| 2018-07-12 | $704.05 | $704.05 | $682.66 | $682.66 | $120.85K | -3.04% |
| 2018-07-11 | $686.00 | $704.05 | $686.00 | $704.05 | $263.62K | +1.97% |
| 2018-07-10 | $726.31 | $726.31 | $690.45 | $690.45 | $334.72K | -4.94% |
| 2018-07-09 | $750.95 | $750.95 | $726.34 | $726.34 | $218.02K | -2.13% |
| 2018-07-08 | $769.67 | $769.67 | $742.14 | $742.14 | $217.97K | -3.35% |
| 2018-07-07 | $729.58 | $767.86 | $729.58 | $767.86 | $241.57K | +5.25% |
| 2018-07-06 | $744.68 | $744.68 | $729.53 | $729.53 | $339.78K | -1.82% |
| 2018-07-05 | $758.17 | $758.17 | $743.02 | $743.02 | $490.27K | -1.98% |
| 2018-07-04 | $758.23 | $758.23 | $758.02 | $758.02 | $300.50K | +0.82% |
| 2018-07-03 | $776.77 | $776.77 | $751.88 | $751.88 | $407.97K | -3.32% |
| 2018-07-02 | $736.04 | $777.68 | $736.04 | $777.68 | $272.90K | +5.60% |
| 2018-07-01 | $750.00 | $750.00 | $736.44 | $736.44 | $214.72K | -1.81% |
| 2018-06-30 | $708.27 | $750.00 | $708.27 | $750.00 | $523.27K | +4.38% |
| 2018-06-29 | $660.58 | $718.56 | $660.58 | $718.56 | $229.36K | +11.66% |
| 2018-06-28 | $710.42 | $710.42 | $643.51 | $643.51 | $156.69K | -10.62% |
| 2018-06-27 | $697.70 | $720.00 | $697.70 | $720.00 | $170.26K | +4.38% |
| 2018-06-26 | $752.23 | $752.23 | $689.82 | $689.82 | $146.62K | -8.36% |
| 2018-06-25 | $745.47 | $752.74 | $745.47 | $752.74 | $169.14K | +0.82% |
| 2018-06-24 | $761.68 | $761.68 | $746.61 | $746.61 | $233.86K | -1.88% |
| 2018-06-23 | $752.41 | $760.90 | $752.41 | $760.90 | $90.41K | +1.35% |
| 2018-06-22 | $874.00 | $874.00 | $750.79 | $750.79 | $224.35K | -14.10% |
| 2018-06-21 | $891.99 | $891.99 | $874.00 | $874.00 | $180.63K | -2.02% |
| 2018-06-20 | $900.11 | $900.11 | $891.99 | $891.99 | $414.93K | -0.32% |
| 2018-06-19 | $883.61 | $894.88 | $883.61 | $894.88 | $165.93K | +1.10% |
| 2018-06-18 | $844.13 | $885.15 | $844.13 | $885.15 | $171.55K | +3.51% |
| 2018-06-17 | $850.10 | $855.16 | $850.10 | $855.16 | $36.09K | +0.63% |
| 2018-06-16 | $844.89 | $849.79 | $844.89 | $849.79 | $100.95K | +1.20% |
| 2018-06-15 | $895.60 | $895.60 | $839.69 | $839.69 | $221.91K | -6.25% |
| 2018-06-14 | $843.00 | $895.67 | $843.00 | $895.67 | $242.49K | +5.62% |
| 2018-06-13 | $869.00 | $869.00 | $848.00 | $848.00 | $322.87K | -2.39% |
| 2018-06-12 | $950.00 | $950.00 | $868.80 | $868.80 | $297.73K | -8.11% |
| 2018-06-11 | $930.23 | $945.48 | $930.23 | $945.48 | $290.03K | +1.77% |
| 2018-06-10 | $1,082.07 | $1,082.07 | $929.00 | $929.00 | $551.78K | -14.06% |
| 2018-06-09 | $1,115.00 | $1,115.00 | $1,081.03 | $1,081.03 | $107.54K | -2.89% |
| 2018-06-08 | $1,150.14 | $1,150.14 | $1,113.22 | $1,113.22 | $159.49K | -2.40% |
