Bitcoin Cash (BCH) Historie ceny 2021 za rok

In 2021, Bitcoin Cash opened at $342.05 and closed the year at $430.20, a change of +25.77%. The highest price was $1,650.00 and the lowest $331.16.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Dec 31, 2021	$431.40	$437.20	$419.20	$430.20	0.28%	$28,286,787	—
Dec 30, 2021	$430.00	$437.10	$423.50	$431.70	0.40%	$16,558,529	—
Dec 29, 2021	$438.90	$445.80	$426.40	$430.10	2.01%	$21,603,800	—
Dec 28, 2021	$465.50	$465.50	$437.70	$439.00	5.69%	$30,822,102	—
Dec 27, 2021	$451.60	$476.00	$447.50	$465.30	3.03%	$34,095,038	—
Dec 26, 2021	$455.20	$455.40	$444.30	$451.60	0.79%	$16,165,326	—
Dec 25, 2021	$451.90	$460.50	$447.40	$455.10	0.71%	$14,521,357	—
Dec 24, 2021	$455.70	$461.20	$448.50	$451.80	0.86%	$21,467,257	—
Dec 23, 2021	$438.10	$458.40	$434.40	$455.60	3.99%	$22,503,592	—
Dec 22, 2021	$437.70	$447.10	$434.60	$438.10	0.09%	$18,287,027	—
Dec 21, 2021	$430.20	$440.70	$426.70	$437.70	1.74%	$20,154,878	—
Dec 20, 2021	$432.70	$440.00	$419.00	$430.20	0.58%	$26,527,781	—
Dec 19, 2021	$435.70	$445.50	$431.80	$432.80	0.67%	$19,739,573	—
Dec 18, 2021	$424.60	$439.30	$419.00	$435.70	2.61%	$18,731,443	—
Dec 17, 2021	$438.20	$441.50	$417.70	$424.50	3.13%	$25,889,656	—
Dec 16, 2021	$447.70	$454.30	$437.10	$438.30	2.10%	$22,868,181	—
Dec 15, 2021	$436.70	$450.00	$416.70	$447.60	2.50%	$40,649,153	—
Dec 14, 2021	$421.90	$441.90	$418.50	$436.80	3.53%	$40,574,664	—
Dec 13, 2021	$457.90	$460.30	$414.30	$421.80	7.88%	$43,421,551	—
Dec 12, 2021	$459.40	$462.50	$441.90	$458.00	0.30%	$23,361,719	—
Dec 11, 2021	$438.10	$461.50	$431.80	$459.30	4.84%	$35,054,238	—
Dec 10, 2021	$448.80	$468.80	$436.70	$438.60	2.27%	$52,731,768	—
Dec 9, 2021	$480.70	$483.00	$448.00	$448.60	6.68%	$50,026,585	—
Dec 8, 2021	$474.10	$488.20	$463.40	$480.40	1.33%	$55,336,434	—
Dec 7, 2021	$474.50	$502.40	$463.70	$474.30	0.04%	$70,314,072	—
Dec 6, 2021	$453.20	$480.40	$418.80	$474.80	4.77%	$81,747,350	—
Dec 5, 2021	$473.10	$477.80	$434.70	$453.00	4.25%	$75,060,171	—
Dec 4, 2021	$532.40	$534.80	$344.10	$473.20	11.12%	$204,066,893	—
Dec 3, 2021	$561.60	$567.80	$518.70	$532.40	5.20%	$46,214,480	—
Dec 2, 2021	$570.50	$574.60	$558.10	$561.70	1.54%	$32,838,587	—
Dec 1, 2021	$570.40	$586.70	$565.00	$570.80	0.07%	$36,625,508	—
Nov 30, 2021	$575.00	$587.70	$556.70	$570.40	0.80%	$55,717,951	—
