Bitcoin Cash price history in 2020
In 2020 Bitcoin Cash (BCH) went from $204.595 on 2020-01-01 to $343.8298 on 2020-12-31, a change of +68.05%. The highest price was $499.098 on 2020-02-14 and the lowest $130.255 on 2020-03-13. About $41.58B was traded across the year. The best day was 2020-01-14 (+30.82%) and the worst 2020-03-12 (-46.41%).
$204.595Open · 2020-01-01
$343.8298Close · 2020-12-31
$499.098High · 2020-02-14
$130.255Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $204.595 | $405.206 | $192.06 | $376.3235 | $3.85B | +83.94% |
| February | $374.86 | $499.098 | $298.819 | $308.497 | $5.27B | -17.70% |
| March | $306.15 | $352.059 | $130.255 | $218.0206 | $8.61B | -28.79% |
| April | $218.338 | $280.026 | $206.449 | $250.5548 | $9.56B | +14.76% |
| May | $249.978 | $277.044 | $218.302 | $240.2407 | $5.28B | -3.90% |
| June | $239.68 | $269.461 | $205.11 | $223.4091 | $2.31B | -6.79% |
| July | $222.16 | $313.68 | $216.07 | $304.8828 | $1.28B | +37.24% |
| August | $300.56 | $337.76 | $246.27 | $273.5596 | $1.41B | -8.98% |
| September | $273.50 | $296.96 | $200.95 | $227.3859 | $916.40M | -16.86% |
| October | $227.95 | $280.66 | $215.51 | $264.5157 | $706.62M | +16.04% |
| November | $262.09 | $363.00 | $231.98 | $317.3359 | $896.95M | +21.08% |
| December | $302.23 | $376.75 | $254.80 | $343.8298 | $1.49B | +13.76% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $342.76 | $355.36 | $335.63 | $343.8298 | $89.09M | -4.19% |
| 2020-12-30 | $352.30 | $366.41 | $341.80 | $358.8838 | $10.66M | +2.28% |
| 2020-12-29 | $342.51 | $366.65 | $330.66 | $350.8967 | $146.36M | -2.84% |
| 2020-12-28 | $337.66 | $376.75 | $334.20 | $361.1357 | $12.92M | +6.89% |
| 2020-12-27 | $323.71 | $365.69 | $308.22 | $337.8541 | $17.26M | +4.46% |
| 2020-12-26 | $319.09 | $330.00 | $310.21 | $323.4291 | $9.04M | +1.36% |
| 2020-12-25 | $310.80 | $328.23 | $305.01 | $319.1037 | $144.26M | +7.45% |
| 2020-12-24 | $274.85 | $299.49 | $270.99 | $296.9707 | $7.29M | +7.98% |
| 2020-12-23 | $322.93 | $326.32 | $266.49 | $275.0256 | $11.45M | -15.02% |
| 2020-12-22 | $313.37 | $324.52 | $299.00 | $323.6387 | $9.07M | +2.50% |
| 2020-12-21 | $322.46 | $327.63 | $298.09 | $315.7481 | $178.56M | -9.58% |
| 2020-12-20 | $318.19 | $368.00 | $310.40 | $349.2099 | $19.84M | +9.77% |
| 2020-12-19 | $313.33 | $325.27 | $309.40 | $318.1167 | $9.34M | -0.12% |
| 2020-12-18 | $308.05 | $325.76 | $304.67 | $318.4999 | $86.66M | +3.09% |
| 2020-12-17 | $325.38 | $331.54 | $301.23 | $308.9479 | $132.43M | -1.06% |
| 2020-12-16 | $288.56 | $313.92 | $282.01 | $312.2624 | $9.54M | +8.28% |
| 2020-12-15 | $276.94 | $298.83 | $270.55 | $288.3887 | $8.90M | +4.15% |
| 2020-12-14 | $275.90 | $280.12 | $266.06 | $276.9068 | $4.21M | +1.51% |
| 2020-12-13 | $274.32 | $282.70 | $267.71 | $272.7807 | $39.02M | +0.29% |
| 2020-12-12 | $265.36 | $278.14 | $264.86 | $271.9919 | $35.52M | +3.46% |
| 2020-12-11 | $260.92 | $268.84 | $258.05 | $262.9054 | $32.89M | +0.20% |
| 2020-12-10 | $265.39 | $268.25 | $256.00 | $262.387 | $45.81M | -1.62% |
| 2020-12-09 | $266.15 | $271.01 | $261.37 | $266.6979 | $40.93M | +0.06% |
| 2020-12-08 | $273.73 | $276.09 | $254.80 | $266.5271 | $59.54M | -6.08% |
| 2020-12-07 | $286.33 | $290.73 | $281.13 | $283.7842 | $2.89M | -0.71% |
| 2020-12-06 | $284.19 | $290.88 | $281.61 | $285.8074 | $34.99M | -0.09% |
| 2020-12-05 | $285.08 | $293.62 | $279.20 | $286.061 | $35.95M | +1.15% |
| 2020-12-04 | $288.40 | $294.00 | $274.53 | $282.8104 | $53.78M | -2.34% |
| 2020-12-03 | $294.93 | $307.57 | $278.70 | $289.5872 | $68.41M | -1.74% |
| 2020-12-02 | $289.03 | $297.33 | $284.56 | $294.7093 | $49.11M | +2.24% |
| 2020-12-01 | $302.23 | $305.73 | $280.10 | $288.2546 | $87.15M | -9.16% |
