Bitcoin Cash price history in 2019
In 2019 Bitcoin Cash (BCH) went from $148.26 on 2019-01-01 to $205.139 on 2019-12-31, a change of +38.36%. The highest price was $526.635 on 2019-06-26 and the lowest $105.102 on 2019-01-28. About $21.38B was traded across the year. The best day was 2019-04-02 (+43.85%) and the worst 2019-09-24 (-25.12%).
$148.26Open · 2019-01-01
$205.139Close · 2019-12-31
$526.635High · 2019-06-26
$105.102Low · 2019-01-28
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $148.26 | $173.33 | $105.102 | $114.2171 | $194.58M | -22.96% |
| February | $113.49 | $157.05 | $110.73 | $130.6977 | $177.23M | +15.16% |
| March | $130.17 | $173.56 | $120.75 | $168.17 | $320.31M | +29.19% |
| April | $168.924 | $347.08 | $166.777 | $267.7572 | $1.36B | +58.51% |
| May | $268.14 | $481.478 | $266.11 | $439.6434 | $3.05B | +63.96% |
| June | $444.09 | $526.635 | $363.57 | $399.9919 | $2.11B | -9.93% |
| July | $402.593 | $428.229 | $250.00 | $327.3182 | $2.51B | -18.70% |
| August | $328.42 | $359.33 | $268.00 | $278.7233 | $2.38B | -15.13% |
| September | $279.002 | $332.789 | $196.02 | $226.3439 | $2.91B | -18.87% |
| October | $227.081 | $306.378 | $198.41 | $282.8631 | $2.65B | +24.56% |
| November | $282.752 | $307.367 | $192.00 | $215.8681 | $2.02B | -23.65% |
| December | $217.397 | $218.302 | $170.00 | $205.139 | $1.69B | -5.64% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $208.586 | $214.107 | $201.819 | $205.139 | $69.51M | -1.29% |
| 2019-12-30 | $212.387 | $215.059 | $205.724 | $207.8124 | $64.03M | -1.27% |
| 2019-12-29 | $206.192 | $215.656 | $204.434 | $210.4865 | $73.48M | +2.12% |
| 2019-12-28 | $203.30 | $209.903 | $202.466 | $206.123 | $49.33M | +1.01% |
| 2019-12-27 | $187.734 | $204.0598 | $187.02 | $204.0598 | $81.02M | +8.71% |
| 2019-12-26 | $185.288 | $194.687 | $184.045 | $187.7131 | $34.96M | +0.92% |
| 2019-12-25 | $188.46 | $188.761 | $182.851 | $185.9954 | $48.34M | -0.58% |
| 2019-12-24 | $189.613 | $191.563 | $185.027 | $187.0796 | $57.52M | -0.90% |
| 2019-12-23 | $196.206 | $198.059 | $188.22 | $188.771 | $56.85M | -3.85% |
| 2019-12-22 | $186.134 | $197.316 | $185.783 | $196.3341 | $60.15M | +5.04% |
| 2019-12-21 | $187.359 | $188.309 | $185.597 | $186.9194 | $40.96M | -0.12% |
| 2019-12-20 | $186.029 | $190.731 | $183.95 | $187.145 | $46.28M | +0.48% |
| 2019-12-19 | $188.937 | $190.807 | $183.564 | $186.2527 | $59.75M | -1.02% |
| 2019-12-18 | $176.383 | $191.83 | $170.00 | $188.1681 | $79.87M | +6.67% |
| 2019-12-17 | $196.413 | $196.923 | $172.143 | $176.395 | $43.72M | -10.18% |
| 2019-12-16 | $206.869 | $207.383 | $194.097 | $196.3889 | $40.58M | -4.94% |
| 2019-12-15 | $206.014 | $209.639 | $204.852 | $206.5936 | $42.96M | +0.03% |
| 2019-12-14 | $211.436 | $212.909 | $204.986 | $206.5358 | $45.92M | -1.50% |
| 2019-12-13 | $206.686 | $212.698 | $206.377 | $209.6873 | $46.29M | +0.62% |
| 2019-12-12 | $207.025 | $208.3864 | $204.003 | $208.3864 | $49.83M | +0.84% |
| 2019-12-11 | $206.557 | $207.931 | $204.34 | $206.6424 | $45.42M | +0.27% |
| 2019-12-10 | $208.389 | $209.101 | $203.772 | $206.0819 | $48.50M | -0.58% |
| 2019-12-09 | $212.402 | $214.706 | $205.554 | $207.2789 | $51.75M | -1.99% |
| 2019-12-08 | $210.959 | $214.659 | $208.199 | $211.4907 | $47.10M | -0.31% |
| 2019-12-07 | $212.774 | $215.726 | $209.973 | $212.1461 | $53.08M | -0.33% |
| 2019-12-06 | $211.443 | $213.568 | $209.132 | $212.8417 | $50.14M | +0.70% |
| 2019-12-05 | $207.389 | $214.068 | $205.314 | $211.3653 | $59.42M | +1.55% |
| 2019-12-04 | $211.62 | $218.302 | $202.939 | $208.1319 | $73.62M | -2.21% |
| 2019-12-03 | $213.706 | $215.96 | $210.959 | $212.8284 | $68.39M | -0.22% |
| 2019-12-02 | $214.251 | $216.197 | $209.707 | $213.3002 | $45.39M | -0.52% |