Nov 29, 2021	$568.90	$581.40	$557.00	$574.90	1.05%	$45,969,441	—
Nov 28, 2021	$562.40	$569.20	$530.80	$568.70	1.12%	$43,310,086	—
Nov 27, 2021	$557.10	$573.40	$554.90	$562.70	1.01%	$31,227,728	—
Nov 26, 2021	$616.70	$618.70	$540.00	$557.30	9.63%	$135,111,124	—
Nov 25, 2021	$618.60	$635.90	$607.50	$616.80	0.29%	$73,975,971	—
Nov 24, 2021	$571.00	$620.20	$558.40	$618.80	8.37%	$86,951,355	—
Nov 23, 2021	$556.90	$575.60	$546.20	$571.10	2.55%	$43,183,555	—
Nov 22, 2021	$574.70	$578.30	$546.60	$556.90	3.10%	$44,724,408	—
Nov 21, 2021	$584.50	$585.40	$568.70	$574.40	1.73%	$24,815,036	—
Nov 20, 2021	$574.30	$588.30	$564.60	$584.50	1.78%	$32,320,958	—
Nov 19, 2021	$554.40	$577.00	$548.10	$574.30	3.59%	$39,788,419	—
Nov 18, 2021	$595.10	$601.90	$542.50	$554.40	6.84%	$64,220,904	—
Nov 17, 2021	$598.00	$603.70	$577.40	$595.00	0.50%	$56,641,822	—
Nov 16, 2021	$665.60	$665.70	$571.00	$597.80	10.19%	$113,214,817	—
Nov 15, 2021	$679.60	$686.30	$664.30	$665.60	2.06%	$48,915,726	—
Nov 14, 2021	$665.70	$679.60	$657.30	$679.50	2.07%	$43,850,297	—
Nov 13, 2021	$668.20	$670.80	$655.40	$665.60	0.39%	$39,392,721	—
Nov 12, 2021	$675.80	$684.50	$646.70	$668.10	1.14%	$71,146,436	—
Nov 11, 2021	$662.70	$680.80	$658.40	$675.80	1.98%	$62,819,804	—
Nov 10, 2021	$717.40	$729.30	$643.90	$662.90	7.60%	$202,521,891	—
Nov 9, 2021	$638.40	$731.40	$636.50	$717.50	12.39%	$230,915,708	—
Nov 8, 2021	$600.40	$643.00	$598.70	$638.40	6.33%	$81,786,832	—
Nov 7, 2021	$587.40	$600.50	$585.80	$600.40	2.21%	$21,977,118	—
Nov 6, 2021	$597.60	$602.40	$576.20	$587.40	1.71%	$30,599,374	—
Nov 5, 2021	$595.40	$632.80	$591.60	$597.70	0.39%	$99,246,574	—
Nov 4, 2021	$611.20	$613.20	$586.20	$595.60	2.55%	$38,760,872	—
Nov 3, 2021	$598.50	$620.00	$588.80	$611.00	2.09%	$71,137,618	—
Nov 2, 2021	$587.00	$608.60	$582.10	$598.40	1.94%	$38,367,905	—
Nov 1, 2021	$596.90	$599.60	$578.50	$586.90	1.68%	$36,651,017	—
Oct 31, 2021	$585.30	$604.90	$573.90	$596.90	1.98%	$49,759,339	—
Oct 30, 2021	$594.90	$601.10	$576.00	$585.30	1.61%	$28,929,317	—
Oct 29, 2021	$578.70	$596.60	$574.20	$594.80	2.78%	$33,466,302	—
Oct 28, 2021	$548.40	$599.00	$543.80	$578.70	5.53%	$76,068,244	—
Oct 27, 2021	$612.00	$619.20	$531.20	$548.40	10.39%	$78,506,299	—
Oct 26, 2021	$621.30	$632.20	$600.00	$611.90	1.51%	$42,236,657	—
Oct 25, 2021	$617.20	$628.50	$614.80	$621.30	0.66%	$36,230,136	—
