Bitcoin Cash price history in 2022
In 2022 Bitcoin Cash (BCH) went from $441.27 on 2022-01-01 to $96.7281 on 2022-12-31, a change of -78.08%. The highest price was $452.48 on 2022-01-02 and the lowest $87.15 on 2022-11-10. About $12.94B was traded across the year. The best day was 2022-07-28 (+21.31%) and the worst 2022-05-09 (-16.88%).
$441.27Open · 2022-01-01
$96.7281Close · 2022-12-31
$452.48High · 2022-01-02
$87.15Low · 2022-11-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $441.27 | $452.48 | $270.35 | $285.8108 | $1.31B | -35.23% |
| February | $286.34 | $362.72 | $270.99 | $338.9433 | $973.74M | +18.37% |
| March | $326.55 | $391.06 | $270.02 | $381.0748 | $1.62B | +16.70% |
| April | $378.74 | $383.16 | $267.53 | $281.0489 | $1.02B | -25.79% |
| May | $283.27 | $300.26 | $157.50 | $204.6028 | $830.10M | -27.77% |
| June | $204.56 | $210.42 | $97.87 | $101.7404 | $750.53M | -50.26% |
| July | $103.13 | $164.89 | $95.32 | $139.1122 | $625.34M | +34.89% |
| August | $138.85 | $148.66 | $110.80 | $114.6398 | $569.29M | -17.44% |
| September | $115.12 | $138.63 | $106.58 | $119.062 | $831.10M | +3.42% |
| October | $117.69 | $123.48 | $101.91 | $115.024 | $1.49B | -2.27% |
| November | $115.01 | $126.09 | $87.15 | $111.6882 | $2.19B | -2.89% |
| December | $110.71 | $116.91 | $95.20 | $96.7281 | $737.23M | -12.63% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $97.84 | $97.89 | $96.17 | $96.7281 | $7.64M | -0.76% |
| 2022-12-30 | $96.57 | $98.50 | $95.91 | $97.4655 | $17.51M | +0.40% |
| 2022-12-29 | $99.88 | $100.07 | $95.20 | $97.0778 | $25.93M | -2.57% |
| 2022-12-28 | $100.11 | $100.81 | $98.17 | $99.642 | $20.67M | -1.01% |
| 2022-12-27 | $102.71 | $102.91 | $99.39 | $100.6536 | $19.57M | -2.13% |
| 2022-12-26 | $102.18 | $103.82 | $102.17 | $102.8436 | $12.35M | +0.83% |
| 2022-12-25 | $100.07 | $102.60 | $99.76 | $101.9994 | $16.14M | +1.62% |
| 2022-12-24 | $101.90 | $102.14 | $99.66 | $100.3687 | $10.08M | -1.52% |
| 2022-12-23 | $101.77 | $102.75 | $101.74 | $101.9159 | $9.50M | +0.22% |
| 2022-12-22 | $99.77 | $102.94 | $99.45 | $101.6873 | $18.77M | +1.75% |
| 2022-12-21 | $101.07 | $101.30 | $99.33 | $99.9365 | $21.54M | -1.32% |
| 2022-12-20 | $100.83 | $102.43 | $100.15 | $101.2729 | $21.06M | +1.30% |
| 2022-12-19 | $101.21 | $101.81 | $97.78 | $99.9704 | $27.81M | -1.42% |
| 2022-12-18 | $102.59 | $102.94 | $100.00 | $101.4132 | $29.99M | -1.40% |
| 2022-12-17 | $102.68 | $103.39 | $101.99 | $102.8493 | $15.09M | +1.20% |
| 2022-12-16 | $103.34 | $104.43 | $98.60 | $101.6322 | $38.25M | -5.22% |
| 2022-12-15 | $108.98 | $109.98 | $106.72 | $107.2333 | $4.51M | -1.29% |
| 2022-12-14 | $109.78 | $111.40 | $107.53 | $108.6395 | $34.51M | -1.20% |
| 2022-12-13 | $109.45 | $111.05 | $107.94 | $109.9567 | $24.78M | +1.45% |
| 2022-12-12 | $105.50 | $111.48 | $103.71 | $108.3851 | $25.74M | +2.44% |
| 2022-12-11 | $109.16 | $109.19 | $102.27 | $105.8024 | $23.03M | -3.06% |
| 2022-12-10 | $110.38 | $110.52 | $108.67 | $109.1417 | $11.79M | -0.88% |
| 2022-12-09 | $110.82 | $110.91 | $109.04 | $110.1132 | $10.96M | -0.98% |
| 2022-12-08 | $110.81 | $112.37 | $110.12 | $111.2064 | $22.90M | +0.92% |
| 2022-12-07 | $109.28 | $111.12 | $108.39 | $110.1951 | $36.34M | -0.05% |
| 2022-12-06 | $111.12 | $112.86 | $107.39 | $110.2546 | $39.87M | -0.55% |
| 2022-12-05 | $113.67 | $113.79 | $109.67 | $110.8613 | $40.54M | -1.74% |
| 2022-12-04 | $110.53 | $116.91 | $109.84 | $112.8198 | $46.38M | +2.33% |
| 2022-12-03 | $111.43 | $112.11 | $109.40 | $110.2532 | $34.86M | -1.22% |
| 2022-12-02 | $110.14 | $112.42 | $109.82 | $111.6146 | $32.59M | +1.26% |
| 2022-12-01 | $110.71 | $111.35 | $108.32 | $110.2285 | $36.55M | -1.31% |