| 2019-12-01 | $217.397 | $217.969 | $209.569 | $214.4193 | $51.12M | -0.67% |
| 2019-11-30 | $223.802 | $224.482 | $214.538 | $215.8681 | $45.85M | -2.76% |
| 2019-11-29 | $217.391 | $226.339 | $216.971 | $221.9997 | $48.88M | +2.09% |
| 2019-11-28 | $218.974 | $222.218 | $216.29 | $217.4521 | $39.45M | -1.06% |
| 2019-11-27 | $210.777 | $224.884 | $203.515 | $219.7853 | $65.96M | +3.14% |
| 2019-11-26 | $207.14 | $214.724 | $206.535 | $213.0965 | $57.11M | +2.41% |
| 2019-11-25 | $202.239 | $215.798 | $192.00 | $208.0763 | $64.22M | +2.90% |
| 2019-11-24 | $214.868 | $216.321 | $200.182 | $202.2195 | $47.64M | -5.90% |
| 2019-11-23 | $207.212 | $218.00 | $200.525 | $214.8927 | $43.51M | +2.56% |
| 2019-11-22 | $226.42 | $229.375 | $193.881 | $209.5192 | $104.39M | -7.48% |
| 2019-11-21 | $243.279 | $246.884 | $219.72 | $226.4471 | $56.32M | -6.92% |
| 2019-11-20 | $242.126 | $247.986 | $237.979 | $243.2873 | $46.33M | +0.42% |
| 2019-11-19 | $246.78 | $248.783 | $233.388 | $242.2613 | $73.21M | -0.57% |
| 2019-11-18 | $265.868 | $265.877 | $238.39 | $243.6562 | $99.26M | -8.36% |
| 2019-11-17 | $264.947 | $270.00 | $260.001 | $265.8859 | $43.39M | +0.06% |
| 2019-11-16 | $263.043 | $267.301 | $261.89 | $265.7139 | $56.74M | +0.74% |
| 2019-11-15 | $277.767 | $279.412 | $259.923 | $263.7628 | $68.93M | -5.04% |
| 2019-11-14 | $285.226 | $286.068 | $273.531 | $277.7702 | $48.20M | -1.37% |
| 2019-11-13 | $289.118 | $289.418 | $281.6288 | $281.6288 | $74.76M | -2.16% |
| 2019-11-12 | $286.491 | $291.664 | $281.90 | $287.8391 | $64.32M | +0.42% |
| 2019-11-11 | $293.09 | $296.816 | $281.847 | $286.6446 | $66.81M | -1.39% |
| 2019-11-10 | $282.572 | $300.00 | $279.59 | $290.6711 | $78.82M | +2.71% |
| 2019-11-09 | $276.998 | $283.747 | $275.979 | $282.9952 | $54.96M | +1.78% |
| 2019-11-08 | $291.831 | $294.434 | $271.087 | $278.0463 | $66.99M | -4.74% |
| 2019-11-07 | $305.264 | $306.254 | $286.30 | $291.8856 | $57.27M | -4.41% |
| 2019-11-06 | $292.597 | $307.367 | $290.803 | $305.3561 | $66.01M | +4.35% |
| 2019-11-05 | $290.126 | $298.344 | $286.33 | $292.6214 | $53.90M | -0.04% |
| 2019-11-04 | $291.263 | $294.80 | $284.46 | $292.7355 | $125.70M | +0.72% |
| 2019-11-03 | $289.543 | $303.857 | $282.453 | $290.6432 | $119.83M | +0.80% |
| 2019-11-02 | $278.45 | $296.00 | $277.89 | $288.3419 | $130.48M | +3.64% |
| 2019-11-01 | $282.752 | $283.074 | $270.503 | $278.2202 | $55.59M | -1.64% |
| 2019-10-31 | $288.782 | $293.187 | $270.004 | $282.8631 | $63.70M | -1.04% |
| 2019-10-30 | $289.47 | $306.378 | $283.01 | $285.8248 | $175.92M | -1.45% |
| 2019-10-29 | $263.96 | $298.42 | $263.593 | $290.038 | $212.71M | +9.93% |
| 2019-10-28 | $260.266 | $275.094 | $258.002 | $263.8304 | $79.31M | +1.35% |
| 2019-10-27 | $252.499 | $268.343 | $245.301 | $260.3111 | $75.98M | +3.08% |
| 2019-10-26 | $259.215 | $281.436 | $242.04 | $252.5309 | $109.38M | -1.59% |
| 2019-10-25 | $236.03 | $283.60 | $236.03 | $256.6151 | $238.77M | +21.05% |
| 2019-10-24 | $210.139 | $217.468 | $206.00 | $211.9959 | $46.50M | +0.19% |
| 2019-10-23 | $226.75 | $227.669 | $198.41 | $211.5945 | $91.98M | -6.73% |
| 2019-10-22 | $232.456 | $234.01 | $225.496 | $226.8578 | $53.14M | -1.91% |
| 2019-10-21 | $224.49 | $235.97 | $223.21 | $231.2663 | $69.48M | +2.08% |
| 2019-10-20 | $212.966 | $226.67 | $210.716 | $226.5577 | $75.71M | +6.41% |
| 2019-10-19 | $211.758 | $215.941 | $210.439 | $212.9107 | $29.32M | +0.20% |
| 2019-10-18 | $220.124 | $220.50 | $208.888 | $212.4952 | $62.69M | -3.46% |
| 2019-10-17 | $216.813 | $220.936 | $213.713 | $220.1109 | $34.15M | +1.12% |
| 2019-10-16 | $222.099 | $225.439 | $213.772 | $217.6816 | $60.52M | -0.79% |
| 2019-10-15 | $227.956 | $228.769 | $217.00 | $219.4121 | $67.82M | -3.37% |