Oct 24, 2021	$629.00	$633.10	$605.60	$617.20	1.88%	$41,190,711	—
Oct 23, 2021	$623.80	$637.60	$614.80	$629.10	0.85%	$31,485,478	—
Oct 22, 2021	$623.30	$637.00	$612.50	$623.90	0.10%	$41,398,105	—
Oct 21, 2021	$644.60	$655.90	$621.10	$623.40	3.29%	$74,279,599	—
Oct 20, 2021	$618.50	$648.90	$605.10	$644.70	4.24%	$58,971,236	—
Oct 19, 2021	$611.30	$625.00	$599.40	$618.50	1.18%	$43,995,090	—
Oct 18, 2021	$612.60	$619.30	$598.30	$611.50	0.18%	$43,217,283	—
Oct 17, 2021	$625.60	$628.70	$589.70	$612.50	2.09%	$51,619,345	—
Oct 16, 2021	$625.40	$649.40	$623.60	$625.40	0.00%	$64,117,105	—
Oct 15, 2021	$599.10	$637.20	$585.60	$625.70	4.44%	$105,057,562	—
Oct 14, 2021	$593.70	$607.70	$590.30	$599.10	0.91%	$44,958,981	—
Oct 13, 2021	$587.90	$594.90	$571.40	$593.70	0.99%	$53,166,772	—
Oct 12, 2021	$601.10	$601.30	$567.70	$587.90	2.20%	$57,289,477	—
Oct 11, 2021	$584.50	$618.50	$576.70	$601.30	2.87%	$61,800,708	—
Oct 10, 2021	$615.20	$623.20	$582.10	$584.70	4.96%	$51,894,087	—
Oct 9, 2021	$596.30	$624.50	$591.30	$615.20	3.17%	$50,558,229	—
Oct 8, 2021	$611.50	$617.80	$587.50	$596.20	2.50%	$69,571,178	—
Oct 7, 2021	$617.20	$636.70	$597.60	$611.30	0.96%	$98,378,893	—
Oct 6, 2021	$594.70	$626.50	$562.10	$617.10	3.77%	$117,622,953	—
Oct 5, 2021	$550.80	$600.30	$548.80	$594.50	7.93%	$57,979,617	—
Oct 4, 2021	$571.10	$571.20	$530.20	$550.70	3.57%	$57,403,601	—
Oct 3, 2021	$552.00	$579.10	$544.50	$571.00	3.44%	$41,645,482	—
Oct 2, 2021	$543.70	$559.90	$536.40	$552.10	1.54%	$36,864,052	—
Oct 1, 2021	$502.80	$544.70	$500.30	$543.70	8.13%	$53,629,263	—
Sep 30, 2021	$484.90	$506.10	$481.90	$502.60	3.65%	$36,451,577	—
Sep 29, 2021	$474.00	$498.20	$471.30	$484.90	2.30%	$39,710,769	—
Sep 28, 2021	$488.10	$499.30	$472.20	$474.20	2.85%	$50,893,447	—
Sep 27, 2021	$503.10	$515.20	$487.60	$488.00	3.00%	$53,394,262	—
Sep 26, 2021	$516.90	$519.90	$480.20	$503.20	2.65%	$81,610,830	—
Sep 25, 2021	$513.20	$523.30	$501.70	$516.80	0.70%	$51,099,812	—
Sep 24, 2021	$552.60	$556.80	$478.90	$513.50	7.08%	$83,848,022	—
Sep 23, 2021	$547.60	$553.80	$532.30	$552.70	0.93%	$41,082,707	—
Sep 22, 2021	$505.10	$548.10	$496.20	$547.70	8.43%	$58,556,347	—
Sep 21, 2021	$542.60	$552.40	$496.60	$505.40	6.86%	$100,624,569	—
Sep 20, 2021	$608.80	$609.30	$530.10	$542.70	10.86%	$100,806,341	—
Sep 19, 2021	$630.60	$647.50	$601.70	$608.70	3.47%	$50,242,864	—