| 2022-11-30 | $112.95 | $113.84 | $109.68 | $111.6882 | $45.35M | -0.57% |
| 2022-11-29 | $111.90 | $114.69 | $110.62 | $112.3316 | $38.90M | +1.01% |
| 2022-11-28 | $108.40 | $112.96 | $107.84 | $111.2115 | $43.22M | +1.85% |
| 2022-11-27 | $113.18 | $113.41 | $106.03 | $109.1937 | $41.77M | -3.30% |
| 2022-11-26 | $112.66 | $113.86 | $111.39 | $112.9207 | $42.31M | -0.22% |
| 2022-11-25 | $114.53 | $115.81 | $111.95 | $113.1723 | $57.68M | -1.78% |
| 2022-11-24 | $115.14 | $118.65 | $113.25 | $115.2185 | $69.95M | -0.42% |
| 2022-11-23 | $115.21 | $118.76 | $113.08 | $115.7099 | $67.96M | +5.83% |
| 2022-11-22 | $103.32 | $109.46 | $103.01 | $109.338 | $24.81M | +5.85% |
| 2022-11-21 | $104.84 | $107.47 | $100.57 | $103.2953 | $62.24M | -0.47% |
| 2022-11-20 | $103.89 | $107.61 | $100.88 | $103.7806 | $57.08M | -0.45% |
| 2022-11-19 | $105.38 | $107.62 | $103.02 | $104.2448 | $49.09M | -0.82% |
| 2022-11-18 | $104.78 | $106.24 | $103.70 | $105.1016 | $42.83M | +0.74% |
| 2022-11-17 | $102.09 | $105.77 | $101.61 | $104.3303 | $60.46M | +1.05% |
| 2022-11-16 | $105.35 | $106.44 | $101.28 | $103.2511 | $61.28M | -1.41% |
| 2022-11-15 | $104.57 | $109.93 | $102.55 | $104.7243 | $39.04M | +0.51% |
| 2022-11-14 | $99.92 | $104.77 | $96.70 | $104.1975 | $48.49M | +3.21% |
| 2022-11-13 | $101.21 | $104.70 | $96.20 | $100.9533 | $37.25M | -0.81% |
| 2022-11-12 | $102.27 | $103.58 | $97.94 | $101.7801 | $34.28M | -0.85% |
| 2022-11-11 | $102.45 | $106.73 | $98.96 | $102.6497 | $52.47M | +0.06% |
| 2022-11-10 | $89.18 | $106.58 | $87.15 | $102.5915 | $107.89M | +15.02% |
| 2022-11-09 | $103.15 | $104.07 | $87.25 | $89.1931 | $217.52M | -13.53% |
| 2022-11-08 | $117.87 | $118.89 | $94.84 | $103.1463 | $148.11M | -12.48% |
| 2022-11-07 | $116.67 | $119.52 | $115.25 | $117.8611 | $20.07M | -0.13% |
| 2022-11-06 | $122.30 | $122.30 | $115.18 | $118.0142 | $69.36M | -4.02% |
| 2022-11-05 | $124.51 | $126.09 | $121.68 | $122.9532 | $80.43M | -1.25% |
| 2022-11-04 | $122.06 | $125.62 | $121.26 | $124.5082 | $162.99M | +7.66% |
| 2022-11-03 | $113.64 | $120.00 | $113.13 | $115.65 | $11.19M | +0.32% |
| 2022-11-02 | $117.09 | $120.13 | $111.93 | $115.282 | $215.43M | -1.22% |
| 2022-11-01 | $115.01 | $122.13 | $112.93 | $116.7037 | $181.25M | +1.46% |
| 2022-10-31 | $114.20 | $116.60 | $113.82 | $115.024 | $184.57M | +0.39% |
| 2022-10-30 | $116.39 | $117.98 | $113.59 | $114.5747 | $191.39M | -1.96% |
| 2022-10-29 | $118.84 | $120.63 | $116.27 | $116.8646 | $206.46M | -1.11% |
| 2022-10-28 | $113.47 | $119.68 | $113.41 | $118.1809 | $200.67M | +4.36% |
| 2022-10-27 | $113.70 | $115.16 | $111.02 | $113.2388 | $212.01M | -0.55% |
| 2022-10-26 | $115.29 | $116.90 | $113.23 | $113.8651 | $163.04M | -0.64% |
| 2022-10-25 | $111.39 | $116.41 | $111.39 | $114.5972 | $74.80M | +6.23% |
| 2022-10-24 | $110.88 | $111.13 | $107.39 | $107.88 | $5.71M | -1.42% |
| 2022-10-23 | $108.26 | $111.19 | $107.48 | $109.4339 | $10.39M | +0.92% |
| 2022-10-22 | $107.09 | $110.39 | $106.18 | $108.4383 | $5.49M | +0.80% |
| 2022-10-21 | $106.46 | $107.5759 | $102.80 | $107.5759 | $10.12M | +0.88% |
| 2022-10-20 | $108.01 | $108.08 | $102.91 | $106.6344 | $11.81M | -0.20% |
| 2022-10-19 | $108.69 | $108.97 | $105.14 | $106.8483 | $6.86M | -1.59% |
| 2022-10-18 | $110.57 | $111.40 | $107.21 | $108.574 | $7.58M | -0.75% |
| 2022-10-17 | $110.58 | $111.54 | $108.08 | $109.3934 | $16.97M | -0.96% |
| 2022-10-16 | $109.85 | $111.60 | $109.08 | $110.4505 | $13.59M | +1.34% |
| 2022-10-15 | $108.94 | $110.19 | $107.41 | $108.985 | $11.10M | +0.65% |
| 2022-10-14 | $108.24 | $109.60 | $106.61 | $108.2779 | $15.13M | -0.28% |