| 2018-06-07 | $1,137.94 | $1,140.56 | $1,137.94 | $1,140.56 | $197.74K | +1.29% |
| 2018-06-06 | $1,150.92 | $1,150.92 | $1,126.00 | $1,126.00 | $560.93K | -1.86% |
| 2018-06-05 | $1,105.06 | $1,147.39 | $1,105.06 | $1,147.39 | $363.61K | +4.05% |
| 2018-06-04 | $1,170.00 | $1,170.00 | $1,102.70 | $1,102.70 | $662.64K | -5.19% |
| 2018-06-03 | $1,090.00 | $1,163.02 | $1,090.00 | $1,163.02 | $410.32K | +6.60% |
| 2018-06-02 | $1,003.00 | $1,091.06 | $1,003.00 | $1,091.06 | $358.94K | +8.46% |
| 2018-06-01 | $1,003.05 | $1,005.99 | $1,003.05 | $1,005.99 | $226.12K | +0.91% |
| 2018-05-31 | $980.08 | $996.91 | $980.08 | $996.91 | $317.25K | +1.07% |
| 2018-05-30 | $980.19 | $986.40 | $980.19 | $986.40 | $317.51K | +0.32% |
| 2018-05-29 | $885.39 | $983.21 | $885.39 | $983.21 | $338.10K | +10.98% |
| 2018-05-28 | $996.19 | $996.19 | $885.96 | $885.96 | $301.34K | -10.30% |
| 2018-05-27 | $1,003.80 | $1,003.80 | $987.71 | $987.71 | $209.25K | -2.29% |
| 2018-05-26 | $1,003.08 | $1,010.86 | $1,003.08 | $1,010.86 | $243.31K | +0.53% |
| 2018-05-25 | $1,070.34 | $1,070.34 | $1,005.54 | $1,005.54 | $278.07K | -6.05% |
| 2018-05-24 | $995.49 | $1,070.34 | $995.49 | $1,070.34 | $865.41K | +7.52% |
| 2018-05-23 | $1,146.34 | $1,146.34 | $995.49 | $995.49 | $717.40K | -13.06% |
| 2018-05-22 | $1,224.42 | $1,224.42 | $1,144.97 | $1,144.97 | $488.85K | -6.53% |
| 2018-05-21 | $1,299.34 | $1,299.34 | $1,225.00 | $1,225.00 | $392.31K | -5.06% |
| 2018-05-20 | $1,170.76 | $1,290.32 | $1,170.76 | $1,290.32 | $492.87K | +9.37% |
| 2018-05-19 | $1,201.77 | $1,201.77 | $1,179.75 | $1,179.75 | $365.23K | -1.13% |
| 2018-05-18 | $1,197.03 | $1,197.03 | $1,193.28 | $1,193.28 | $450.71K | -0.31% |
| 2018-05-17 | $1,286.36 | $1,286.36 | $1,197.03 | $1,197.03 | $645.67K | -5.95% |
| 2018-05-16 | $1,346.51 | $1,346.51 | $1,272.81 | $1,272.81 | $642.36K | -5.48% |
| 2018-05-15 | $1,414.40 | $1,414.40 | $1,346.59 | $1,346.59 | $820.54K | -4.79% |
| 2018-05-14 | $1,474.31 | $1,474.31 | $1,414.39 | $1,414.39 | $884.88K | -4.73% |
| 2018-05-13 | $1,459.93 | $1,484.65 | $1,459.93 | $1,484.65 | $897.21K | +2.29% |
| 2018-05-12 | $1,364.20 | $1,451.37 | $1,364.20 | $1,451.37 | $1.63M | +6.39% |
| 2018-05-11 | $1,511.25 | $1,511.25 | $1,364.20 | $1,364.20 | $998.11K | -10.71% |
| 2018-05-10 | $1,629.89 | $1,629.89 | $1,527.76 | $1,527.76 | $555.18K | -4.73% |
| 2018-05-09 | $1,596.92 | $1,603.58 | $1,596.92 | $1,603.58 | $638.51K | +0.69% |
| 2018-05-08 | $1,651.42 | $1,651.42 | $1,592.63 | $1,592.63 | $569.59K | -4.36% |
| 2018-05-07 | $1,761.97 | $1,761.97 | $1,665.19 | $1,665.19 | $1.42M | -4.81% |