| 2019-10-14 | $222.979 | $230.202 | $222.549 | $227.0629 | $51.06M | +1.58% |
| 2019-10-13 | $224.162 | $228.296 | $221.222 | $223.5247 | $43.72M | -0.62% |
| 2019-10-12 | $220.41 | $227.988 | $220.41 | $224.9228 | $59.70M | +1.40% |
| 2019-10-11 | $229.458 | $234.752 | $218.743 | $221.807 | $74.91M | -2.36% |
| 2019-10-10 | $238.292 | $239.712 | $227.1765 | $227.1765 | $92.84M | -3.61% |
| 2019-10-09 | $231.636 | $241.242 | $228.202 | $235.6731 | $104.24M | +0.70% |
| 2019-10-08 | $232.722 | $239.068 | $227.385 | $234.0308 | $98.52M | +1.10% |
| 2019-10-07 | $220.38 | $237.589 | $218.59 | $231.4922 | $108.87M | +5.15% |
| 2019-10-06 | $222.693 | $223.083 | $215.711 | $220.1486 | $48.66M | -1.03% |
| 2019-10-05 | $221.325 | $223.434 | $218.109 | $222.4413 | $73.02M | +0.36% |
| 2019-10-04 | $221.935 | $225.13 | $218.001 | $221.6477 | $71.71M | -0.14% |
| 2019-10-03 | $224.707 | $225.265 | $216.675 | $221.9476 | $76.45M | -0.37% |
| 2019-10-02 | $222.493 | $225.412 | $220.065 | $222.7638 | $81.25M | +0.17% |
| 2019-10-01 | $227.081 | $235.676 | $218.559 | $222.3887 | $113.49M | -1.75% |
| 2019-09-30 | $218.042 | $230.176 | $212.308 | $226.3439 | $99.34M | +3.80% |
| 2019-09-29 | $227.002 | $227.132 | $211.704 | $218.0505 | $64.17M | -3.94% |
| 2019-09-28 | $220.04 | $229.67 | $217.437 | $226.9962 | $65.53M | +3.43% |
| 2019-09-27 | $213.907 | $223.049 | $208.042 | $219.4724 | $105.30M | +2.91% |
| 2019-09-26 | $226.978 | $227.288 | $204.119 | $213.2635 | $93.77M | -6.11% |
| 2019-09-25 | $217.922 | $234.475 | $216.638 | $227.13 | $148.01M | +3.88% |
| 2019-09-24 | $291.89 | $293.379 | $196.02 | $218.6523 | $199.96M | -25.12% |
| 2019-09-23 | $306.542 | $307.919 | $290.843 | $291.9947 | $72.54M | -4.50% |
| 2019-09-22 | $311.868 | $311.983 | $302.161 | $305.7576 | $80.05M | -1.42% |
| 2019-09-21 | $315.178 | $318.084 | $309.637 | $310.1684 | $64.60M | -1.49% |
| 2019-09-20 | $322.609 | $324.788 | $308.61 | $314.8669 | $98.86M | -1.97% |
| 2019-09-19 | $323.517 | $323.975 | $305.573 | $321.1916 | $136.06M | -0.73% |
| 2019-09-18 | $318.265 | $332.789 | $318.265 | $323.5526 | $116.19M | +0.64% |
| 2019-09-17 | $307.506 | $327.509 | $304.77 | $321.4963 | $93.21M | +3.68% |
| 2019-09-16 | $303.122 | $310.0768 | $299.991 | $310.0768 | $80.01M | +2.48% |
| 2019-09-15 | $304.234 | $306.844 | $301.457 | $302.5633 | $98.70M | -0.52% |
| 2019-09-14 | $297.889 | $306.85 | $295.491 | $304.1433 | $70.75M | +1.53% |
| 2019-09-13 | $300.034 | $300.346 | $294.463 | $299.5571 | $61.48M | +0.13% |
| 2019-09-12 | $299.151 | $301.87 | $294.621 | $299.1619 | $81.07M | -0.00% |
| 2019-09-11 | $304.375 | $307.357 | $291.839 | $299.1723 | $73.63M | -1.69% |
| 2019-09-10 | $304.191 | $310.779 | $299.121 | $304.3203 | $57.50M | +0.17% |
| 2019-09-09 | $306.562 | $312.379 | $297.821 | $303.8021 | $115.83M | -0.70% |
| 2019-09-08 | $299.699 | $310.512 | $294.437 | $305.9351 | $125.30M | +1.49% |
| 2019-09-07 | $286.594 | $305.00 | $283.92 | $301.4377 | $117.27M | +5.18% |
| 2019-09-06 | $292.651 | $301.57 | $280.111 | $286.5809 | $108.80M | -2.58% |
| 2019-09-05 | $293.958 | $295.807 | $285.107 | $294.1797 | $72.33M | +0.60% |
| 2019-09-04 | $300.064 | $301.422 | $292.183 | $292.4382 | $82.27M | -2.03% |
| 2019-09-03 | $292.66 | $306.273 | $292.287 | $298.5048 | $122.77M | +1.07% |
| 2019-09-02 | $280.752 | $295.3576 | $279.135 | $295.3576 | $120.01M | +4.75% |
| 2019-09-01 | $279.002 | $283.139 | $273.152 | $281.9731 | $85.47M | +1.17% |
| 2019-08-31 | $278.851 | $284.666 | $270.985 | $278.7233 | $88.50M | +0.08% |
| 2019-08-30 | $279.881 | $284.207 | $270.321 | $278.4923 | $97.53M | -0.58% |
| 2019-08-29 | $292.014 | $292.018 | $275.65 | $280.1286 | $154.30M | -4.07% |
| 2019-08-28 | $308.585 | $309.885 | $285.002 | $292.0086 | $77.40M | -5.34% |