| 2022-10-13 | $111.73 | $113.04 | $101.91 | $108.5858 | $26.10M | -2.85% |
| 2022-10-12 | $111.14 | $112.79 | $110.63 | $111.7703 | $4.51M | +0.16% |
| 2022-10-11 | $111.64 | $112.47 | $109.02 | $111.5878 | $9.47M | -0.24% |
| 2022-10-10 | $117.21 | $118.07 | $110.63 | $111.8601 | $10.47M | -3.76% |
| 2022-10-09 | $117.01 | $118.47 | $116.2304 | $116.2304 | $6.91M | -1.16% |
| 2022-10-08 | $117.21 | $118.50 | $115.59 | $117.5996 | $11.59M | +0.55% |
| 2022-10-07 | $118.31 | $120.23 | $115.44 | $116.9549 | $7.93M | -0.42% |
| 2022-10-06 | $120.73 | $121.40 | $115.82 | $117.4482 | $10.61M | -3.30% |
| 2022-10-05 | $121.09 | $123.48 | $119.00 | $121.4602 | $8.83M | +0.46% |
| 2022-10-04 | $116.26 | $122.08 | $115.63 | $120.9004 | $9.24M | +4.02% |
| 2022-10-03 | $114.31 | $116.49 | $113.51 | $116.2297 | $5.23M | +1.06% |
| 2022-10-02 | $115.66 | $117.26 | $113.53 | $115.0117 | $16.26M | -1.06% |
| 2022-10-01 | $117.69 | $118.56 | $114.59 | $116.2384 | $15.09M | -2.37% |
| 2022-09-30 | $116.98 | $124.88 | $115.43 | $119.062 | $45.35M | +1.79% |
| 2022-09-29 | $114.12 | $117.90 | $113.50 | $116.9639 | $29.42M | +1.74% |
| 2022-09-28 | $114.33 | $115.91 | $110.21 | $114.9633 | $44.03M | +0.86% |
| 2022-09-27 | $116.33 | $120.49 | $112.50 | $113.9884 | $46.53M | -2.75% |
| 2022-09-26 | $113.50 | $117.67 | $112.47 | $117.2073 | $49.54M | +2.35% |
| 2022-09-25 | $117.26 | $118.55 | $112.12 | $114.5214 | $39.47M | -1.65% |
| 2022-09-24 | $120.11 | $122.19 | $116.4383 | $116.4383 | $39.77M | -3.12% |
| 2022-09-23 | $116.59 | $120.50 | $112.38 | $120.1877 | $56.36M | +4.01% |
| 2022-09-22 | $108.92 | $117.25 | $108.67 | $115.555 | $28.79M | +6.10% |
| 2022-09-21 | $112.76 | $118.98 | $108.31 | $108.912 | $20.09M | -3.72% |
| 2022-09-20 | $112.09 | $114.90 | $110.99 | $113.1249 | $18.65M | +0.36% |
| 2022-09-19 | $111.79 | $113.39 | $106.74 | $112.7189 | $19.52M | +1.42% |
| 2022-09-18 | $118.03 | $118.27 | $106.58 | $111.1363 | $20.86M | -9.02% |
| 2022-09-17 | $119.56 | $123.47 | $119.30 | $122.154 | $4.23M | +0.93% |
| 2022-09-16 | $118.66 | $123.46 | $116.61 | $121.0238 | $21.87M | +2.58% |
| 2022-09-15 | $119.99 | $122.96 | $116.01 | $117.9841 | $22.34M | -1.05% |
| 2022-09-14 | $117.60 | $120.85 | $116.01 | $119.2312 | $20.57M | +1.10% |
| 2022-09-13 | $128.81 | $133.72 | $115.99 | $117.9352 | $32.08M | -8.46% |
| 2022-09-12 | $130.25 | $132.90 | $126.23 | $128.8277 | $23.52M | -0.21% |
| 2022-09-11 | $130.74 | $133.37 | $127.37 | $129.1029 | $32.17M | -2.11% |
| 2022-09-10 | $132.78 | $134.93 | $130.42 | $131.8842 | $30.62M | -0.71% |
| 2022-09-09 | $126.57 | $138.63 | $126.04 | $132.8282 | $44.89M | +4.95% |
| 2022-09-08 | $118.76 | $130.41 | $115.86 | $126.5579 | $29.71M | +6.60% |
| 2022-09-07 | $112.17 | $119.51 | $110.31 | $118.7222 | $12.32M | +5.29% |
| 2022-09-06 | $125.64 | $127.91 | $111.66 | $112.7597 | $25.03M | -10.05% |
| 2022-09-05 | $118.40 | $126.43 | $117.04 | $125.3542 | $17.54M | +5.92% |
| 2022-09-04 | $117.74 | $118.38 | $115.80 | $118.3531 | $6.73M | +0.81% |
| 2022-09-03 | $116.43 | $119.28 | $115.80 | $117.403 | $13.13M | +0.49% |
| 2022-09-02 | $116.65 | $120.39 | $114.62 | $116.8285 | $18.93M | -0.81% |
| 2022-09-01 | $115.12 | $117.7812 | $113.01 | $117.7812 | $17.02M | +2.74% |
| 2022-08-31 | $114.64 | $117.99 | $114.15 | $114.6398 | $17.92M | -0.63% |
| 2022-08-30 | $119.42 | $120.75 | $111.77 | $115.3636 | $15.81M | -3.54% |
| 2022-08-29 | $112.53 | $120.00 | $110.80 | $119.5944 | $13.33M | +6.28% |
| 2022-08-28 | $115.22 | $121.10 | $111.84 | $112.5303 | $11.53M | -3.29% |
| 2022-08-27 | $116.06 | $118.51 | $113.19 | $116.3643 | $17.25M | +0.72% |
| 2022-08-26 | $130.45 | $130.45 | $114.83 | $115.5308 | $26.47M | -11.56% |