| 2020-11-30 | $285.27 | $322.09 | $280.30 | $317.3359 | $10.93M | +11.29% |
| 2020-11-29 | $276.15 | $289.02 | $272.22 | $285.1354 | $6.78M | +2.16% |
| 2020-11-28 | $282.18 | $289.04 | $271.90 | $279.118 | $67.65M | +5.15% |
| 2020-11-27 | $271.26 | $278.82 | $255.83 | $265.452 | $8.56M | -2.16% |
| 2020-11-26 | $312.97 | $321.30 | $251.00 | $271.3007 | $20.63M | -13.38% |
| 2020-11-25 | $348.06 | $363.00 | $298.43 | $313.2023 | $16.53M | -8.98% |
| 2020-11-24 | $349.19 | $361.06 | $329.12 | $344.1009 | $163.56M | +6.50% |
| 2020-11-23 | $288.91 | $326.52 | $282.92 | $323.1008 | $15.20M | +10.90% |
| 2020-11-22 | $280.73 | $304.69 | $277.00 | $291.3424 | $114.22M | -4.48% |
| 2020-11-21 | $260.02 | $308.56 | $256.63 | $305.0172 | $13.11M | +17.34% |
| 2020-11-20 | $245.93 | $260.16 | $245.63 | $259.9368 | $5.97M | +5.67% |
| 2020-11-19 | $246.25 | $249.99 | $241.47 | $245.981 | $3.72M | -0.10% |
| 2020-11-18 | $241.12 | $248.88 | $238.90 | $246.2267 | $27.87M | -3.54% |
| 2020-11-17 | $249.59 | $258.33 | $248.39 | $255.2647 | $5.27M | +1.64% |
| 2020-11-16 | $248.22 | $254.02 | $244.63 | $251.1458 | $34.12M | +4.53% |
| 2020-11-15 | $255.12 | $260.28 | $235.59 | $240.2536 | $9.00M | -5.83% |
| 2020-11-14 | $259.24 | $262.10 | $253.63 | $255.13 | $4.51M | -0.57% |
| 2020-11-13 | $252.57 | $259.99 | $250.39 | $256.5802 | $30.78M | +0.37% |
| 2020-11-12 | $256.39 | $258.31 | $244.92 | $255.6298 | $48.27M | -0.39% |
| 2020-11-11 | $255.74 | $262.67 | $249.51 | $256.6229 | $47.00M | +0.04% |
| 2020-11-10 | $255.13 | $260.68 | $254.15 | $256.5094 | $35.31M | -2.90% |
| 2020-11-09 | $270.75 | $273.93 | $257.61 | $264.1749 | $14.22M | -2.45% |
| 2020-11-08 | $253.80 | $277.51 | $250.76 | $270.8151 | $13.41M | +6.74% |
| 2020-11-07 | $257.76 | $276.98 | $245.35 | $253.7187 | $31.10M | -2.00% |
| 2020-11-06 | $253.51 | $276.42 | $251.87 | $258.8883 | $45.86M | +2.88% |
| 2020-11-05 | $247.17 | $260.00 | $242.93 | $251.6363 | $42.81M | +3.16% |
| 2020-11-04 | $232.80 | $248.52 | $231.98 | $243.9303 | $33.47M | -0.06% |
| 2020-11-03 | $257.25 | $258.79 | $234.65 | $244.0883 | $12.59M | -5.12% |
| 2020-11-02 | $267.84 | $271.48 | $254.50 | $257.2642 | $9.52M | -3.94% |
| 2020-11-01 | $262.09 | $270.52 | $260.30 | $267.8042 | $4.99M | +1.24% |
| 2020-10-31 | $261.93 | $269.18 | $256.60 | $264.5157 | $22.38M | +0.95% |
| 2020-10-30 | $266.63 | $270.13 | $255.32 | $262.0219 | $34.07M | -1.98% |
| 2020-10-29 | $268.10 | $271.44 | $258.08 | $267.3275 | $9.41M | +0.21% |
| 2020-10-28 | $264.20 | $280.66 | $259.17 | $266.7734 | $54.71M | +0.98% |
| 2020-10-27 | $259.42 | $268.02 | $257.12 | $264.1721 | $7.62M | +0.49% |
| 2020-10-26 | $259.55 | $267.00 | $251.14 | $262.8745 | $38.48M | -3.05% |
| 2020-10-25 | $275.81 | $276.04 | $268.23 | $271.1565 | $5.91M | -0.38% |
| 2020-10-24 | $273.50 | $275.85 | $266.69 | $272.1922 | $27.26M | +0.04% |
| 2020-10-23 | $266.10 | $278.16 | $262.78 | $272.0904 | $30.20M | +1.93% |
| 2020-10-22 | $269.86 | $275.72 | $263.31 | $266.936 | $38.33M | +3.22% |
| 2020-10-21 | $240.76 | $263.90 | $240.09 | $258.6173 | $7.71M | +7.43% |
| 2020-10-20 | $249.72 | $249.98 | $238.02 | $240.7255 | $7.75M | -3.59% |
| 2020-10-19 | $249.22 | $252.30 | $245.02 | $249.6899 | $4.70M | -0.31% |
| 2020-10-18 | $249.11 | $252.31 | $244.51 | $250.4598 | $22.49M | +1.32% |
| 2020-10-17 | $244.22 | $250.87 | $240.92 | $247.2089 | $27.09M | +0.07% |
| 2020-10-16 | $251.93 | $253.25 | $242.00 | $247.0362 | $39.99M | -5.74% |
| 2020-10-15 | $258.96 | $265.01 | $255.58 | $262.0669 | $7.80M | +0.13% |
| 2020-10-14 | $252.75 | $265.25 | $251.68 | $261.7179 | $61.88M | +3.51% |
| 2020-10-13 | $254.14 | $258.59 | $249.53 | $252.85 | $56.57M | +5.54% |
| 2020-10-12 | $239.02 | $243.91 | $233.41 | $239.5809 | $4.61M | -0.27% |