| 2019-08-27 | $311.274 | $313.322 | $303.569 | $308.4919 | $70.35M | -1.02% |
| 2019-08-26 | $305.592 | $314.998 | $304.689 | $311.6616 | $99.82M | +1.51% |
| 2019-08-25 | $305.319 | $312.141 | $300.967 | $307.0118 | $66.71M | +0.60% |
| 2019-08-24 | $315.667 | $316.141 | $298.825 | $305.1657 | $72.92M | -3.30% |
| 2019-08-23 | $311.931 | $318.461 | $304.959 | $315.5872 | $51.90M | +1.03% |
| 2019-08-22 | $304.717 | $315.691 | $293.81 | $312.3566 | $80.29M | +2.69% |
| 2019-08-21 | $315.567 | $316.29 | $288.946 | $304.1891 | $92.89M | -3.57% |
| 2019-08-20 | $324.932 | $325.842 | $311.605 | $315.4481 | $49.44M | -2.05% |
| 2019-08-19 | $316.91 | $328.46 | $313.057 | $322.0409 | $72.36M | +0.82% |
| 2019-08-18 | $306.688 | $324.861 | $302.354 | $319.4067 | $72.93M | +4.13% |
| 2019-08-17 | $308.82 | $312.305 | $300.222 | $306.7528 | $46.67M | -0.76% |
| 2019-08-16 | $314.192 | $316.005 | $298.443 | $309.1081 | $69.81M | -1.33% |
| 2019-08-15 | $311.816 | $322.97 | $268.00 | $313.2692 | $108.13M | -0.43% |
| 2019-08-14 | $348.07 | $359.33 | $306.377 | $314.62 | $156.26M | -8.75% |
| 2019-08-13 | $330.20 | $352.85 | $327.60 | $344.7762 | $105.59M | +4.46% |
| 2019-08-12 | $338.736 | $340.312 | $327.771 | $330.0501 | $51.68M | -1.71% |
| 2019-08-11 | $316.116 | $344.853 | $313.003 | $335.7781 | $78.77M | +5.84% |
| 2019-08-10 | $315.245 | $324.258 | $304.882 | $317.2586 | $69.88M | +1.46% |
| 2019-08-09 | $333.684 | $334.833 | $307.96 | $312.6871 | $80.03M | -6.34% |
| 2019-08-08 | $338.388 | $339.614 | $326.363 | $333.85 | $50.31M | -0.39% |
| 2019-08-07 | $335.819 | $346.691 | $331.087 | $335.1598 | $70.22M | -0.29% |
| 2019-08-06 | $347.556 | $354.963 | $330.528 | $336.12 | $74.48M | -2.64% |
| 2019-08-05 | $335.163 | $355.308 | $335.163 | $345.2254 | $62.46M | +2.99% |
| 2019-08-04 | $335.532 | $338.519 | $328.869 | $335.2075 | $35.96M | -0.25% |
| 2019-08-03 | $327.743 | $348.89 | $326.12 | $336.0431 | $67.29M | +2.52% |
| 2019-08-02 | $328.928 | $334.176 | $319.804 | $327.7754 | $47.56M | -0.24% |
| 2019-08-01 | $328.42 | $330.38 | $318.28 | $328.5779 | $59.81M | +0.38% |
| 2019-07-31 | $318.134 | $336.97 | $317.76 | $327.3182 | $82.61M | +2.90% |
| 2019-07-30 | $305.83 | $324.489 | $303.075 | $318.09 | $46.38M | +4.01% |
| 2019-07-29 | $310.537 | $314.926 | $301.951 | $305.8401 | $35.99M | -1.05% |
| 2019-07-28 | $305.33 | $312.834 | $290.79 | $309.0742 | $79.14M | +1.15% |
| 2019-07-27 | $317.00 | $324.09 | $298.474 | $305.5495 | $68.30M | -3.73% |
| 2019-07-26 | $302.389 | $324.543 | $294.897 | $317.3959 | $42.50M | +4.99% |
| 2019-07-25 | $302.366 | $312.002 | $294.05 | $302.3199 | $47.12M | -0.28% |
| 2019-07-24 | $297.731 | $308.48 | $282.31 | $303.1574 | $83.43M | +1.80% |
| 2019-07-23 | $310.605 | $315.429 | $291.714 | $297.793 | $50.12M | -4.12% |
| 2019-07-22 | $321.128 | $324.55 | $301.00 | $310.5931 | $46.25M | -3.26% |
| 2019-07-21 | $324.228 | $332.271 | $310.388 | $321.0521 | $54.33M | +0.06% |
| 2019-07-20 | $307.568 | $342.937 | $304.794 | $320.8608 | $121.10M | +4.36% |
| 2019-07-19 | $313.904 | $315.001 | $294.732 | $307.4431 | $54.90M | -2.09% |
| 2019-07-18 | $291.945 | $322.822 | $283.645 | $313.9925 | $60.53M | +7.55% |
| 2019-07-17 | $296.01 | $310.00 | $273.058 | $291.9502 | $67.17M | -2.25% |
| 2019-07-16 | $302.99 | $306.88 | $266.67 | $298.6589 | $204.44M | -2.96% |
| 2019-07-15 | $281.297 | $325.004 | $250.00 | $307.7593 | $147.11M | +9.48% |
| 2019-07-14 | $343.727 | $345.93 | $273.804 | $281.1181 | $56.62M | -18.21% |
| 2019-07-13 | $354.98 | $354.983 | $330.754 | $343.6983 | $61.91M | -2.30% |
| 2019-07-12 | $344.38 | $361.60 | $336.527 | $351.7865 | $101.26M | +1.97% |
| 2019-07-11 | $388.96 | $389.36 | $315.594 | $345.0024 | $159.11M | -11.42% |