| 2018-05-06 | $1,765.00 | $1,765.00 | $1,749.29 | $1,749.29 | $2.85M | -0.89% |
| 2018-05-05 | $1,510.34 | $1,765.00 | $1,510.34 | $1,765.00 | $1.69M | +16.85% |
| 2018-05-04 | $1,513.77 | $1,513.77 | $1,510.45 | $1,510.45 | $681.72K | -1.12% |
| 2018-05-03 | $1,467.97 | $1,527.60 | $1,467.97 | $1,527.60 | $835.47K | +4.92% |
| 2018-05-02 | $1,353.37 | $1,456.00 | $1,353.37 | $1,456.00 | $936.72K | +7.58% |
| 2018-05-01 | $1,345.93 | $1,353.37 | $1,345.93 | $1,353.37 | $527.22K | +0.55% |
| 2018-04-30 | $1,435.94 | $1,435.94 | $1,345.92 | $1,345.92 | $805.94K | -6.64% |
| 2018-04-29 | $1,384.70 | $1,441.72 | $1,384.70 | $1,441.72 | $1.11M | +3.60% |
| 2018-04-28 | $1,326.78 | $1,391.60 | $1,326.78 | $1,391.60 | $696.99K | +4.83% |
| 2018-04-27 | $1,417.07 | $1,417.07 | $1,327.50 | $1,327.50 | $1.16M | -6.41% |
| 2018-04-26 | $1,282.84 | $1,418.42 | $1,282.84 | $1,418.42 | $1.06M | +10.51% |
| 2018-04-25 | $1,418.02 | $1,418.02 | $1,283.48 | $1,283.48 | $2.62M | -8.71% |
| 2018-04-24 | $1,435.12 | $1,435.12 | $1,406.00 | $1,406.00 | $1.88M | -2.23% |
| 2018-04-23 | $1,193.75 | $1,438.00 | $1,193.75 | $1,438.00 | $1.64M | +21.29% |
| 2018-04-22 | $1,152.99 | $1,185.54 | $1,152.99 | $1,185.54 | $1.03M | +2.87% |
| 2018-04-21 | $1,125.63 | $1,152.42 | $1,125.63 | $1,152.42 | $1.09M | +3.13% |
| 2018-04-20 | $970.00 | $1,117.41 | $970.00 | $1,117.41 | $948.38K | +15.47% |
| 2018-04-19 | $901.00 | $967.70 | $901.00 | $967.70 | $512.46K | +8.92% |
| 2018-04-18 | $767.96 | $888.47 | $767.96 | $888.47 | $393.28K | +17.26% |
| 2018-04-17 | $766.07 | $766.07 | $757.70 | $757.70 | $122.49K | -1.60% |
| 2018-04-16 | $780.83 | $780.83 | $770.05 | $770.05 | $170.47K | -1.38% |
| 2018-04-15 | $735.29 | $780.84 | $735.29 | $780.84 | $172.63K | +5.30% |
| 2018-04-14 | $737.92 | $741.55 | $737.92 | $741.55 | $191.11K | +0.48% |
| 2018-04-13 | $739.39 | $739.39 | $738.03 | $738.03 | $412.59K | +0.99% |
| 2018-04-12 | $671.88 | $730.78 | $671.88 | $730.78 | $370.37K | +9.44% |
| 2018-04-11 | $650.00 | $667.72 | $650.00 | $667.72 | $84.39K | +2.82% |
| 2018-04-10 | $636.31 | $649.38 | $636.31 | $649.38 | $46.32K | +2.11% |
| 2018-04-09 | $651.37 | $651.37 | $635.99 | $635.99 | $87.97K | -2.11% |
| 2018-04-08 | $638.00 | $649.71 | $638.00 | $649.71 | $79.22K | +2.43% |
| 2018-04-07 | $601.96 | $634.28 | $601.96 | $634.28 | $83.41K | +5.34% |
| 2018-04-06 | $644.98 | $644.98 | $602.11 | $602.11 | $51.19K | -5.92% |
| 2018-04-05 | $647.96 | $647.96 | $640.01 | $640.01 | $137.18K | +0.18% |
| 2018-04-04 | $703.42 | $703.42 | $638.89 | $638.89 | $86.70K | -9.12% |
| 2018-04-03 | $659.97 | $702.99 | $659.97 | $702.99 | $85.55K | +7.33% |