| 2020-10-11 | $240.14 | $242.59 | $232.68 | $240.2388 | $30.68M | +0.59% |
| 2020-10-10 | $240.08 | $243.76 | $235.71 | $238.8366 | $27.57M | -0.04% |
| 2020-10-09 | $238.94 | $246.47 | $235.42 | $238.9219 | $31.72M | +0.83% |
| 2020-10-08 | $235.39 | $240.09 | $231.61 | $236.9476 | $31.49M | +6.19% |
| 2020-10-07 | $219.64 | $224.21 | $216.37 | $223.1303 | $2.74M | +0.88% |
| 2020-10-06 | $228.78 | $230.40 | $215.51 | $221.1775 | $26.48M | -0.20% |
| 2020-10-05 | $220.90 | $222.71 | $218.19 | $221.6178 | $1.86M | +0.39% |
| 2020-10-04 | $218.68 | $222.98 | $218.14 | $220.7546 | $15.16M | +0.99% |
| 2020-10-03 | $219.86 | $221.71 | $216.38 | $218.5838 | $11.59M | -0.47% |
| 2020-10-02 | $217.48 | $221.47 | $216.31 | $219.6058 | $14.74M | -3.73% |
| 2020-10-01 | $227.95 | $233.40 | $221.98 | $228.1234 | $3.61M | +0.32% |
| 2020-09-30 | $228.38 | $234.11 | $225.00 | $227.3859 | $21.32M | -0.55% |
| 2020-09-29 | $226.33 | $231.52 | $225.03 | $228.6509 | $21.57M | +1.17% |
| 2020-09-28 | $230.41 | $234.82 | $223.74 | $226.0156 | $25.12M | -1.81% |
| 2020-09-27 | $226.50 | $234.08 | $225.30 | $230.1821 | $32.16M | +2.63% |
| 2020-09-26 | $215.63 | $227.31 | $214.74 | $224.2857 | $24.88M | +3.82% |
| 2020-09-25 | $216.00 | $218.59 | $212.54 | $216.0263 | $19.33M | -0.00% |
| 2020-09-24 | $215.63 | $219.00 | $210.85 | $216.0334 | $24.81M | +3.98% |
| 2020-09-23 | $220.04 | $220.07 | $203.55 | $207.7573 | $7.03M | -4.23% |
| 2020-09-22 | $214.68 | $220.29 | $213.14 | $216.9285 | $22.12M | +1.55% |
| 2020-09-21 | $211.53 | $215.99 | $210.42 | $213.6189 | $26.82M | -5.55% |
| 2020-09-20 | $233.18 | $233.40 | $221.03 | $226.1698 | $6.51M | -2.99% |
| 2020-09-19 | $233.99 | $237.59 | $231.54 | $233.1451 | $6.99M | -0.52% |
| 2020-09-18 | $234.26 | $237.76 | $230.09 | $234.3614 | $30.45M | +0.31% |
| 2020-09-17 | $232.47 | $238.94 | $231.16 | $233.6323 | $25.06M | +0.86% |
| 2020-09-16 | $234.52 | $239.38 | $229.55 | $231.6435 | $31.67M | -1.37% |
| 2020-09-15 | $234.01 | $239.72 | $226.31 | $234.8617 | $40.54M | +4.01% |
| 2020-09-14 | $222.16 | $228.79 | $218.89 | $225.8067 | $7.34M | +0.24% |
| 2020-09-13 | $220.62 | $228.84 | $218.76 | $225.2661 | $33.60M | -2.14% |
| 2020-09-12 | $225.19 | $230.31 | $222.50 | $230.1841 | $6.29M | +2.39% |
| 2020-09-11 | $224.33 | $225.97 | $222.50 | $224.8066 | $22.22M | -0.36% |
| 2020-09-10 | $226.43 | $229.89 | $220.40 | $225.6085 | $31.89M | +0.07% |
| 2020-09-09 | $226.37 | $230.65 | $222.53 | $225.4529 | $33.00M | +0.40% |
| 2020-09-08 | $224.42 | $227.00 | $215.75 | $224.5457 | $37.78M | -0.78% |
| 2020-09-07 | $225.45 | $230.48 | $218.61 | $226.3094 | $47.43M | -0.04% |
| 2020-09-06 | $225.86 | $230.72 | $215.49 | $226.3921 | $64.42M | +0.27% |
| 2020-09-05 | $230.60 | $233.46 | $213.78 | $225.7788 | $100.32M | -2.01% |
| 2020-09-04 | $227.58 | $236.24 | $214.57 | $230.4198 | $108.32M | +7.80% |
| 2020-09-03 | $263.87 | $266.30 | $200.95 | $213.742 | $22.49M | -19.00% |
| 2020-09-02 | $292.04 | $295.16 | $246.14 | $263.888 | $21.10M | -9.64% |
| 2020-09-01 | $273.50 | $296.96 | $269.13 | $292.0411 | $13.80M | +6.76% |
| 2020-08-31 | $279.37 | $281.39 | $272.80 | $273.5596 | $9.21M | -1.69% |
| 2020-08-30 | $275.94 | $281.42 | $272.74 | $278.2753 | $37.54M | +2.17% |
| 2020-08-29 | $270.04 | $277.71 | $267.64 | $272.374 | $34.96M | +1.08% |
| 2020-08-28 | $271.30 | $272.74 | $265.44 | $269.4618 | $35.88M | +0.30% |
| 2020-08-27 | $267.63 | $271.81 | $258.21 | $268.6686 | $55.74M | -0.78% |
| 2020-08-26 | $277.81 | $279.10 | $265.07 | $270.7872 | $46.01M | -2.20% |
| 2020-08-25 | $278.70 | $279.63 | $268.18 | $276.8653 | $58.30M | -4.80% |
| 2020-08-24 | $284.56 | $295.12 | $281.99 | $290.8153 | $6.84M | +1.16% |
| 2020-08-23 | $285.18 | $292.88 | $282.03 | $287.476 | $26.69M | +0.61% |