| 2019-07-10 | $414.34 | $422.423 | $378.735 | $389.462 | $69.93M | -6.01% |
| 2019-07-09 | $417.13 | $428.229 | $409.507 | $414.3776 | $66.23M | -0.22% |
| 2019-07-08 | $410.127 | $418.866 | $404.039 | $415.3058 | $86.48M | +1.20% |
| 2019-07-07 | $406.15 | $413.55 | $396.97 | $410.3805 | $62.28M | +1.31% |
| 2019-07-06 | $399.186 | $417.04 | $397.952 | $405.085 | $74.93M | +1.47% |
| 2019-07-05 | $400.005 | $408.416 | $392.071 | $399.2066 | $66.96M | -0.32% |
| 2019-07-04 | $421.559 | $422.039 | $398.433 | $400.4833 | $94.60M | -4.20% |
| 2019-07-03 | $408.565 | $422.192 | $404.874 | $418.022 | $93.52M | +2.10% |
| 2019-07-02 | $418.09 | $423.29 | $383.727 | $409.4422 | $101.78M | -0.77% |
| 2019-07-01 | $402.593 | $422.506 | $389.49 | $412.6315 | $125.77M | +3.16% |
| 2019-06-30 | $440.781 | $448.42 | $399.9919 | $399.9919 | $114.36M | -9.26% |
| 2019-06-29 | $436.994 | $444.718 | $417.282 | $440.8276 | $63.66M | +1.46% |
| 2019-06-28 | $419.569 | $442.85 | $405.957 | $434.4838 | $107.99M | +2.71% |
| 2019-06-27 | $488.57 | $496.51 | $391.00 | $423.0238 | $166.67M | -14.14% |
| 2019-06-26 | $480.49 | $526.635 | $461.237 | $492.7161 | $84.44M | +2.57% |
| 2019-06-25 | $481.647 | $488.046 | $467.834 | $480.3536 | $31.53M | +0.55% |
| 2019-06-24 | $477.66 | $481.765 | $465.149 | $477.7093 | $65.81M | +0.46% |
| 2019-06-23 | $485.875 | $503.57 | $472.50 | $475.5111 | $74.89M | -1.96% |
| 2019-06-22 | $440.934 | $515.23 | $435.054 | $485.0184 | $121.19M | +9.20% |
| 2019-06-21 | $412.27 | $444.1489 | $412.27 | $444.1489 | $86.83M | +7.84% |
| 2019-06-20 | $407.827 | $415.355 | $406.545 | $411.8517 | $10.09M | -0.21% |
| 2019-06-19 | $412.883 | $419.898 | $407.606 | $412.7132 | $45.17M | +0.05% |
| 2019-06-18 | $429.695 | $429.695 | $402.35 | $412.5127 | $56.22M | -4.07% |
| 2019-06-17 | $425.418 | $436.289 | $423.376 | $430.019 | $31.16M | +1.04% |
| 2019-06-16 | $420.936 | $438.29 | $416.31 | $425.6069 | $60.61M | -0.15% |
| 2019-06-15 | $417.38 | $442.25 | $414.50 | $426.229 | $77.09M | +1.86% |
| 2019-06-14 | $409.12 | $423.00 | $399.00 | $418.4643 | $61.55M | +1.94% |
| 2019-06-13 | $396.045 | $423.73 | $394.342 | $410.5129 | $71.58M | +3.68% |
| 2019-06-12 | $386.742 | $400.012 | $382.94 | $395.9301 | $27.13M | +1.28% |
| 2019-06-11 | $393.00 | $396.995 | $378.45 | $390.9392 | $59.35M | +0.68% |
| 2019-06-10 | $381.188 | $398.00 | $374.398 | $388.2804 | $49.57M | +0.68% |
| 2019-06-09 | $392.786 | $396.781 | $371.51 | $385.6745 | $68.98M | -0.70% |
| 2019-06-08 | $398.50 | $403.38 | $384.55 | $388.3753 | $49.29M | -2.40% |
| 2019-06-07 | $396.36 | $409.00 | $390.12 | $397.9191 | $58.86M | +0.37% |
| 2019-06-06 | $395.59 | $401.54 | $369.00 | $396.4348 | $67.91M | +1.36% |
| 2019-06-05 | $383.99 | $414.72 | $378.582 | $391.129 | $68.75M | +1.80% |
| 2019-06-04 | $393.87 | $414.80 | $363.57 | $384.1961 | $115.42M | -3.44% |
| 2019-06-03 | $423.99 | $429.12 | $375.31 | $397.8836 | $112.59M | -9.77% |
| 2019-06-02 | $432.053 | $449.466 | $430.838 | $440.9858 | $30.31M | +1.28% |
| 2019-06-01 | $444.09 | $449.50 | $427.25 | $435.3964 | $72.26M | -0.97% |
| 2019-05-31 | $421.775 | $445.822 | $413.817 | $439.6434 | $87.06M | +3.54% |
| 2019-05-30 | $456.78 | $481.478 | $404.41 | $424.601 | $163.83M | -6.86% |
| 2019-05-29 | $435.033 | $465.336 | $419.583 | $455.878 | $51.65M | +4.90% |
| 2019-05-28 | $438.874 | $443.357 | $424.728 | $434.5922 | $43.91M | -0.21% |
| 2019-05-27 | $429.00 | $457.32 | $417.70 | $435.4867 | $127.24M | +0.58% |
| 2019-05-26 | $403.27 | $444.43 | $398.93 | $432.9714 | $131.13M | +7.43% |
| 2019-05-25 | $406.87 | $412.426 | $395.904 | $403.0295 | $86.03M | -0.91% |
| 2019-05-24 | $404.292 | $420.81 | $393.628 | $406.7247 | $98.81M | -0.74% |
| 2019-05-23 | $388.006 | $409.7558 | $368.755 | $409.7558 | $128.02M | +4.88% |