Sep 18, 2021	$621.40	$638.30	$614.20	$630.80	1.51%	$34,320,447	—
Sep 17, 2021	$639.20	$647.90	$612.40	$621.20	2.82%	$50,241,982	—
Sep 16, 2021	$652.50	$655.30	$625.70	$639.20	2.04%	$49,463,444	—
Sep 15, 2021	$640.60	$656.90	$632.20	$652.60	1.87%	$40,383,893	—
Sep 14, 2021	$614.10	$642.80	$608.40	$640.70	4.33%	$45,931,852	—
Sep 13, 2021	$646.60	$661.30	$591.40	$614.10	5.03%	$105,805,936	—
Sep 12, 2021	$636.20	$655.30	$623.10	$646.50	1.62%	$40,966,286	—
Sep 11, 2021	$628.80	$647.90	$625.60	$636.10	1.16%	$37,498,726	—
Sep 10, 2021	$661.40	$673.90	$617.90	$628.90	4.91%	$58,385,324	—
Sep 9, 2021	$662.80	$673.50	$655.40	$661.50	0.20%	$60,923,206	—
Sep 8, 2021	$673.50	$679.60	$644.10	$662.70	1.60%	$86,472,981	—
Sep 7, 2021	$784.50	$787.60	$583.10	$673.40	14.16%	$261,173,676	—
Sep 6, 2021	$764.50	$803.60	$741.20	$784.50	2.62%	$181,186,652	—
Sep 5, 2021	$709.10	$767.40	$698.10	$764.50	7.81%	$102,523,617	—
Sep 4, 2021	$713.60	$737.50	$696.40	$709.00	0.64%	$115,548,393	—
Sep 3, 2021	$664.30	$721.70	$651.00	$713.70	7.44%	$126,902,785	—
Sep 2, 2021	$655.80	$673.90	$652.50	$664.30	1.30%	$52,356,574	—
Sep 1, 2021	$636.80	$657.40	$625.30	$655.70	2.97%	$70,175,047	—
Aug 31, 2021	$632.30	$651.40	$623.90	$636.60	0.68%	$54,575,390	—
Aug 30, 2021	$659.00	$665.20	$630.00	$632.40	4.04%	$53,309,618	—
Aug 29, 2021	$646.60	$693.40	$646.50	$659.00	1.92%	$139,475,000	—
Aug 28, 2021	$635.90	$646.80	$622.40	$646.60	1.68%	$37,920,513	—
Aug 27, 2021	$606.20	$636.40	$596.20	$636.00	4.92%	$50,364,327	—
Aug 26, 2021	$650.40	$656.26	$603.89	$606.10	6.81%	$53,135,526	—
Aug 25, 2021	$636.25	$658.76	$626.28	$650.39	2.22%	$54,980,342	—
Aug 24, 2021	$678.05	$683.68	$633.27	$636.38	6.15%	$60,769,918	—
Aug 23, 2021	$672.32	$694.24	$664.12	$678.22	0.88%	$100,948,161	—
Aug 22, 2021	$675.32	$689.39	$652.00	$672.29	0.45%	$46,690,047	—
Aug 21, 2021	$694.08	$700.00	$671.25	$675.56	2.67%	$60,564,554	—
Aug 20, 2021	$659.71	$700.45	$652.13	$693.99	5.20%	$65,256,815	—
Aug 19, 2021	$631.95	$660.27	$619.60	$659.83	4.41%	$55,912,882	—
Aug 18, 2021	$639.13	$655.25	$619.72	$632.04	1.11%	$69,375,216	—
Aug 17, 2021	$673.26	$691.05	$637.66	$639.19	5.06%	$73,225,136	—
Aug 16, 2021	$703.25	$714.76	$673.16	$673.31	4.26%	$83,144,562	—
Aug 15, 2021	$691.95	$709.66	$672.03	$703.42	1.66%	$113,467,971	—
Aug 14, 2021	$654.50	$692.88	$642.00	$692.08	5.74%	$97,348,220	—