| 2020-08-22 | $284.32 | $288.24 | $278.70 | $285.7467 | $25.94M | +0.70% |
| 2020-08-21 | $291.68 | $293.11 | $276.00 | $283.7689 | $51.16M | -3.03% |
| 2020-08-20 | $294.48 | $305.74 | $288.35 | $292.641 | $52.32M | -0.34% |
| 2020-08-19 | $292.34 | $296.41 | $281.00 | $293.6362 | $54.04M | -3.17% |
| 2020-08-18 | $318.15 | $324.24 | $300.50 | $303.2396 | $7.68M | -4.60% |
| 2020-08-17 | $308.23 | $325.00 | $301.10 | $317.863 | $8.30M | +3.15% |
| 2020-08-16 | $302.30 | $313.62 | $294.18 | $308.1501 | $7.29M | +1.26% |
| 2020-08-15 | $304.76 | $313.91 | $293.97 | $304.3075 | $72.05M | +3.74% |
| 2020-08-14 | $295.68 | $297.79 | $287.53 | $293.3305 | $8.81M | -0.38% |
| 2020-08-13 | $281.26 | $298.03 | $277.62 | $294.4501 | $71.48M | +4.06% |
| 2020-08-12 | $287.42 | $288.52 | $276.56 | $282.9587 | $54.93M | -0.64% |
| 2020-08-11 | $283.30 | $290.21 | $269.60 | $284.7901 | $75.40M | -5.76% |
| 2020-08-10 | $300.01 | $309.15 | $285.98 | $302.2057 | $14.14M | -0.14% |
| 2020-08-09 | $296.29 | $309.14 | $281.22 | $302.6309 | $63.55M | +0.84% |
| 2020-08-08 | $306.69 | $309.07 | $291.32 | $300.123 | $65.40M | -1.44% |
| 2020-08-07 | $314.63 | $316.03 | $274.96 | $304.5233 | $98.23M | -2.53% |
| 2020-08-06 | $314.54 | $326.31 | $305.20 | $312.4396 | $126.47M | +6.42% |
| 2020-08-05 | $288.07 | $298.27 | $284.09 | $293.595 | $14.04M | +0.63% |
| 2020-08-04 | $289.69 | $298.29 | $283.70 | $291.7621 | $60.76M | -0.25% |
| 2020-08-03 | $292.59 | $304.82 | $281.37 | $292.5046 | $101.44M | +3.08% |
| 2020-08-02 | $319.37 | $337.76 | $246.27 | $283.7654 | $44.66M | -11.16% |
| 2020-08-01 | $300.56 | $321.24 | $297.98 | $319.3986 | $23.68M | +4.76% |
| 2020-07-31 | $301.70 | $313.68 | $297.55 | $304.8828 | $87.75M | +4.55% |
| 2020-07-30 | $287.82 | $300.12 | $280.64 | $291.6039 | $18.44M | +1.08% |
| 2020-07-29 | $289.30 | $294.36 | $280.63 | $288.4896 | $62.74M | -0.22% |
| 2020-07-28 | $294.42 | $297.51 | $285.06 | $289.1336 | $105.38M | +7.67% |
| 2020-07-27 | $247.47 | $274.99 | $247.07 | $268.5359 | $19.71M | +6.75% |
| 2020-07-26 | $248.20 | $264.13 | $244.12 | $251.5668 | $60.41M | +0.89% |
| 2020-07-25 | $242.24 | $257.80 | $241.25 | $249.3518 | $56.24M | +6.07% |
| 2020-07-24 | $238.39 | $238.96 | $232.46 | $235.0783 | $6.11M | -0.93% |
| 2020-07-23 | $237.80 | $243.03 | $232.52 | $237.2916 | $27.20M | -0.61% |
| 2020-07-22 | $232.61 | $240.96 | $231.64 | $238.7495 | $25.03M | +3.21% |
| 2020-07-21 | $222.79 | $232.47 | $222.36 | $231.329 | $13.62M | +3.84% |
| 2020-07-20 | $227.76 | $228.46 | $220.79 | $222.7735 | $4.47M | -1.65% |
| 2020-07-19 | $224.33 | $228.85 | $220.36 | $226.5091 | $15.28M | +1.44% |
| 2020-07-18 | $222.61 | $226.55 | $222.26 | $223.3029 | $8.90M | -0.23% |
| 2020-07-17 | $224.18 | $225.63 | $222.04 | $223.821 | $9.83M | -0.08% |
| 2020-07-16 | $227.33 | $228.02 | $217.06 | $223.9905 | $14.24M | -0.36% |
| 2020-07-15 | $227.48 | $228.44 | $216.52 | $224.797 | $20.21M | -1.83% |
| 2020-07-14 | $232.15 | $232.15 | $226.84 | $228.9937 | $14.51M | -0.83% |
| 2020-07-13 | $237.42 | $237.65 | $223.83 | $230.9093 | $37.91M | -2.43% |
| 2020-07-12 | $236.63 | $239.10 | $232.20 | $236.6501 | $20.39M | +0.52% |
| 2020-07-11 | $238.30 | $239.30 | $234.60 | $235.4207 | $22.15M | -0.94% |
| 2020-07-10 | $238.14 | $240.26 | $232.66 | $237.6471 | $44.88M | -0.17% |
| 2020-07-09 | $243.26 | $245.67 | $233.03 | $238.0425 | $69.37M | -1.17% |
| 2020-07-08 | $237.82 | $245.78 | $235.92 | $240.8494 | $84.38M | +0.29% |
| 2020-07-07 | $242.26 | $244.17 | $235.00 | $240.1454 | $69.34M | -0.20% |
| 2020-07-06 | $222.36 | $243.40 | $222.00 | $240.6271 | $91.85M | +8.26% |
| 2020-07-05 | $225.29 | $225.90 | $216.07 | $222.2761 | $41.85M | -0.32% |