| 2019-05-22 | $413.75 | $413.86 | $367.55 | $390.6741 | $147.53M | -5.53% |
| 2019-05-21 | $411.76 | $444.506 | $397.49 | $413.5227 | $131.33M | +0.30% |
| 2019-05-20 | $405.67 | $446.54 | $395.47 | $412.2951 | $188.86M | +0.52% |
| 2019-05-19 | $411.52 | $431.18 | $378.68 | $410.1576 | $203.36M | +15.38% |
| 2019-05-18 | $365.261 | $371.319 | $347.712 | $355.4829 | $44.05M | -2.15% |
| 2019-05-17 | $397.097 | $409.56 | $336.68 | $363.2789 | $124.62M | -8.55% |
| 2019-05-16 | $402.267 | $446.79 | $381.272 | $397.2405 | $57.55M | -1.32% |
| 2019-05-15 | $390.465 | $409.372 | $368.191 | $402.5724 | $45.78M | +3.97% |
| 2019-05-14 | $383.957 | $408.612 | $363.50 | $387.2038 | $165.52M | +1.55% |
| 2019-05-13 | $388.64 | $410.00 | $370.00 | $381.2792 | $185.20M | +7.11% |
| 2019-05-12 | $355.598 | $376.922 | $332.838 | $355.9587 | $62.18M | +2.17% |
| 2019-05-11 | $325.00 | $385.43 | $319.50 | $348.3837 | $215.98M | +21.33% |
| 2019-05-10 | $284.292 | $295.501 | $278.251 | $287.1407 | $19.19M | +0.48% |
| 2019-05-09 | $282.68 | $296.00 | $277.19 | $285.771 | $66.91M | +0.49% |
| 2019-05-08 | $286.25 | $293.97 | $281.75 | $284.3722 | $55.69M | -0.52% |
| 2019-05-07 | $289.00 | $296.72 | $272.00 | $285.8493 | $75.98M | -0.99% |
| 2019-05-06 | $291.44 | $300.60 | $283.80 | $288.718 | $77.17M | -1.27% |
| 2019-05-05 | $294.06 | $300.79 | $275.50 | $292.4287 | $84.29M | -0.04% |
| 2019-05-04 | $276.45 | $302.00 | $275.64 | $292.5582 | $97.42M | -0.14% |
| 2019-05-03 | $269.615 | $298.885 | $267.787 | $292.9756 | $20.12M | +8.63% |
| 2019-05-02 | $271.336 | $280.442 | $267.037 | $269.7056 | $12.54M | -1.17% |
| 2019-05-01 | $268.14 | $280.68 | $266.11 | $272.9076 | $47.95M | +1.92% |
| 2019-04-30 | $255.55 | $278.87 | $252.28 | $267.7572 | $58.23M | +12.30% |
| 2019-04-29 | $256.727 | $256.727 | $232.467 | $238.4252 | $11.01M | -7.14% |
| 2019-04-28 | $265.694 | $268.621 | $252.195 | $256.7486 | $11.33M | -3.27% |
| 2019-04-27 | $266.33 | $269.50 | $261.633 | $265.4302 | $27.93M | -0.09% |
| 2019-04-26 | $268.203 | $281.614 | $257.761 | $265.6794 | $37.24M | -0.34% |
| 2019-04-25 | $279.04 | $282.00 | $263.52 | $266.5761 | $53.60M | -4.09% |
| 2019-04-24 | $286.69 | $289.822 | $267.312 | $277.9547 | $58.57M | -3.09% |
| 2019-04-23 | $290.962 | $310.356 | $285.712 | $286.8148 | $17.18M | -2.34% |
| 2019-04-22 | $288.68 | $310.19 | $285.85 | $293.7009 | $46.72M | +1.91% |
| 2019-04-21 | $283.31 | $295.19 | $278.57 | $288.195 | $40.42M | -3.38% |
| 2019-04-20 | $305.067 | $308.053 | $292.726 | $298.2908 | $9.20M | -1.63% |
| 2019-04-19 | $297.55 | $311.50 | $296.75 | $303.2239 | $43.40M | +0.75% |
| 2019-04-18 | $304.43 | $308.54 | $289.20 | $300.96 | $43.95M | -1.80% |
| 2019-04-17 | $305.47 | $313.25 | $302.39 | $306.4672 | $41.06M | -1.20% |
| 2019-04-16 | $311.93 | $320.18 | $304.20 | $310.1855 | $62.99M | -0.59% |
| 2019-04-15 | $328.89 | $334.91 | $299.22 | $312.0386 | $108.59M | +8.53% |
| 2019-04-14 | $276.965 | $288.913 | $272.322 | $287.5141 | $7.92M | +3.44% |
| 2019-04-13 | $280.42 | $284.457 | $270.64 | $277.9547 | $26.79M | -0.60% |
| 2019-04-12 | $278.91 | $285.06 | $269.37 | $279.6326 | $44.45M | +3.53% |
| 2019-04-11 | $304.20 | $305.34 | $253.00 | $270.1032 | $13.32M | -11.26% |
| 2019-04-10 | $293.405 | $312.028 | $293.173 | $304.3638 | $10.06M | +2.40% |
| 2019-04-09 | $294.00 | $308.87 | $292.06 | $297.233 | $42.19M | -3.22% |
| 2019-04-08 | $318.30 | $328.23 | $288.99 | $307.128 | $17.61M | -3.68% |
| 2019-04-07 | $305.43 | $325.97 | $298.97 | $318.8582 | $13.82M | +2.41% |
| 2019-04-06 | $297.92 | $330.00 | $290.00 | $311.35 | $105.81M | +5.44% |
| 2019-04-05 | $286.12 | $298.72 | $283.60 | $295.2914 | $43.38M | +3.28% |