| 2022-08-25 | $130.49 | $132.80 | $128.50 | $130.6269 | $10.30M | +0.30% |
| 2022-08-24 | $133.31 | $138.80 | $130.2369 | $130.2369 | $26.61M | -2.21% |
| 2022-08-23 | $122.70 | $135.83 | $120.12 | $133.1789 | $38.39M | +8.60% |
| 2022-08-22 | $119.74 | $123.41 | $113.36 | $122.6279 | $20.37M | +1.45% |
| 2022-08-21 | $114.79 | $120.8775 | $114.19 | $120.8775 | $26.72M | +4.38% |
| 2022-08-20 | $114.43 | $118.30 | $111.31 | $115.8012 | $31.34M | +0.52% |
| 2022-08-19 | $129.05 | $129.10 | $113.41 | $115.2047 | $45.80M | -10.74% |
| 2022-08-18 | $133.69 | $136.38 | $126.92 | $129.0637 | $20.01M | -4.11% |
| 2022-08-17 | $136.38 | $144.88 | $132.40 | $134.6005 | $21.64M | -0.44% |
| 2022-08-16 | $137.19 | $138.50 | $134.50 | $135.1972 | $26.21M | -1.47% |
| 2022-08-15 | $139.19 | $143.41 | $133.74 | $137.2098 | $13.61M | -0.95% |
| 2022-08-14 | $144.08 | $147.80 | $138.10 | $138.5201 | $15.21M | -3.91% |
| 2022-08-13 | $143.48 | $147.16 | $142.34 | $144.1623 | $10.87M | +0.11% |
| 2022-08-12 | $142.87 | $144.0104 | $138.46 | $144.0104 | $11.66M | +1.41% |
| 2022-08-11 | $142.19 | $148.66 | $141.71 | $142.0049 | $18.99M | -0.68% |
| 2022-08-10 | $134.74 | $143.63 | $131.41 | $142.9829 | $17.96M | +6.12% |
| 2022-08-09 | $143.53 | $144.40 | $133.33 | $134.7411 | $9.46M | -6.08% |
| 2022-08-08 | $140.99 | $148.05 | $140.22 | $143.4664 | $10.37M | +0.71% |
| 2022-08-07 | $141.22 | $143.90 | $138.00 | $142.4534 | $14.29M | +0.75% |
| 2022-08-06 | $141.78 | $143.51 | $139.00 | $141.3959 | $9.01M | -0.11% |
| 2022-08-05 | $134.28 | $142.15 | $134.05 | $141.5554 | $10.00M | +4.25% |
| 2022-08-04 | $133.98 | $138.56 | $132.38 | $135.7868 | $14.48M | +0.46% |
| 2022-08-03 | $133.76 | $142.96 | $130.54 | $135.1669 | $12.61M | +1.08% |
| 2022-08-02 | $137.85 | $138.99 | $128.65 | $133.723 | $13.62M | -1.87% |
| 2022-08-01 | $138.85 | $139.07 | $128.74 | $136.2704 | $17.46M | -2.04% |
| 2022-07-31 | $145.56 | $150.28 | $138.48 | $139.1122 | $20.70M | -4.88% |
| 2022-07-30 | $151.83 | $154.55 | $143.24 | $146.254 | $20.91M | -3.30% |
| 2022-07-29 | $155.66 | $164.89 | $147.18 | $151.2474 | $43.34M | -2.07% |
| 2022-07-28 | $127.34 | $159.57 | $127.20 | $154.4391 | $82.04M | +21.31% |
| 2022-07-27 | $118.87 | $127.43 | $116.18 | $127.3101 | $13.89M | +7.23% |
| 2022-07-26 | $117.96 | $119.09 | $113.74 | $118.7219 | $16.75M | +1.56% |
| 2022-07-25 | $131.79 | $133.03 | $116.8976 | $116.8976 | $23.59M | -11.38% |
| 2022-07-24 | $122.36 | $134.97 | $122.31 | $131.9126 | $17.15M | +7.79% |
| 2022-07-23 | $123.26 | $127.10 | $118.11 | $122.379 | $12.54M | -0.22% |
| 2022-07-22 | $123.19 | $129.34 | $119.73 | $122.6431 | $27.58M | -1.45% |
| 2022-07-21 | $121.89 | $124.4426 | $117.71 | $124.4426 | $26.90M | +2.13% |
| 2022-07-20 | $128.38 | $131.26 | $119.83 | $121.8462 | $30.76M | -5.42% |
| 2022-07-19 | $121.56 | $129.50 | $115.95 | $128.8276 | $38.55M | +6.03% |
| 2022-07-18 | $110.26 | $122.00 | $110.05 | $121.5046 | $14.41M | +10.18% |
| 2022-07-17 | $109.47 | $116.08 | $107.81 | $110.277 | $11.81M | +0.48% |
| 2022-07-16 | $106.89 | $113.09 | $106.42 | $109.7477 | $17.45M | +3.07% |
| 2022-07-15 | $103.15 | $106.99 | $101.93 | $106.4809 | $11.50M | +2.81% |
| 2022-07-14 | $102.36 | $104.38 | $99.58 | $103.5741 | $12.74M | +1.10% |
| 2022-07-13 | $97.39 | $102.70 | $95.32 | $102.4494 | $14.03M | +4.96% |
| 2022-07-12 | $99.09 | $101.14 | $96.70 | $97.6072 | $15.15M | -1.96% |
| 2022-07-11 | $106.85 | $107.35 | $98.50 | $99.5615 | $16.16M | -5.64% |
| 2022-07-10 | $111.19 | $111.55 | $105.28 | $105.5116 | $12.70M | -5.30% |
| 2022-07-09 | $108.62 | $113.09 | $108.54 | $111.4163 | $4.76M | +1.99% |