| 2020-07-04 | $220.90 | $226.65 | $220.19 | $223.0002 | $60.62M | +0.94% |
| 2020-07-03 | $219.61 | $223.76 | $219.49 | $220.9185 | $50.47M | +0.11% |
| 2020-07-02 | $223.68 | $225.53 | $217.36 | $220.6655 | $61.00M | -0.75% |
| 2020-07-01 | $222.16 | $226.76 | $220.93 | $222.3399 | $58.12M | -0.48% |
| 2020-06-30 | $225.22 | $226.10 | $220.53 | $223.4091 | $59.50M | -0.46% |
| 2020-06-29 | $222.52 | $227.46 | $218.75 | $224.4307 | $62.88M | +0.97% |
| 2020-06-28 | $216.38 | $225.40 | $213.43 | $222.2753 | $61.33M | +2.72% |
| 2020-06-27 | $230.667 | $231.539 | $205.11 | $216.3821 | $49.67M | -5.82% |
| 2020-06-26 | $232.476 | $233.715 | $228.23 | $229.7594 | $58.60M | -0.85% |
| 2020-06-25 | $232.881 | $234.834 | $226.306 | $231.731 | $59.78M | -0.55% |
| 2020-06-24 | $240.676 | $245.515 | $229.491 | $233.0135 | $65.98M | -3.15% |
| 2020-06-23 | $240.973 | $244.248 | $239.229 | $240.5933 | $43.39M | -0.32% |
| 2020-06-22 | $230.319 | $243.844 | $229.785 | $241.3594 | $67.44M | +4.80% |
| 2020-06-21 | $232.786 | $233.99 | $229.747 | $230.313 | $36.06M | -1.12% |
| 2020-06-20 | $233.415 | $235.211 | $228.691 | $232.9276 | $54.75M | +0.31% |
| 2020-06-19 | $236.059 | $236.502 | $230.46 | $232.197 | $71.20M | -1.56% |
| 2020-06-18 | $240.383 | $240.621 | $232.472 | $235.8678 | $68.99M | -1.51% |
| 2020-06-17 | $237.50 | $242.84 | $234.972 | $239.479 | $69.91M | +0.64% |
| 2020-06-16 | $235.559 | $238.959 | $233.172 | $237.9493 | $71.21M | +1.00% |
| 2020-06-15 | $237.493 | $238.256 | $224.492 | $235.59 | $93.89M | +0.15% |
| 2020-06-14 | $240.698 | $240.843 | $235.089 | $235.2418 | $63.93M | -1.86% |
| 2020-06-13 | $240.826 | $242.164 | $237.211 | $239.7055 | $61.80M | -0.39% |
| 2020-06-12 | $234.841 | $243.661 | $233.086 | $240.6465 | $75.15M | +1.56% |
| 2020-06-11 | $256.975 | $257.962 | $231.453 | $236.9595 | $108.34M | -7.79% |
| 2020-06-10 | $253.927 | $258.788 | $250.631 | $256.9805 | $47.93M | +1.16% |
| 2020-06-09 | $255.258 | $256.904 | $250.541 | $254.043 | $67.00M | -0.23% |
| 2020-06-08 | $253.54 | $256.622 | $251.326 | $254.639 | $77.47M | +0.44% |
| 2020-06-07 | $253.273 | $255.775 | $245.49 | $253.526 | $95.05M | +0.98% |
| 2020-06-06 | $256.139 | $258.134 | $250.962 | $251.0676 | $102.78M | -1.95% |
| 2020-06-05 | $256.122 | $263.336 | $254.533 | $256.0591 | $107.92M | -0.27% |
| 2020-06-04 | $253.123 | $260.827 | $247.57 | $256.7463 | $132.46M | +0.85% |
| 2020-06-03 | $250.872 | $254.5879 | $246.242 | $254.5879 | $94.45M | +1.58% |
| 2020-06-02 | $253.167 | $269.461 | $242.20 | $250.6159 | $125.27M | -0.15% |
| 2020-06-01 | $239.68 | $255.00 | $239.58 | $250.9976 | $154.08M | +4.48% |
| 2020-05-31 | $252.326 | $252.667 | $236.383 | $240.2407 | $108.82M | -4.80% |
| 2020-05-30 | $238.346 | $253.42 | $236.199 | $252.3484 | $68.89M | +4.86% |
| 2020-05-29 | $239.806 | $243.851 | $233.925 | $240.6467 | $85.56M | +0.94% |
| 2020-05-28 | $232.809 | $240.90 | $229.032 | $238.4063 | $81.29M | +1.71% |
| 2020-05-27 | $227.996 | $234.441 | $227.032 | $234.395 | $68.91M | +2.17% |
| 2020-05-26 | $230.376 | $231.105 | $223.922 | $229.4248 | $72.40M | +0.45% |
| 2020-05-25 | $222.718 | $232.952 | $221.19 | $228.3889 | $60.38M | +1.35% |
| 2020-05-24 | $234.032 | $237.316 | $222.63 | $225.3422 | $67.23M | -2.83% |
| 2020-05-23 | $234.62 | $239.721 | $231.9043 | $231.9043 | $60.82M | -1.23% |
| 2020-05-22 | $228.22 | $236.63 | $225.13 | $234.7884 | $59.76M | +1.68% |
| 2020-05-21 | $239.69 | $242.826 | $220.64 | $230.9122 | $53.83M | -3.69% |
| 2020-05-20 | $246.757 | $247.453 | $235.382 | $239.7549 | $20.80M | -2.83% |
| 2020-05-19 | $248.40 | $250.844 | $242.67 | $246.7393 | $24.06M | -0.30% |
| 2020-05-18 | $240.607 | $255.147 | $240.314 | $247.4925 | $121.22M | +2.10% |
| 2020-05-17 | $236.49 | $245.569 | $235.583 | $242.4055 | $130.95M | +2.50% |