| 2019-04-04 | $297.92 | $300.00 | $272.32 | $285.9188 | $107.36M | -4.27% |
| 2019-04-03 | $283.77 | $347.08 | $271.00 | $298.68 | $229.76M | +24.19% |
| 2019-04-02 | $167.112 | $246.287 | $167.083 | $240.512 | $19.95M | +43.85% |
| 2019-04-01 | $168.924 | $169.714 | $166.777 | $167.1937 | $9.47M | -0.58% |
| 2019-03-31 | $166.98 | $169.168 | $165.166 | $168.17 | $17.57M | +0.63% |
| 2019-03-30 | $170.12 | $171.58 | $164.802 | $167.1192 | $16.90M | -1.85% |
| 2019-03-29 | $167.95 | $171.392 | $167.615 | $170.2748 | $8.42M | +0.89% |
| 2019-03-28 | $170.79 | $171.59 | $166.03 | $168.7757 | $18.75M | -0.43% |
| 2019-03-27 | $159.29 | $173.56 | $158.42 | $169.5083 | $19.89M | +6.46% |
| 2019-03-26 | $159.71 | $160.85 | $153.03 | $159.2151 | $7.93M | +0.36% |
| 2019-03-25 | $157.00 | $161.43 | $153.00 | $158.6497 | $19.44M | -3.37% |
| 2019-03-24 | $166.554 | $166.554 | $161.176 | $164.1866 | $7.27M | -0.59% |
| 2019-03-23 | $157.499 | $168.812 | $155.913 | $165.1642 | $17.89M | +5.05% |
| 2019-03-22 | $152.74 | $159.282 | $151.504 | $157.2226 | $4.50M | +1.31% |
| 2019-03-21 | $151.21 | $159.36 | $149.53 | $155.1961 | $13.77M | -2.24% |
| 2019-03-20 | $160.106 | $160.12 | $154.361 | $158.7574 | $2.94M | +0.08% |
| 2019-03-19 | $160.98 | $161.61 | $155.19 | $158.6259 | $15.29M | -1.03% |
| 2019-03-18 | $154.297 | $166.17 | $153.855 | $160.2735 | $20.59M | +3.90% |
| 2019-03-17 | $155.898 | $157.58 | $146.668 | $154.2616 | $12.59M | -0.75% |
| 2019-03-16 | $143.57 | $160.82 | $143.57 | $155.4304 | $26.07M | +8.48% |
| 2019-03-15 | $132.33 | $146.18 | $132.10 | $143.2767 | $10.96M | +8.32% |
| 2019-03-14 | $127.786 | $134.902 | $127.53 | $132.2748 | $9.60M | +3.48% |
| 2019-03-13 | $129.12 | $129.18 | $126.34 | $127.8278 | $8.51M | -0.77% |
| 2019-03-12 | $127.07 | $129.612 | $125.816 | $128.8249 | $8.48M | +0.37% |
| 2019-03-11 | $131.132 | $131.66 | $126.59 | $128.3536 | $8.20M | -1.21% |
| 2019-03-10 | $133.22 | $133.70 | $129.90 | $129.9283 | $4.07M | -2.01% |
| 2019-03-09 | $127.708 | $136.23 | $127.39 | $132.5992 | $5.31M | +3.86% |
| 2019-03-08 | $130.54 | $132.003 | $126.09 | $127.6754 | $2.86M | -1.85% |
| 2019-03-07 | $131.241 | $133.20 | $129.92 | $130.0755 | $6.28M | -0.64% |
| 2019-03-06 | $132.10 | $133.19 | $128.898 | $130.9156 | $5.94M | -0.51% |
| 2019-03-05 | $123.23 | $133.19 | $122.60 | $131.5852 | $6.30M | +6.78% |
| 2019-03-04 | $129.48 | $130.556 | $120.75 | $123.23 | $3.01M | -4.81% |
| 2019-03-03 | $130.43 | $131.661 | $128.69 | $129.458 | $2.40M | -0.65% |
| 2019-03-02 | $131.33 | $131.95 | $128.18 | $130.3088 | $4.06M | -0.33% |
| 2019-03-01 | $130.17 | $133.00 | $129.919 | $130.7343 | $4.51M | +0.03% |
| 2019-02-28 | $131.11 | $133.00 | $128.73 | $130.6977 | $5.70M | -0.63% |
| 2019-02-27 | $132.00 | $133.51 | $126.06 | $131.5248 | $5.88M | -0.27% |
| 2019-02-26 | $133.30 | $137.45 | $130.959 | $131.8827 | $5.21M | -0.85% |
| 2019-02-25 | $126.999 | $138.05 | $126.678 | $133.0195 | $9.61M | +4.84% |
| 2019-02-24 | $154.11 | $157.05 | $126.60 | $126.8777 | $6.90M | -17.64% |
| 2019-02-23 | $143.19 | $154.0505 | $140.048 | $154.0505 | $5.14M | +8.14% |
| 2019-02-22 | $141.87 | $144.85 | $140.10 | $142.455 | $6.51M | +0.23% |
| 2019-02-21 | $146.821 | $147.10 | $139.23 | $142.1243 | $9.04M | -3.19% |
| 2019-02-20 | $141.775 | $147.917 | $138.093 | $146.8112 | $5.99M | +2.95% |
| 2019-02-19 | $143.532 | $150.94 | $140.73 | $142.6104 | $13.38M | -1.55% |
| 2019-02-18 | $124.24 | $148.78 | $124.24 | $144.8494 | $15.35M | +16.66% |
| 2019-02-17 | $121.59 | $125.08 | $120.53 | $124.1636 | $3.38M | +2.28% |
| 2019-02-16 | $121.45 | $122.92 | $121.083 | $121.3906 | $4.82M | -0.23% |
| 2019-02-15 | $120.88 | $123.646 | $120.37 | $121.672 | $4.09M | +0.60% |
| 2019-02-14 | $122.13 | $124.12 | $120.01 | $120.9432 | $4.81M | -0.98% |