| 2022-07-08 | $111.51 | $113.70 | $107.00 | $109.2464 | $15.25M | -1.19% |
| 2022-07-07 | $108.92 | $113.64 | $106.87 | $110.5629 | $17.00M | +3.09% |
| 2022-07-06 | $104.13 | $107.30 | $102.91 | $107.2487 | $17.60M | +2.74% |
| 2022-07-05 | $108.15 | $108.65 | $101.82 | $104.3874 | $19.18M | -3.49% |
| 2022-07-04 | $105.75 | $108.43 | $102.50 | $108.1588 | $9.58M | +1.85% |
| 2022-07-03 | $102.46 | $108.00 | $102.21 | $106.1891 | $15.69M | -0.35% |
| 2022-07-02 | $101.35 | $107.19 | $100.61 | $106.5596 | $7.29M | +4.50% |
| 2022-07-01 | $103.13 | $106.27 | $98.30 | $101.9693 | $18.36M | +0.22% |
| 2022-06-30 | $99.64 | $106.46 | $97.87 | $101.7404 | $35.58M | -2.70% |
| 2022-06-29 | $103.21 | $107.74 | $101.48 | $104.5664 | $13.90M | -0.03% |
| 2022-06-28 | $108.02 | $110.32 | $101.30 | $104.5995 | $39.55M | -5.35% |
| 2022-06-27 | $112.88 | $117.14 | $110.23 | $110.509 | $13.90M | -1.81% |
| 2022-06-26 | $115.58 | $119.44 | $112.50 | $112.5495 | $22.97M | -2.73% |
| 2022-06-25 | $112.16 | $119.44 | $111.63 | $115.714 | $26.19M | +2.28% |
| 2022-06-24 | $116.13 | $118.36 | $110.84 | $113.1324 | $31.83M | -2.60% |
| 2022-06-23 | $114.88 | $121.08 | $114.03 | $116.1486 | $22.24M | +2.05% |
| 2022-06-22 | $119.52 | $119.56 | $112.44 | $113.8117 | $27.27M | -4.79% |
| 2022-06-21 | $118.67 | $123.20 | $113.99 | $119.5351 | $16.63M | +0.24% |
| 2022-06-20 | $120.70 | $124.56 | $116.02 | $119.2531 | $34.75M | -1.41% |
| 2022-06-19 | $115.41 | $124.00 | $111.18 | $120.9565 | $41.04M | +4.85% |
| 2022-06-18 | $121.46 | $124.75 | $109.29 | $115.3633 | $32.93M | -4.28% |
| 2022-06-17 | $109.41 | $122.13 | $106.78 | $120.5204 | $47.01M | +10.24% |
| 2022-06-16 | $127.95 | $130.68 | $107.24 | $109.3267 | $22.13M | -14.54% |
| 2022-06-15 | $126.03 | $131.28 | $110.22 | $127.923 | $32.18M | +1.51% |
| 2022-06-14 | $126.88 | $134.66 | $117.72 | $126.0247 | $35.11M | -1.14% |
| 2022-06-13 | $146.08 | $148.94 | $123.72 | $127.4752 | $72.75M | -12.73% |
| 2022-06-12 | $156.55 | $158.28 | $146.00 | $146.0773 | $17.99M | -6.21% |
| 2022-06-11 | $167.40 | $169.78 | $154.70 | $155.7485 | $25.86M | -7.07% |
| 2022-06-10 | $175.65 | $177.15 | $165.91 | $167.5926 | $11.69M | -3.19% |
| 2022-06-09 | $177.43 | $178.87 | $166.06 | $173.1084 | $12.63M | -2.26% |
| 2022-06-08 | $182.04 | $182.95 | $174.89 | $177.1079 | $12.69M | -2.54% |
| 2022-06-07 | $185.58 | $188.13 | $173.24 | $181.7254 | $21.81M | -2.11% |
| 2022-06-06 | $179.90 | $189.12 | $179.07 | $185.6336 | $9.86M | +3.24% |
| 2022-06-05 | $188.75 | $190.30 | $178.21 | $179.8156 | $7.73M | -4.78% |
| 2022-06-04 | $183.06 | $189.85 | $180.03 | $188.8351 | $9.55M | +1.85% |
| 2022-06-03 | $182.55 | $187.66 | $180.01 | $185.4102 | $16.57M | -1.90% |
| 2022-06-02 | $185.85 | $189.77 | $182.52 | $189.0084 | $7.73M | +1.35% |
| 2022-06-01 | $204.56 | $210.42 | $184.22 | $186.4946 | $28.46M | -8.85% |
| 2022-05-31 | $196.90 | $207.21 | $191.94 | $204.6028 | $14.00M | +3.72% |
| 2022-05-30 | $188.28 | $201.90 | $187.93 | $197.2674 | $26.36M | +5.50% |
| 2022-05-29 | $180.64 | $191.16 | $180.64 | $186.9904 | $15.68M | +4.13% |
| 2022-05-28 | $174.94 | $180.53 | $172.93 | $179.5786 | $13.76M | +1.78% |
| 2022-05-27 | $179.34 | $184.85 | $171.75 | $176.4355 | $31.76M | -0.21% |
| 2022-05-26 | $184.27 | $189.06 | $173.37 | $176.7989 | $30.48M | -7.08% |
| 2022-05-25 | $195.59 | $201.25 | $189.51 | $190.278 | $8.56M | -1.56% |
| 2022-05-24 | $192.95 | $201.34 | $189.22 | $193.3008 | $20.48M | +0.49% |
| 2022-05-23 | $198.34 | $207.31 | $189.00 | $192.3582 | $19.24M | -4.20% |
| 2022-05-22 | $198.70 | $208.15 | $195.29 | $200.7967 | $14.41M | +4.43% |
| 2022-05-21 | $190.08 | $195.70 | $186.59 | $192.277 | $4.57M | +0.04% |