| 2018-04-02 | $644.98 | $655.00 | $644.98 | $655.00 | $104.88K | +2.46% |
| 2018-04-01 | $688.54 | $688.54 | $639.28 | $639.28 | $177.80K | -6.48% |
| 2018-03-31 | $696.32 | $696.32 | $683.60 | $683.60 | $159.36K | -2.34% |
| 2018-03-30 | $717.0402 | $717.0402 | $700.00 | $700.00 | $339.83K | -2.17% |
| 2018-03-29 | $858.01 | $858.01 | $715.55 | $715.55 | $288.82K | -16.60% |
| 2018-03-28 | $866.94 | $866.94 | $858.00 | $858.00 | $111.37K | -1.60% |
| 2018-03-27 | $916.7305 | $916.7305 | $871.95 | $871.95 | $135.73K | -4.40% |
| 2018-03-26 | $969.01 | $969.01 | $912.10 | $912.10 | $154.81K | -6.11% |
| 2018-03-25 | $970.00 | $971.49 | $970.00 | $971.49 | $65.76K | +0.14% |
| 2018-03-24 | $1,029.88 | $1,029.88 | $970.11 | $970.11 | $70.67K | -5.89% |
| 2018-03-23 | $1,009.96 | $1,030.85 | $1,009.96 | $1,030.85 | $124.46K | +1.47% |
| 2018-03-22 | $1,036.95 | $1,036.95 | $1,015.91 | $1,015.91 | $89.70K | -0.63% |
| 2018-03-21 | $1,057.91 | $1,057.91 | $1,022.40 | $1,022.40 | $145.82K | -3.13% |
| 2018-03-20 | $978.26 | $1,055.46 | $978.26 | $1,055.46 | $178.48K | +7.60% |
| 2018-03-19 | $927.30 | $980.88 | $927.30 | $980.88 | $238.18K | +7.94% |
| 2018-03-18 | $945.00 | $945.00 | $908.74 | $908.74 | $246.90K | -3.84% |
| 2018-03-17 | $970.0001 | $970.0001 | $945.00 | $945.00 | $178.02K | -2.25% |
| 2018-03-16 | $941.90 | $966.76 | $941.90 | $966.76 | $193.65K | +4.74% |
| 2018-03-15 | $946.00 | $946.00 | $923.04 | $923.04 | $144.96K | -2.33% |
| 2018-03-14 | $1,054.83 | $1,054.83 | $945.02 | $945.02 | $165.59K | -10.41% |
| 2018-03-13 | $1,051.16 | $1,054.83 | $1,051.16 | $1,054.83 | $228.55K | -0.05% |
| 2018-03-12 | $1,140.89 | $1,140.89 | $1,055.38 | $1,055.38 | $210.27K | -6.59% |
| 2018-03-11 | $980.02 | $1,129.80 | $980.02 | $1,129.80 | $131.75K | +12.22% |
| 2018-03-10 | $1,066.50 | $1,066.50 | $1,006.76 | $1,006.76 | $98.40K | -5.20% |
| 2018-03-09 | $1,042.36 | $1,062.00 | $1,042.36 | $1,062.00 | $304.63K | +4.83% |
| 2018-03-08 | $1,104.57 | $1,104.57 | $1,013.08 | $1,013.08 | $213.92K | -6.62% |
| 2018-03-07 | $1,198.16 | $1,198.16 | $1,084.88 | $1,084.88 | $279.47K | -9.47% |
| 2018-03-06 | $1,262.81 | $1,262.81 | $1,198.37 | $1,198.37 | $81.20K | -5.48% |
| 2018-03-05 | $1,279.37 | $1,279.37 | $1,267.90 | $1,267.90 | $82.90K | -0.93% |
| 2018-03-04 | $1,271.07 | $1,279.77 | $1,271.07 | $1,279.77 | $76.68K | +2.04% |
| 2018-03-03 | $1,270.64 | $1,270.64 | $1,254.17 | $1,254.17 | $163.12K | -2.63% |
| 2018-03-02 | $1,278.66 | $1,288.11 | $1,278.66 | $1,288.11 | $125.76K | +0.10% |
| 2018-03-01 | $1,200.61 | $1,286.81 | $1,200.61 | $1,286.81 | $264.86K | +7.18% |