Aug 13, 2021	$606.09	$655.48	$601.10	$654.44	7.98%	$69,483,300	—
Aug 12, 2021	$620.28	$649.86	$592.37	$606.21	2.27%	$101,824,845	—
Aug 11, 2021	$592.24	$632.46	$590.49	$620.37	4.75%	$87,884,437	—
Aug 10, 2021	$591.32	$607.57	$573.40	$592.06	0.13%	$84,800,913	—
Aug 9, 2021	$555.57	$601.00	$543.08	$591.37	6.44%	$93,291,729	—
Aug 8, 2021	$583.61	$590.01	$554.05	$555.56	4.81%	$82,453,189	—
Aug 7, 2021	$557.45	$590.76	$553.42	$583.53	4.68%	$109,747,465	—
Aug 6, 2021	$548.42	$561.17	$536.93	$557.42	1.64%	$72,647,029	—
Aug 5, 2021	$545.73	$550.82	$522.66	$548.39	0.49%	$69,263,920	—
Aug 4, 2021	$538.52	$552.84	$524.44	$545.72	1.34%	$47,190,035	—
Aug 3, 2021	$543.27	$551.92	$521.32	$538.60	0.86%	$48,693,121	—
Aug 2, 2021	$526.26	$567.57	$519.50	$543.30	3.24%	$72,778,594	—
Aug 1, 2021	$545.80	$564.57	$512.00	$526.26	3.58%	$69,945,287	—
Jul 31, 2021	$552.78	$558.00	$536.73	$545.98	1.23%	$51,045,904	—
Jul 30, 2021	$539.01	$553.38	$516.55	$552.77	2.55%	$67,563,553	—
Jul 29, 2021	$511.66	$547.66	$498.56	$538.90	5.32%	$69,236,863	—
Jul 28, 2021	$501.79	$519.52	$489.26	$511.41	1.92%	$69,088,745	—
Jul 27, 2021	$481.25	$504.10	$467.51	$501.91	4.29%	$60,431,698	—
Jul 26, 2021	$455.06	$517.91	$452.65	$481.09	5.72%	$129,702,321	—
Jul 25, 2021	$458.63	$459.52	$441.17	$454.99	0.79%	$33,234,236	—
Jul 24, 2021	$454.80	$464.79	$449.92	$458.49	0.81%	$32,342,430	—
Jul 23, 2021	$442.27	$456.12	$431.36	$454.78	2.83%	$31,850,210	—
Jul 22, 2021	$430.76	$445.48	$424.27	$442.15	2.64%	$33,888,887	—
Jul 21, 2021	$398.61	$435.56	$392.00	$430.70	8.05%	$46,237,995	—
Jul 20, 2021	$414.94	$422.22	$383.53	$398.48	3.97%	$49,224,069	—
Jul 19, 2021	$438.00	$441.37	$413.22	$414.94	5.26%	$31,070,474	—
Jul 18, 2021	$436.15	$453.28	$431.74	$437.92	0.41%	$28,304,679	—
Jul 17, 2021	$438.12	$446.81	$430.01	$436.07	0.47%	$29,180,589	—
Jul 16, 2021	$455.76	$464.76	$436.70	$438.02	3.89%	$32,499,380	—
Jul 15, 2021	$467.36	$474.01	$443.62	$455.90	2.45%	$35,956,807	—
Jul 14, 2021	$465.00	$478.44	$443.41	$467.36	0.51%	$39,533,301	—
Jul 13, 2021	$479.58	$484.41	$459.77	$465.10	3.02%	$30,159,523	—
Jul 12, 2021	$498.10	$509.02	$471.06	$479.58	3.72%	$36,353,601	—
Jul 11, 2021	$496.95	$503.73	$489.30	$498.11	0.23%	$24,003,544	—
Jul 10, 2021	$504.03	$511.26	$483.62	$496.94	1.41%	$30,155,259	—
Jul 9, 2021	$490.31	$510.28	$471.22	$504.16	2.82%	$43,159,807	—