| 2022-05-20 | $196.45 | $200.38 | $186.10 | $192.2027 | $15.62M | -2.20% |
| 2022-05-19 | $186.85 | $198.57 | $181.01 | $196.5328 | $10.09M | +5.14% |
| 2022-05-18 | $206.69 | $208.94 | $186.39 | $186.9175 | $7.17M | -9.60% |
| 2022-05-17 | $197.48 | $214.63 | $194.94 | $206.7568 | $12.25M | +4.71% |
| 2022-05-16 | $214.72 | $214.83 | $196.15 | $197.4525 | $8.30M | -8.04% |
| 2022-05-15 | $209.07 | $215.93 | $202.82 | $214.7116 | $11.55M | +3.83% |
| 2022-05-14 | $188.53 | $237.09 | $186.66 | $206.791 | $63.71M | +2.28% |
| 2022-05-13 | $193.93 | $221.61 | $191.63 | $202.1819 | $39.02M | +4.19% |
| 2022-05-12 | $194.71 | $226.65 | $157.50 | $194.0528 | $78.73M | -0.34% |
| 2022-05-11 | $231.46 | $249.72 | $184.02 | $194.7074 | $76.93M | -15.91% |
| 2022-05-10 | $217.39 | $243.98 | $210.79 | $231.5415 | $48.99M | +6.45% |
| 2022-05-09 | $261.52 | $266.32 | $215.12 | $217.5152 | $34.29M | -16.88% |
| 2022-05-08 | $268.13 | $269.91 | $260.04 | $261.6986 | $7.86M | -1.11% |
| 2022-05-07 | $276.73 | $277.45 | $261.61 | $264.6368 | $29.10M | -4.07% |
| 2022-05-06 | $276.13 | $277.76 | $265.76 | $275.87 | $38.59M | +0.26% |
| 2022-05-05 | $278.29 | $280.03 | $265.57 | $275.1601 | $50.25M | -8.27% |
| 2022-05-04 | $279.13 | $300.26 | $278.26 | $299.9582 | $7.65M | +5.79% |
| 2022-05-03 | $284.07 | $290.66 | $276.30 | $283.5292 | $27.26M | -0.29% |
| 2022-05-02 | $284.93 | $289.71 | $280.00 | $284.3573 | $27.18M | -0.06% |
| 2022-05-01 | $283.27 | $289.93 | $278.86 | $284.5336 | $36.26M | +1.24% |
| 2022-04-30 | $289.26 | $290.63 | $267.53 | $281.0489 | $37.43M | -3.66% |
| 2022-04-29 | $301.68 | $302.49 | $287.19 | $291.7133 | $30.59M | -3.84% |
| 2022-04-28 | $307.20 | $311.88 | $296.23 | $303.3555 | $41.45M | -1.22% |
| 2022-04-27 | $306.64 | $312.56 | $302.78 | $307.1141 | $29.24M | +3.71% |
| 2022-04-26 | $314.42 | $321.54 | $291.64 | $296.1209 | $11.02M | -5.88% |
| 2022-04-25 | $307.44 | $315.73 | $299.73 | $314.6077 | $10.58M | +2.25% |
| 2022-04-24 | $312.68 | $313.08 | $299.71 | $307.6997 | $26.84M | -1.58% |
| 2022-04-23 | $318.07 | $319.95 | $310.15 | $312.6332 | $15.86M | -2.18% |
| 2022-04-22 | $315.75 | $334.41 | $314.33 | $319.5894 | $28.67M | +0.55% |
| 2022-04-21 | $337.51 | $339.80 | $311.34 | $317.8273 | $56.93M | -5.01% |
| 2022-04-20 | $340.88 | $345.62 | $327.70 | $334.5991 | $37.89M | -1.77% |
| 2022-04-19 | $337.31 | $344.66 | $334.06 | $340.6455 | $43.41M | +0.61% |
| 2022-04-18 | $319.34 | $342.94 | $317.29 | $338.5728 | $37.54M | +4.95% |
| 2022-04-17 | $344.52 | $344.92 | $312.89 | $322.6155 | $29.68M | -6.16% |
| 2022-04-16 | $340.00 | $348.77 | $339.10 | $343.7906 | $22.11M | +0.98% |
| 2022-04-15 | $341.24 | $347.70 | $334.66 | $340.4421 | $32.70M | +0.25% |
| 2022-04-14 | $333.49 | $345.47 | $332.61 | $339.5922 | $42.23M | +0.73% |
| 2022-04-13 | $337.34 | $353.26 | $332.84 | $337.1237 | $72.75M | +10.67% |
| 2022-04-12 | $295.01 | $307.31 | $293.40 | $304.6194 | $10.24M | +3.35% |
| 2022-04-11 | $319.65 | $320.98 | $290.91 | $294.7386 | $13.53M | -7.80% |
| 2022-04-10 | $325.67 | $332.33 | $318.37 | $319.6871 | $6.68M | -2.13% |
| 2022-04-09 | $323.20 | $328.77 | $322.45 | $326.6504 | $38.05M | +1.08% |
| 2022-04-08 | $335.31 | $336.18 | $320.64 | $323.1745 | $42.22M | -3.72% |
| 2022-04-07 | $333.59 | $339.20 | $326.78 | $335.6495 | $43.45M | +0.96% |
| 2022-04-06 | $343.74 | $349.00 | $326.14 | $332.4697 | $67.77M | -8.96% |
| 2022-04-05 | $376.20 | $382.27 | $365.01 | $365.1871 | $8.95M | -2.02% |
| 2022-04-04 | $372.10 | $382.26 | $362.80 | $372.7298 | $50.46M | -0.41% |
| 2022-04-03 | $376.46 | $381.37 | $369.18 | $374.2504 | $36.82M | -0.14% |
| 2022-04-02 | $375.53 | $379.33 | $368.16 | $374.7735 | $42.35M | -0.36% |