| 2020-05-16 | $235.08 | $240.608 | $233.701 | $236.4987 | $96.95M | +0.34% |
| 2020-05-15 | $242.378 | $243.139 | $231.55 | $235.6939 | $148.14M | -2.35% |
| 2020-05-14 | $239.277 | $245.569 | $233.979 | $241.3638 | $232.49M | +0.52% |
| 2020-05-13 | $233.041 | $241.731 | $231.70 | $240.1108 | $218.67M | +2.57% |
| 2020-05-12 | $235.12 | $238.944 | $228.367 | $234.0866 | $224.52M | -0.40% |
| 2020-05-11 | $232.963 | $237.589 | $218.302 | $235.0342 | $328.14M | +0.96% |
| 2020-05-10 | $265.339 | $265.54 | $221.792 | $232.799 | $313.45M | -12.26% |
| 2020-05-09 | $260.155 | $277.044 | $258.465 | $265.342 | $341.86M | +1.95% |
| 2020-05-08 | $251.863 | $265.055 | $248.062 | $260.2684 | $296.26M | +2.99% |
| 2020-05-07 | $241.533 | $256.387 | $236.898 | $252.706 | $331.84M | +4.30% |
| 2020-05-06 | $246.91 | $252.816 | $240.085 | $242.2859 | $273.62M | -2.07% |
| 2020-05-05 | $245.824 | $251.917 | $241.156 | $247.4097 | $278.18M | +0.74% |
| 2020-05-04 | $251.56 | $252.36 | $236.393 | $245.5855 | $307.95M | -1.96% |
| 2020-05-03 | $260.875 | $267.394 | $245.907 | $250.4945 | $322.98M | -3.98% |
| 2020-05-02 | $254.681 | $261.073 | $252.212 | $260.8727 | $227.74M | +2.34% |
| 2020-05-01 | $249.978 | $260.096 | $249.978 | $254.8971 | $249.25M | +1.73% |
| 2020-04-30 | $257.614 | $275.424 | $245.228 | $250.5548 | $446.98M | -2.16% |
| 2020-04-29 | $241.14 | $262.743 | $241.042 | $256.0811 | $414.79M | +6.18% |
| 2020-04-28 | $242.748 | $243.074 | $237.118 | $241.1721 | $225.34M | -0.34% |
| 2020-04-27 | $246.284 | $247.642 | $234.177 | $241.9983 | $284.35M | -1.74% |
| 2020-04-26 | $238.056 | $249.052 | $237.369 | $246.2717 | $237.31M | +3.35% |
| 2020-04-25 | $237.848 | $245.505 | $235.192 | $238.2857 | $296.26M | +0.13% |
| 2020-04-24 | $237.453 | $241.805 | $234.655 | $237.9862 | $272.21M | +0.25% |
| 2020-04-23 | $232.962 | $246.535 | $225.988 | $237.3884 | $288.90M | +1.90% |
| 2020-04-22 | $219.441 | $235.698 | $217.576 | $232.9613 | $278.35M | +6.16% |
| 2020-04-21 | $219.165 | $223.177 | $215.126 | $219.44 | $254.57M | +0.01% |
| 2020-04-20 | $231.249 | $238.032 | $215.916 | $219.4085 | $365.69M | -4.96% |
| 2020-04-19 | $243.651 | $244.874 | $229.67 | $230.8672 | $284.50M | -5.25% |
| 2020-04-18 | $231.864 | $247.517 | $231.672 | $243.6517 | $275.07M | +5.09% |
| 2020-04-17 | $234.912 | $236.791 | $229.271 | $231.8606 | $300.78M | -1.07% |
| 2020-04-16 | $215.062 | $239.594 | $206.449 | $234.3623 | $422.74M | +8.98% |
| 2020-04-15 | $223.076 | $225.151 | $214.076 | $215.0555 | $248.54M | -3.30% |
| 2020-04-14 | $223.432 | $228.455 | $219.952 | $222.3996 | $300.48M | -0.57% |
| 2020-04-13 | $233.174 | $233.174 | $215.459 | $223.6663 | $371.67M | -4.08% |
| 2020-04-12 | $232.91 | $244.563 | $226.916 | $233.1702 | $341.89M | -0.38% |
| 2020-04-11 | $232.616 | $239.947 | $221.815 | $234.0554 | $356.49M | +0.61% |
| 2020-04-10 | $255.866 | $258.833 | $225.792 | $232.6304 | $368.15M | -9.10% |
| 2020-04-09 | $267.294 | $274.33 | $253.70 | $255.9213 | $319.96M | -4.25% |
| 2020-04-08 | $252.411 | $280.026 | $250.115 | $267.2808 | $348.47M | +5.89% |
| 2020-04-07 | $257.885 | $265.448 | $246.744 | $252.4243 | $304.45M | -2.07% |
| 2020-04-06 | $231.01 | $259.22 | $230.774 | $257.7539 | $448.22M | +11.59% |
| 2020-04-05 | $238.054 | $239.623 | $224.791 | $230.9912 | $225.61M | -2.75% |
| 2020-04-04 | $236.084 | $241.856 | $231.962 | $237.5188 | $274.17M | +0.77% |
| 2020-04-03 | $231.826 | $241.826 | $230.178 | $235.6972 | $308.49M | +1.36% |
| 2020-04-02 | $223.608 | $248.41 | $222.053 | $232.5447 | $435.61M | +4.00% |
| 2020-04-01 | $218.338 | $224.671 | $211.556 | $223.6065 | $259.45M | +2.56% |
| 2020-03-31 | $220.003 | $223.773 | $215.773 | $218.0206 | $300.28M | -0.98% |