| 2018-02-28 | $1,235.01 | $1,235.01 | $1,200.61 | $1,200.61 | $117.50K | -3.02% |
| 2018-02-27 | $1,247.93 | $1,247.93 | $1,238.00 | $1,238.00 | $147.48K | +0.42% |
| 2018-02-26 | $1,168.99 | $1,232.77 | $1,168.99 | $1,232.77 | $252.63K | +5.58% |
| 2018-02-25 | $1,170.07 | $1,170.07 | $1,167.67 | $1,167.67 | $171.18K | -1.29% |
| 2018-02-24 | $1,254.99 | $1,254.99 | $1,182.95 | $1,182.95 | $248.90K | -4.96% |
| 2018-02-23 | $1,198.26 | $1,244.74 | $1,198.26 | $1,244.74 | $252.16K | +3.90% |
| 2018-02-22 | $1,276.00 | $1,276.00 | $1,198.02 | $1,198.02 | $315.57K | -6.26% |
| 2018-02-21 | $1,382.49 | $1,382.49 | $1,278.00 | $1,278.00 | $561.17K | -8.69% |
| 2018-02-20 | $1,530.14 | $1,530.14 | $1,399.57 | $1,399.57 | $355.31K | -7.98% |
| 2018-02-19 | $1,450.48 | $1,520.92 | $1,450.48 | $1,520.92 | $170.69K | +4.57% |
| 2018-02-18 | $1,540.96 | $1,540.96 | $1,454.42 | $1,454.42 | $407.45K | -4.69% |
| 2018-02-17 | $1,533.85 | $1,533.85 | $1,526.01 | $1,526.01 | $334.03K | +0.02% |
| 2018-02-16 | $1,351.74 | $1,525.73 | $1,351.74 | $1,525.73 | $778.69K | +12.37% |
| 2018-02-15 | $1,353.00 | $1,357.79 | $1,353.00 | $1,357.79 | $290.77K | +0.35% |
| 2018-02-14 | $1,228.07 | $1,353.00 | $1,228.07 | $1,353.00 | $255.60K | +10.99% |
| 2018-02-13 | $1,271.41 | $1,271.41 | $1,218.98 | $1,218.98 | $119.29K | -4.02% |
| 2018-02-12 | $1,206.37 | $1,270.00 | $1,206.37 | $1,270.00 | $151.13K | +5.27% |
| 2018-02-11 | $1,240.73 | $1,240.73 | $1,206.37 | $1,206.37 | $294.40K | -2.77% |
| 2018-02-10 | $1,300.90 | $1,300.90 | $1,240.73 | $1,240.73 | $568.31K | -4.95% |
| 2018-02-09 | $1,270.00 | $1,305.40 | $1,270.00 | $1,305.40 | $587.13K | +2.79% |
| 2018-02-08 | $950.00 | $1,270.00 | $950.00 | $1,270.00 | $787.31K | +32.75% |
| 2018-02-07 | $968.00 | $968.00 | $956.68 | $956.68 | $243.74K | -1.37% |
| 2018-02-06 | $891.50 | $970.00 | $891.50 | $970.00 | $445.88K | +11.62% |
| 2018-02-05 | $1,100.59 | $1,100.59 | $868.9901 | $868.9901 | $314.90K | -24.63% |
| 2018-02-04 | $1,254.15 | $1,254.15 | $1,153.00 | $1,153.00 | $223.62K | -9.13% |
| 2018-02-03 | $1,186.70 | $1,268.88 | $1,186.70 | $1,268.88 | $188.83K | +5.74% |
| 2018-02-02 | $1,279.67 | $1,279.67 | $1,200.00 | $1,200.00 | $483.47K | -5.77% |
| 2018-02-01 | $1,503.99 | $1,503.99 | $1,273.50 | $1,273.50 | $229.10K | -15.33% |
| 2018-01-31 | $1,494.74 | $1,504.00 | $1,494.74 | $1,504.00 | $450.76K | +0.33% |
| 2018-01-30 | $1,650.86 | $1,650.86 | $1,499.00 | $1,499.00 | $426.19K | -8.34% |
| 2018-01-29 | $1,769.40 | $1,769.40 | $1,635.39 | $1,635.39 | $355.60K | -7.58% |
| 2018-01-28 | $1,630.41 | $1,769.49 | $1,630.41 | $1,769.49 | $828.65K | +8.37% |