| 2022-04-01 | $378.74 | $383.16 | $372.02 | $376.1161 | $52.85M | -1.30% |
| 2022-03-31 | $368.99 | $391.06 | $362.40 | $381.0748 | $91.98M | +1.97% |
| 2022-03-30 | $381.72 | $389.41 | $363.88 | $373.7146 | $68.28M | -1.17% |
| 2022-03-29 | $372.77 | $386.01 | $362.86 | $378.1243 | $64.84M | +2.05% |
| 2022-03-28 | $378.53 | $387.75 | $363.54 | $370.5458 | $77.75M | -1.94% |
| 2022-03-27 | $363.14 | $385.83 | $359.02 | $377.8661 | $70.68M | +4.21% |
| 2022-03-26 | $361.34 | $364.50 | $354.91 | $362.5983 | $36.21M | -0.04% |
| 2022-03-25 | $357.13 | $374.31 | $352.75 | $362.7583 | $73.85M | +0.47% |
| 2022-03-24 | $361.76 | $371.40 | $353.39 | $361.0774 | $70.11M | -0.43% |
| 2022-03-23 | $366.95 | $367.13 | $351.58 | $362.6299 | $78.49M | -2.19% |
| 2022-03-22 | $367.88 | $387.25 | $353.13 | $370.7653 | $118.93M | +10.68% |
| 2022-03-21 | $327.16 | $340.46 | $320.49 | $334.9737 | $21.37M | +2.22% |
| 2022-03-20 | $320.24 | $335.65 | $315.59 | $327.6945 | $63.74M | +1.43% |
| 2022-03-19 | $312.70 | $328.80 | $312.30 | $323.0886 | $42.52M | +4.30% |
| 2022-03-18 | $299.31 | $313.76 | $299.22 | $309.7737 | $30.77M | +3.89% |
| 2022-03-17 | $296.17 | $300.35 | $290.40 | $298.1872 | $32.46M | +0.08% |
| 2022-03-16 | $289.37 | $302.04 | $286.26 | $297.9382 | $58.33M | +2.25% |
| 2022-03-15 | $285.97 | $302.36 | $285.14 | $291.3705 | $57.56M | +1.28% |
| 2022-03-14 | $286.42 | $290.90 | $280.00 | $287.6853 | $50.18M | +1.51% |
| 2022-03-13 | $287.42 | $288.77 | $277.43 | $283.394 | $39.45M | -1.95% |
| 2022-03-12 | $291.03 | $295.98 | $284.15 | $289.0267 | $30.56M | -0.11% |
| 2022-03-11 | $288.37 | $294.74 | $282.22 | $289.3534 | $52.55M | +0.16% |
| 2022-03-10 | $287.60 | $294.85 | $281.18 | $288.8782 | $49.21M | -5.98% |
| 2022-03-09 | $284.48 | $317.87 | $283.37 | $307.2651 | $17.72M | +8.02% |
| 2022-03-08 | $274.27 | $289.55 | $272.54 | $284.4644 | $30.37M | +2.36% |
| 2022-03-07 | $282.11 | $290.94 | $270.02 | $277.9027 | $68.98M | -2.68% |
| 2022-03-06 | $288.09 | $292.11 | $275.74 | $285.5416 | $55.40M | -1.94% |
| 2022-03-05 | $291.50 | $296.22 | $284.09 | $291.1966 | $34.39M | +0.10% |
| 2022-03-04 | $312.78 | $314.80 | $285.75 | $290.9118 | $48.96M | -7.72% |
| 2022-03-03 | $320.38 | $321.71 | $305.87 | $315.2625 | $13.93M | -1.59% |
| 2022-03-02 | $328.35 | $331.19 | $318.28 | $320.3634 | $13.14M | -1.13% |
| 2022-03-01 | $326.55 | $331.30 | $318.00 | $324.0147 | $53.60M | -4.40% |
| 2022-02-28 | $303.86 | $338.9433 | $300.54 | $338.9433 | $10.71M | +11.52% |
| 2022-02-27 | $314.57 | $321.30 | $299.50 | $303.9224 | $11.28M | -3.98% |
| 2022-02-26 | $316.61 | $321.51 | $306.12 | $316.5131 | $41.27M | +1.12% |
| 2022-02-25 | $302.53 | $324.00 | $294.66 | $312.9955 | $48.95M | +3.76% |
| 2022-02-24 | $273.33 | $309.50 | $271.61 | $301.6439 | $95.63M | +4.62% |
| 2022-02-23 | $293.29 | $304.73 | $287.14 | $288.3255 | $13.48M | -2.54% |
| 2022-02-22 | $283.41 | $295.8513 | $275.95 | $295.8513 | $45.76M | +4.52% |
| 2022-02-21 | $302.57 | $310.61 | $282.46 | $283.0477 | $24.28M | -6.47% |
| 2022-02-20 | $300.63 | $310.70 | $291.77 | $302.6362 | $45.68M | -0.82% |
| 2022-02-19 | $311.13 | $314.94 | $296.61 | $305.1412 | $31.06M | -1.79% |
| 2022-02-18 | $309.58 | $316.22 | $305.09 | $310.7136 | $35.07M | -0.06% |
| 2022-02-17 | $323.09 | $325.05 | $307.95 | $310.8999 | $50.27M | -6.96% |
| 2022-02-16 | $343.16 | $343.29 | $329.15 | $334.1561 | $6.77M | -2.59% |
| 2022-02-15 | $330.49 | $344.57 | $328.76 | $343.0518 | $5.66M | +2.21% |
| 2022-02-14 | $326.73 | $341.50 | $325.86 | $335.6503 | $28.66M | +2.00% |
| 2022-02-13 | $337.79 | $338.54 | $318.51 | $329.0678 | $59.75M | -1.78% |