| 2020-03-30 | $205.534 | $226.449 | $205.534 | $220.1822 | $281.68M | +7.12% |
| 2020-03-29 | $213.699 | $216.942 | $204.481 | $205.5455 | $207.78M | -3.63% |
| 2020-03-28 | $213.157 | $216.835 | $202.538 | $213.2771 | $273.86M | +0.67% |
| 2020-03-27 | $227.659 | $233.212 | $210.14 | $211.8583 | $316.33M | -6.63% |
| 2020-03-26 | $220.675 | $228.041 | $218.706 | $226.9135 | $335.69M | +2.55% |
| 2020-03-25 | $227.226 | $230.059 | $213.30 | $221.2677 | $357.78M | -2.63% |
| 2020-03-24 | $221.247 | $230.015 | $217.505 | $227.2462 | $401.43M | +2.59% |
| 2020-03-23 | $202.745 | $226.841 | $198.98 | $221.5052 | $499.09M | +9.28% |
| 2020-03-22 | $219.995 | $232.762 | $200.07 | $202.7032 | $395.44M | -7.86% |
| 2020-03-21 | $214.905 | $228.975 | $206.697 | $219.9843 | $400.42M | +2.03% |
| 2020-03-20 | $220.749 | $245.274 | $191.87 | $215.5977 | $617.03M | -2.40% |
| 2020-03-19 | $184.842 | $232.686 | $177.578 | $220.9035 | $427.00M | +19.53% |
| 2020-03-18 | $182.637 | $185.766 | $169.023 | $184.8161 | $190.80M | +1.50% |
| 2020-03-17 | $172.546 | $187.804 | $169.124 | $182.0857 | $239.95M | +5.57% |
| 2020-03-16 | $178.097 | $183.969 | $147.846 | $172.4777 | $303.31M | -3.17% |
| 2020-03-15 | $167.448 | $190.00 | $165.386 | $178.1179 | $151.77M | +6.37% |
| 2020-03-14 | $177.238 | $180.156 | $164.166 | $167.4497 | $159.60M | -5.56% |
| 2020-03-13 | $142.833 | $189.061 | $130.255 | $177.3151 | $396.36M | +23.91% |
| 2020-03-12 | $266.986 | $267.673 | $134.295 | $143.1037 | $361.59M | -46.41% |
| 2020-03-11 | $271.697 | $274.767 | $250.409 | $267.05 | $208.23M | -1.72% |
| 2020-03-10 | $273.006 | $277.73 | $263.156 | $271.7208 | $207.39M | -0.48% |
| 2020-03-09 | $272.526 | $280.008 | $252.73 | $273.0426 | $309.51M | +0.16% |
| 2020-03-08 | $330.905 | $330.905 | $268.29 | $272.6112 | $251.20M | -17.60% |
| 2020-03-07 | $350.619 | $351.012 | $327.47 | $330.8542 | $188.50M | -5.26% |
| 2020-03-06 | $336.815 | $352.059 | $333.008 | $349.2076 | $209.29M | +3.27% |
| 2020-03-05 | $319.752 | $343.738 | $319.658 | $338.1638 | $227.42M | +5.81% |
| 2020-03-04 | $329.511 | $331.805 | $311.00 | $319.5919 | $77.12M | -2.98% |
| 2020-03-03 | $339.028 | $339.31 | $322.00 | $329.4031 | $115.55M | -2.84% |
| 2020-03-02 | $312.00 | $342.307 | $310.136 | $339.0172 | $103.12M | +8.66% |
| 2020-03-01 | $306.15 | $325.00 | $305.00 | $312.0071 | $95.23M | +1.14% |
| 2020-02-29 | $314.679 | $322.287 | $305.59 | $308.497 | $145.30M | -1.52% |
| 2020-02-28 | $324.193 | $329.206 | $298.819 | $313.2469 | $183.62M | -2.35% |
| 2020-02-27 | $316.856 | $335.00 | $307.389 | $320.7704 | $212.72M | +0.14% |
| 2020-02-26 | $352.964 | $361.624 | $301.38 | $320.3318 | $312.55M | -9.25% |
| 2020-02-25 | $378.712 | $379.599 | $345.913 | $352.9884 | $127.17M | -6.79% |
| 2020-02-24 | $402.403 | $407.654 | $364.00 | $378.6985 | $131.55M | -5.88% |
| 2020-02-23 | $372.419 | $403.881 | $371.914 | $402.3695 | $117.83M | +8.01% |
| 2020-02-22 | $377.481 | $380.248 | $367.291 | $372.528 | $108.06M | -0.82% |
| 2020-02-21 | $371.28 | $387.98 | $367.37 | $375.6092 | $132.27M | +0.46% |
| 2020-02-20 | $378.95 | $387.802 | $352.53 | $373.9049 | $173.54M | -0.32% |
| 2020-02-19 | $419.922 | $423.30 | $370.00 | $375.1183 | $201.67M | -10.03% |
| 2020-02-18 | $411.205 | $426.352 | $385.008 | $416.9324 | $178.92M | +1.76% |
| 2020-02-17 | $412.082 | $416.90 | $367.0825 | $409.7375 | $225.17M | +0.28% |
| 2020-02-16 | $427.29 | $433.72 | $366.36 | $408.607 | $363.36M | -5.70% |
| 2020-02-15 | $493.48 | $494.66 | $421.33 | $433.3121 | $271.17M | -12.18% |
| 2020-02-14 | $477.209 | $499.098 | $466.096 | $493.425 | $88.04M | +3.42% |
| 2020-02-13 | $473.089 | $484.645 | $460.216 | $477.1264 | $109.86M | +0.94% |