Jul 8, 2021	$509.13	$510.81	$479.02	$490.30	3.70%	$50,898,324	—
Jul 7, 2021	$511.42	$537.74	$505.35	$509.35	0.40%	$56,534,601	—
Jul 6, 2021	$504.42	$525.96	$499.62	$511.55	1.41%	$45,612,275	—
Jul 5, 2021	$526.92	$527.43	$487.00	$504.31	4.29%	$54,595,037	—
Jul 4, 2021	$505.24	$542.04	$495.26	$526.73	4.25%	$46,215,588	—
Jul 3, 2021	$495.76	$514.87	$487.84	$505.24	1.91%	$29,929,477	—
Jul 2, 2021	$495.74	$504.73	$475.69	$495.76	0.00%	$43,469,975	—
Jul 1, 2021	$526.80	$526.81	$485.46	$495.79	5.89%	$57,318,492	—
Jun 30, 2021	$524.26	$534.33	$498.14	$526.80	0.48%	$56,748,215	—
Jun 29, 2021	$501.62	$546.83	$499.89	$524.01	4.46%	$79,879,829	—
Jun 28, 2021	$477.76	$518.80	$472.31	$501.83	5.04%	$58,670,461	—
Jun 27, 2021	$459.56	$478.31	$446.35	$477.79	3.97%	$35,180,796	—
Jun 26, 2021	$449.23	$464.49	$428.43	$459.58	2.30%	$54,486,897	—
Jun 25, 2021	$486.97	$497.55	$449.18	$449.22	7.75%	$61,344,950	—
Jun 24, 2021	$472.99	$495.82	$455.24	$486.96	2.95%	$52,074,859	—
Jun 23, 2021	$444.24	$485.90	$428.00	$472.79	6.43%	$80,510,293	—
Jun 22, 2021	$455.22	$478.76	$387.61	$444.06	2.45%	$143,061,256	—
Jun 21, 2021	$556.10	$559.88	$454.13	$455.40	18.11%	$112,038,366	—
Jun 20, 2021	$552.04	$560.86	$513.36	$556.16	0.75%	$51,638,673	—
Jun 19, 2021	$563.27	$581.59	$551.33	$552.12	1.98%	$33,843,817	—
Jun 18, 2021	$599.01	$599.48	$544.69	$563.21	5.98%	$52,367,912	—
Jun 17, 2021	$593.70	$621.00	$583.66	$598.95	0.88%	$43,784,340	—
Jun 16, 2021	$627.16	$628.17	$589.58	$593.73	5.33%	$51,071,773	—
Jun 15, 2021	$641.29	$650.35	$616.43	$627.17	2.20%	$57,406,750	—
Jun 14, 2021	$613.41	$642.00	$598.94	$641.50	4.58%	$64,464,259	—
Jun 13, 2021	$580.06	$615.49	$558.61	$613.46	5.76%	$47,842,529	—
Jun 12, 2021	$577.19	$591.84	$547.18	$580.00	0.49%	$54,558,639	—
Jun 11, 2021	$601.61	$611.60	$569.43	$577.04	4.08%	$60,469,466	—
Jun 10, 2021	$633.99	$639.20	$588.19	$601.11	5.19%	$72,377,727	—
Jun 9, 2021	$595.31	$634.63	$566.11	$634.00	6.50%	$93,050,720	—
Jun 8, 2021	$596.30	$604.89	$542.63	$595.31	0.17%	$123,941,778	—
Jun 7, 2021	$656.17	$670.63	$590.47	$596.45	9.10%	$69,300,677	—
Jun 6, 2021	$649.04	$670.00	$644.57	$656.10	1.09%	$41,750,028	—
Jun 5, 2021	$670.57	$688.93	$634.13	$649.31	3.17%	$73,289,943	—
Jun 4, 2021	$718.98	$720.00	$642.67	$670.74	6.71%	$93,315,785	—
Jun 3, 2021	$697.68	$735.53	$687.43	$718.91	3.04%	$95,109,385	—