| 2022-02-12 | $319.25 | $339.82 | $316.71 | $335.0399 | $51.09M | +4.80% |
| 2022-02-11 | $337.35 | $338.01 | $312.06 | $319.6928 | $64.38M | -5.57% |
| 2022-02-10 | $354.75 | $356.38 | $331.07 | $338.5644 | $54.49M | -3.76% |
| 2022-02-09 | $344.22 | $362.72 | $336.15 | $351.7828 | $49.40M | +3.32% |
| 2022-02-08 | $330.52 | $346.74 | $325.76 | $340.4724 | $51.98M | -0.73% |
| 2022-02-07 | $324.73 | $350.10 | $317.95 | $342.9727 | $11.48M | +5.60% |
| 2022-02-06 | $320.36 | $328.03 | $312.38 | $324.771 | $6.85M | +1.74% |
| 2022-02-05 | $322.34 | $328.97 | $311.96 | $319.2162 | $31.18M | +4.28% |
| 2022-02-04 | $280.84 | $306.79 | $276.50 | $306.1055 | $9.15M | +8.90% |
| 2022-02-03 | $277.98 | $281.36 | $270.99 | $281.1003 | $7.62M | +1.56% |
| 2022-02-02 | $285.22 | $286.65 | $271.14 | $276.7698 | $54.95M | -3.28% |
| 2022-02-01 | $286.34 | $296.68 | $284.34 | $286.1599 | $26.88M | +0.12% |
| 2022-01-31 | $285.21 | $290.98 | $280.65 | $285.8108 | $30.58M | -0.31% |
| 2022-01-30 | $296.98 | $297.56 | $278.01 | $286.6906 | $41.13M | -3.66% |
| 2022-01-29 | $293.22 | $302.13 | $291.68 | $297.5713 | $24.18M | +1.02% |
| 2022-01-28 | $288.77 | $299.19 | $287.23 | $294.5693 | $35.29M | +1.95% |
| 2022-01-27 | $290.95 | $295.45 | $279.33 | $288.9268 | $63.57M | -0.45% |
| 2022-01-26 | $304.34 | $314.94 | $277.41 | $290.223 | $71.77M | -0.43% |
| 2022-01-25 | $292.37 | $294.38 | $281.67 | $291.4668 | $12.67M | +0.50% |
| 2022-01-24 | $277.47 | $296.21 | $270.35 | $290.005 | $89.39M | -4.12% |
| 2022-01-23 | $291.76 | $303.29 | $288.00 | $302.4522 | $16.19M | +4.32% |
| 2022-01-22 | $285.22 | $300.92 | $281.22 | $289.9238 | $117.32M | -7.95% |
| 2022-01-21 | $357.88 | $359.88 | $308.55 | $314.9539 | $18.82M | -11.94% |
| 2022-01-20 | $369.05 | $384.07 | $356.40 | $357.6496 | $4.49M | -3.14% |
| 2022-01-19 | $381.53 | $384.35 | $365.83 | $369.2487 | $6.05M | -1.44% |
| 2022-01-18 | $378.40 | $384.40 | $365.90 | $374.6331 | $40.60M | -1.17% |
| 2022-01-17 | $377.25 | $398.80 | $373.07 | $379.0722 | $44.83M | -0.53% |
| 2022-01-16 | $387.89 | $391.14 | $376.46 | $381.1043 | $21.25M | -2.04% |
| 2022-01-15 | $390.65 | $393.31 | $382.30 | $389.0399 | $21.78M | +0.19% |
| 2022-01-14 | $389.47 | $393.63 | $382.86 | $388.2943 | $33.81M | +2.82% |
| 2022-01-13 | $383.98 | $391.33 | $376.65 | $377.6397 | $8.54M | -1.37% |
| 2022-01-12 | $381.45 | $391.65 | $379.28 | $382.8678 | $35.46M | +3.61% |
| 2022-01-11 | $363.49 | $374.75 | $361.69 | $369.5197 | $7.71M | +0.97% |
| 2022-01-10 | $357.60 | $372.22 | $352.74 | $365.9523 | $71.14M | -2.87% |
| 2022-01-09 | $372.83 | $380.82 | $368.59 | $376.7683 | $5.64M | +1.29% |
| 2022-01-08 | $381.90 | $382.96 | $360.87 | $371.9758 | $77.62M | -2.92% |
| 2022-01-07 | $384.54 | $394.65 | $378.21 | $383.1529 | $71.98M | -4.18% |
| 2022-01-06 | $399.31 | $402.31 | $387.79 | $399.8618 | $10.69M | +1.27% |
| 2022-01-05 | $429.63 | $430.04 | $387.28 | $394.8411 | $112.77M | -7.94% |
| 2022-01-04 | $435.45 | $436.86 | $424.14 | $428.907 | $54.04M | -1.45% |
| 2022-01-03 | $441.57 | $442.73 | $427.37 | $435.2061 | $54.67M | -1.87% |
| 2022-01-02 | $447.01 | $452.48 | $439.20 | $443.5028 | $48.57M | -0.68% |
| 2022-01-01 | $441.27 | $450.55 | $440.50 | $446.5305 | $52.78M | +2.02% |
Frequently asked questions
What was the Bitcoin Cash price on January 1, 2022?
BCH opened 2022-01-01 at $441.27 and closed that day at $446.5305.
What was the highest price of Bitcoin Cash in 2022?
The highest was $452.48 on 2022-01-02; the lowest was $87.15 on 2022-11-10.
How much did Bitcoin Cash change in 2022?
BCH moved -78.08% in 2022, from $441.27 to $96.7281.
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.