| 2020-02-12 | $461.90 | $481.79 | $461.303 | $472.6686 | $211.47M | +1.73% |
| 2020-02-11 | $452.47 | $468.88 | $441.00 | $464.6377 | $187.77M | +1.81% |
| 2020-02-10 | $450.374 | $464.44 | $436.686 | $456.397 | $191.30M | +0.99% |
| 2020-02-09 | $444.79 | $460.24 | $435.37 | $451.9244 | $210.41M | +1.57% |
| 2020-02-08 | $439.85 | $454.14 | $426.00 | $444.937 | $183.63M | +0.82% |
| 2020-02-07 | $445.49 | $459.27 | $432.571 | $441.3165 | $200.56M | +0.03% |
| 2020-02-06 | $445.40 | $448.015 | $417.00 | $441.1879 | $217.84M | -0.74% |
| 2020-02-05 | $381.22 | $445.556 | $379.00 | $444.4989 | $241.46M | +16.77% |
| 2020-02-04 | $384.52 | $389.458 | $372.873 | $380.675 | $89.44M | -0.46% |
| 2020-02-03 | $377.923 | $392.27 | $374.76 | $382.4265 | $147.80M | +1.00% |
| 2020-02-02 | $380.101 | $387.67 | $370.00 | $378.6237 | $158.34M | -0.41% |
| 2020-02-01 | $374.86 | $389.228 | $372.63 | $380.1827 | $144.55M | +1.03% |
| 2020-01-31 | $392.509 | $394.817 | $365.10 | $376.3235 | $167.21M | -4.14% |
| 2020-01-30 | $380.369 | $399.367 | $372.50 | $392.596 | $101.74M | +2.61% |
| 2020-01-29 | $378.71 | $395.782 | $375.936 | $382.5959 | $191.23M | +1.00% |
| 2020-01-28 | $363.12 | $385.202 | $360.92 | $378.8129 | $208.58M | +3.92% |
| 2020-01-27 | $348.42 | $377.94 | $347.866 | $364.529 | $214.43M | +4.77% |
| 2020-01-26 | $310.161 | $349.514 | $307.285 | $347.9362 | $82.74M | +12.18% |
| 2020-01-25 | $318.572 | $318.913 | $305.131 | $310.1726 | $72.00M | -1.76% |
| 2020-01-24 | $324.963 | $327.615 | $297.138 | $315.7216 | $136.82M | -2.61% |
| 2020-01-23 | $349.04 | $349.883 | $316.26 | $324.1738 | $189.09M | -7.15% |
| 2020-01-22 | $343.672 | $354.271 | $339.546 | $349.1336 | $79.95M | +1.75% |
| 2020-01-21 | $343.219 | $347.636 | $332.614 | $343.1355 | $138.70M | +0.25% |
| 2020-01-20 | $339.491 | $352.375 | $322.59 | $342.2953 | $141.34M | +0.09% |
| 2020-01-19 | $338.249 | $365.84 | $320.001 | $342.0011 | $203.44M | +1.58% |
| 2020-01-18 | $367.975 | $405.206 | $329.365 | $336.6707 | $336.04M | -8.49% |
| 2020-01-17 | $327.33 | $382.452 | $319.43 | $367.9228 | $134.73M | +12.43% |
| 2020-01-16 | $339.94 | $342.705 | $300.00 | $327.2429 | $96.13M | -3.80% |
| 2020-01-15 | $349.433 | $361.701 | $313.158 | $340.1825 | $122.26M | -2.65% |
| 2020-01-14 | $267.025 | $366.038 | $267.025 | $349.4263 | $127.89M | +30.82% |
| 2020-01-13 | $270.269 | $272.34 | $261.285 | $267.0971 | $59.15M | -0.13% |
| 2020-01-12 | $261.281 | $270.93 | $258.007 | $267.4546 | $96.69M | +1.55% |
| 2020-01-11 | $271.66 | $278.961 | $259.00 | $263.3606 | $119.14M | -2.44% |
| 2020-01-10 | $238.67 | $275.00 | $231.30 | $269.9402 | $150.22M | +13.36% |
| 2020-01-09 | $240.22 | $243.88 | $231.417 | $238.1277 | $45.99M | -0.09% |
| 2020-01-08 | $242.30 | $254.00 | $229.64 | $238.3411 | $124.68M | -1.04% |
| 2020-01-07 | $244.104 | $246.98 | $232.10 | $240.8514 | $132.55M | -1.33% |
| 2020-01-06 | $222.788 | $247.091 | $222.176 | $244.0923 | $48.32M | +9.54% |
| 2020-01-05 | $224.39 | $227.38 | $221.00 | $222.8327 | $42.88M | -0.85% |
| 2020-01-04 | $222.191 | $227.361 | $219.508 | $224.749 | $80.95M | +1.21% |
| 2020-01-03 | $195.70 | $225.769 | $192.06 | $222.0588 | $104.55M | +13.60% |
| 2020-01-02 | $204.427 | $205.372 | $192.957 | $195.482 | $41.56M | -4.05% |
| 2020-01-01 | $204.595 | $208.746 | $203.344 | $203.7375 | $63.33M | -0.68% |
Frequently asked questions
What was the Bitcoin Cash price on January 1, 2020?
BCH opened 2020-01-01 at $204.595 and closed that day at $203.7375.
What was the highest price of Bitcoin Cash in 2020?
The highest was $499.098 on 2020-02-14; the lowest was $130.255 on 2020-03-13.
How much did Bitcoin Cash change in 2020?
BCH moved +68.05% in 2020, from $204.595 to $343.8298.
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.