| 2018-01-27 | $1,615.99 | $1,632.79 | $1,615.99 | $1,632.79 | $418.12K | +3.69% |
| 2018-01-26 | $1,653.50 | $1,653.50 | $1,574.71 | $1,574.71 | $400.17K | -4.49% |
| 2018-01-25 | $1,634.94 | $1,648.67 | $1,634.94 | $1,648.67 | $505.84K | +0.32% |
| 2018-01-24 | $1,600.04 | $1,643.33 | $1,600.04 | $1,643.33 | $572.86K | +2.06% |
| 2018-01-23 | $1,617.26 | $1,617.26 | $1,610.11 | $1,610.11 | $597.51K | -1.14% |
| 2018-01-22 | $1,783.66 | $1,783.66 | $1,628.68 | $1,628.68 | $905.70K | -7.57% |
| 2018-01-21 | $2,019.80 | $2,019.80 | $1,762.09 | $1,762.09 | $595.01K | -12.76% |
| 2018-01-20 | $1,752.00 | $2,019.80 | $1,752.00 | $2,019.80 | $912.33K | +15.42% |
| 2018-01-19 | $1,691.28 | $1,750.00 | $1,691.28 | $1,750.00 | $964.44K | +3.92% |
| 2018-01-18 | $1,725.00 | $1,725.00 | $1,683.97 | $1,683.97 | $721.78K | -2.00% |
| 2018-01-17 | $1,723.31 | $1,723.31 | $1,718.39 | $1,718.39 | $1.47M | +0.70% |
| 2018-01-16 | $2,375.68 | $2,375.68 | $1,706.41 | $1,706.41 | $1.58M | -28.17% |
| 2018-01-15 | $2,510.03 | $2,510.03 | $2,375.67 | $2,375.67 | $973.64K | -4.37% |
| 2018-01-14 | $2,650.00 | $2,650.00 | $2,484.22 | $2,484.22 | $913.37K | -6.61% |
| 2018-01-13 | $2,571.82 | $2,659.99 | $2,571.82 | $2,659.99 | $1.24M | +4.26% |
| 2018-01-12 | $2,443.99 | $2,551.26 | $2,443.99 | $2,551.26 | $805.71K | +3.97% |
| 2018-01-11 | $2,831.07 | $2,831.07 | $2,453.80 | $2,453.80 | $1.72M | -14.08% |
| 2018-01-10 | $2,310.50 | $2,856.05 | $2,310.50 | $2,856.05 | $1.83M | +19.87% |
| 2018-01-09 | $2,383.00 | $2,383.00 | $2,382.70 | $2,382.70 | $767.82K | -0.05% |
| 2018-01-08 | $2,520.01 | $2,520.01 | $2,383.99 | $2,383.99 | $1.38M | -5.95% |
| 2018-01-07 | $2,500.66 | $2,534.94 | $2,500.66 | $2,534.94 | $1.69M | +1.37% |
| 2018-01-06 | $2,391.77 | $2,500.58 | $2,391.77 | $2,500.58 | $1.37M | +4.55% |
| 2018-01-05 | $2,337.00 | $2,391.77 | $2,337.00 | $2,391.77 | $1.55M | +1.83% |
| 2018-01-04 | $2,501.67 | $2,501.67 | $2,348.90 | $2,348.90 | $1.67M | -6.79% |
| 2018-01-03 | $2,518.59 | $2,520.01 | $2,518.59 | $2,520.01 | $919.35K | +0.06% |
| 2018-01-02 | $2,275.50 | $2,518.59 | $2,275.50 | $2,518.59 | $931.10K | +10.68% |
| 2018-01-01 | $2,334.73 | $2,334.73 | $2,275.50 | $2,275.50 | $296.24K | -0.42% |
Frequently asked questions
What was the Bitcoin Cash price on January 1, 2018?
BCH opened 2018-01-01 at $2,334.73 and closed that day at $2,275.50.
What was the highest price of Bitcoin Cash in 2018?
The highest was $2,856.05 on 2018-01-10; the lowest was $74.48 on 2018-12-15.
How much did Bitcoin Cash change in 2018?
BCH moved -93.66% in 2018, from $2,334.73 to $147.9617.
More about Bitcoin Cash
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.