Jun 2, 2021	$691.07	$716.44	$674.59	$697.36	0.91%	$84,252,236	—
Jun 1, 2021	$702.47	$721.33	$668.13	$691.13	1.61%	$111,522,091	—
May 31, 2021	$661.41	$711.40	$634.34	$702.46	6.21%	$118,147,335	—
May 30, 2021	$652.00	$688.61	$616.04	$661.66	1.48%	$91,093,702	—
May 29, 2021	$688.75	$721.25	$617.57	$651.96	5.34%	$131,529,019	—
May 28, 2021	$750.20	$761.57	$652.25	$688.28	8.25%	$210,700,042	—
May 27, 2021	$764.16	$806.87	$700.52	$750.03	1.85%	$176,462,215	—
May 26, 2021	$719.50	$788.66	$707.24	$763.96	6.18%	$200,937,333	—
May 25, 2021	$753.80	$792.61	$667.60	$718.79	4.64%	$324,501,332	—
May 24, 2021	$551.74	$759.99	$538.11	$754.00	36.66%	$299,333,965	—
May 23, 2021	$629.96	$659.85	$468.13	$552.37	12.32%	$380,164,623	—
May 22, 2021	$687.51	$721.76	$598.98	$629.85	8.39%	$301,579,156	—
May 21, 2021	$817.58	$850.93	$604.00	$687.50	15.91%	$515,443,469	—
May 20, 2021	$694.50	$864.28	$600.00	$817.65	17.73%	$447,022,451	—
May 19, 2021	$1,089.43	$1,113.06	$490.00	$694.51	36.25%	$766,116,273	—
May 18, 2021	$1,069.62	$1,166.13	$1,051.20	$1,089.32	1.84%	$256,236,602	—
May 17, 2021	$1,166.88	$1,168.14	$988.43	$1,069.74	8.32%	$432,096,808	—
May 16, 2021	$1,171.36	$1,282.00	$1,098.93	$1,166.69	0.40%	$333,860,926	—
May 15, 2021	$1,296.78	$1,336.84	$1,161.79	$1,171.75	9.64%	$298,020,457	—
May 14, 2021	$1,257.11	$1,361.44	$1,223.79	$1,296.38	3.12%	$317,371,822	—
May 13, 2021	$1,236.46	$1,344.10	$1,133.42	$1,258.52	1.78%	$686,640,711	—
May 12, 2021	$1,548.29	$1,650.00	$1,200.00	$1,236.46	20.14%	$716,060,364	—
May 11, 2021	$1,321.20	$1,550.00	$1,300.00	$1,547.51	17.13%	$492,558,972	—
May 10, 2021	$1,427.87	$1,571.87	$1,198.15	$1,321.31	7.46%	$685,545,869	—
May 9, 2021	$1,396.73	$1,430.00	$1,282.73	$1,427.80	2.22%	$350,191,490	—
May 8, 2021	$1,340.15	$1,449.63	$1,322.33	$1,396.86	4.23%	$492,469,304	—
May 7, 2021	$1,509.22	$1,511.42	$1,269.44	$1,340.72	11.16%	$796,083,384	—
May 6, 2021	$1,453.04	$1,610.30	$1,270.12	$1,509.27	3.87%	$1,454,920,998	—
May 5, 2021	$951.02	$1,477.00	$939.01	$1,453.49	52.83%	$1,216,534,870	—
May 4, 2021	$1,015.68	$1,055.99	$930.69	$950.89	6.38%	$394,015,403	—
May 3, 2021	$972.67	$1,049.00	$971.20	$1,015.02	4.35%	$172,537,792	—
May 2, 2021	$1,003.55	$1,011.00	$950.32	$972.25	3.12%	$118,052,179	—
May 1, 2021	$995.90	$1,031.27	$975.90	$1,003.77	0.79%	$187,116,351	—