| 2019-02-13 | $122.496 | $126.79 | $120.468 | $122.1354 | $5.53M | +0.31% |
| 2019-02-12 | $122.05 | $123.51 | $118.40 | $121.7593 | $6.08M | -0.07% |
| 2019-02-11 | $126.71 | $126.88 | $120.00 | $121.8483 | $6.91M | -3.84% |
| 2019-02-10 | $128.19 | $128.711 | $121.40 | $126.7207 | $4.18M | -1.16% |
| 2019-02-09 | $129.30 | $130.227 | $125.64 | $128.2091 | $4.04M | -0.16% |
| 2019-02-08 | $115.28 | $131.86 | $114.21 | $128.4087 | $10.15M | +11.43% |
| 2019-02-07 | $114.64 | $117.44 | $113.75 | $115.2371 | $3.37M | +0.14% |
| 2019-02-06 | $117.74 | $122.79 | $111.47 | $115.0796 | $6.75M | -2.56% |
| 2019-02-05 | $118.98 | $119.92 | $116.83 | $118.0973 | $5.48M | -0.38% |
| 2019-02-04 | $118.72 | $120.881 | $117.497 | $118.5522 | $3.86M | -0.19% |
| 2019-02-03 | $121.16 | $121.599 | $116.58 | $118.7722 | $5.09M | -1.00% |
| 2019-02-02 | $115.67 | $122.282 | $114.967 | $119.9691 | $6.42M | +3.95% |
| 2019-02-01 | $113.49 | $118.539 | $110.73 | $115.4062 | $3.57M | +1.04% |
| 2019-01-31 | $116.95 | $120.36 | $112.74 | $114.2171 | $6.25M | -2.30% |
| 2019-01-30 | $109.62 | $120.119 | $107.762 | $116.9079 | $3.98M | +6.60% |
| 2019-01-29 | $111.10 | $112.252 | $105.912 | $109.6692 | $3.53M | -1.36% |
| 2019-01-28 | $121.39 | $121.40 | $105.102 | $111.1844 | $6.57M | -8.45% |
| 2019-01-27 | $125.537 | $126.38 | $118.34 | $121.4495 | $3.73M | -2.26% |
| 2019-01-26 | $126.64 | $128.253 | $124.253 | $124.253 | $5.25M | -1.71% |
| 2019-01-25 | $128.15 | $128.32 | $125.00 | $126.4161 | $5.02M | -1.03% |
| 2019-01-24 | $130.83 | $131.21 | $125.54 | $127.7341 | $6.15M | -1.80% |
| 2019-01-23 | $127.057 | $134.82 | $126.24 | $130.0725 | $9.92M | +1.91% |
| 2019-01-22 | $121.37 | $131.059 | $116.055 | $127.6334 | $8.20M | +4.28% |
| 2019-01-21 | $121.70 | $122.99 | $120.00 | $122.3972 | $5.10M | +0.65% |
| 2019-01-20 | $128.068 | $128.925 | $119.727 | $121.6078 | $5.24M | -5.10% |
| 2019-01-19 | $126.22 | $130.29 | $125.659 | $128.1449 | $3.92M | +0.76% |
| 2019-01-18 | $128.698 | $129.01 | $124.367 | $127.1781 | $5.53M | -0.84% |
| 2019-01-17 | $126.792 | $130.174 | $124.037 | $128.2531 | $5.82M | +0.55% |
| 2019-01-16 | $125.49 | $129.338 | $125.139 | $127.5528 | $6.02M | +1.37% |
| 2019-01-15 | $130.613 | $131.334 | $123.78 | $125.824 | $5.36M | -2.99% |
| 2019-01-14 | $123.49 | $134.69 | $121.26 | $129.6968 | $6.53M | +5.21% |
| 2019-01-13 | $131.45 | $133.10 | $120.25 | $123.2757 | $4.14M | -5.42% |
| 2019-01-12 | $128.15 | $135.67 | $127.57 | $130.3391 | $6.41M | +1.55% |
| 2019-01-11 | $131.08 | $131.58 | $125.29 | $128.3511 | $5.05M | -2.13% |
| 2019-01-10 | $157.14 | $162.16 | $128.04 | $131.146 | $7.33M | -16.55% |
| 2019-01-09 | $158.25 | $159.17 | $155.11 | $157.15 | $4.89M | -0.16% |
| 2019-01-08 | $158.49 | $161.13 | $155.31 | $157.4089 | $6.77M | -0.51% |
| 2019-01-07 | $162.22 | $164.48 | $157.15 | $158.2083 | $6.91M | -1.73% |
| 2019-01-06 | $156.89 | $164.65 | $155.45 | $160.9996 | $8.39M | +2.30% |
| 2019-01-05 | $157.99 | $163.19 | $154.37 | $157.3819 | $8.18M | -0.49% |
| 2019-01-04 | $158.51 | $162.64 | $151.45 | $158.1579 | $8.76M | +0.50% |
| 2019-01-03 | $168.21 | $173.33 | $155.38 | $157.3769 | $8.76M | -6.86% |
| 2019-01-02 | $161.92 | $171.27 | $159.01 | $168.9677 | $6.52M | +4.42% |
| 2019-01-01 | $148.26 | $165.00 | $147.07 | $161.8131 | $10.34M | +9.36% |
Frequently asked questions
What was the Bitcoin Cash price on January 1, 2019?
BCH opened 2019-01-01 at $148.26 and closed that day at $161.8131.
What was the highest price of Bitcoin Cash in 2019?
The highest was $526.635 on 2019-06-26; the lowest was $105.102 on 2019-01-28.
How much did Bitcoin Cash change in 2019?
BCH moved +38.36% in 2019, from $148.26 to $205.139.
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.