Apr 30, 2021	$880.23	$1,000.83	$869.05	$995.51	13.10%	$199,907,563	—
Apr 29, 2021	$910.44	$915.00	$859.01	$880.43	3.30%	$136,919,762	—
Apr 28, 2021	$890.15	$929.00	$852.39	$910.44	2.28%	$223,307,777	—
Apr 27, 2021	$848.89	$892.00	$832.19	$890.58	4.91%	$165,048,918	—
Apr 26, 2021	$759.30	$850.00	$750.44	$848.88	11.80%	$197,250,403	—
Apr 25, 2021	$771.36	$807.01	$715.28	$758.87	1.62%	$126,412,463	—
Apr 24, 2021	$839.34	$843.01	$747.79	$770.41	8.21%	$201,223,827	—
Apr 23, 2021	$853.22	$874.44	$685.36	$839.34	1.63%	$477,398,698	—
Apr 22, 2021	$909.27	$971.61	$840.00	$853.08	6.18%	$383,566,458	—
Apr 21, 2021	$940.41	$998.80	$899.31	$909.20	3.32%	$371,644,560	—
Apr 20, 2021	$891.57	$972.69	$828.00	$940.79	5.52%	$433,514,425	—
Apr 19, 2021	$972.51	$1,040.52	$872.18	$891.27	8.35%	$510,647,002	—
Apr 18, 2021	$992.11	$1,015.30	$806.89	$972.51	1.98%	$711,976,791	—
Apr 17, 2021	$1,103.54	$1,219.98	$988.62	$991.76	10.13%	$809,979,855	—
Apr 16, 2021	$864.44	$1,175.14	$816.19	$1,103.53	27.66%	$1,021,007,790	—
Apr 15, 2021	$814.61	$876.87	$797.70	$864.82	6.16%	$274,047,394	—
Apr 14, 2021	$745.06	$846.00	$744.88	$814.85	9.37%	$474,925,711	—
Apr 13, 2021	$670.57	$752.00	$666.80	$745.14	11.12%	$229,957,344	—
Apr 12, 2021	$689.68	$700.00	$652.05	$670.39	2.80%	$110,542,913	—
Apr 11, 2021	$673.41	$715.70	$669.48	$689.65	2.41%	$181,483,842	—
Apr 10, 2021	$631.38	$681.90	$624.37	$673.10	6.61%	$130,825,766	—
Apr 9, 2021	$642.93	$649.70	$625.00	$631.21	1.82%	$71,228,055	—
Apr 8, 2021	$615.77	$643.82	$609.14	$643.35	4.48%	$91,171,595	—
Apr 7, 2021	$662.71	$694.71	$594.29	$615.93	7.06%	$256,657,464	—
Apr 6, 2021	$647.24	$673.90	$614.68	$662.50	2.36%	$197,704,390	—
Apr 5, 2021	$560.80	$650.00	$553.66	$647.21	15.41%	$176,528,498	—
Apr 4, 2021	$530.66	$564.40	$521.07	$560.78	5.68%	$59,197,170	—
Apr 3, 2021	$580.40	$595.91	$529.10	$530.59	8.58%	$104,786,670	—
Apr 2, 2021	$556.66	$598.54	$545.13	$580.64	4.31%	$118,302,412	—
Apr 1, 2021	$541.11	$560.00	$528.65	$556.66	2.87%	$81,080,131	—
Mar 31, 2021	$525.75	$545.15	$502.63	$541.06	2.91%	$67,886,578	—
Mar 30, 2021	$518.37	$536.55	$511.30	$525.75	1.42%	$44,425,059	—
Mar 29, 2021	$497.10	$525.00	$491.50	$518.36	4.28%	$44,523,289	—
Mar 28, 2021	$500.59	$505.59	$485.00	$497.04	0.71%	$32,764,992	—
Mar 27, 2021	$505.75	$509.66	$484.88	$500.58	1.02%	$34,254,699	—
Mar 26, 2021	$472.79	$507.69	$470.36	$505.81	6.98%	$60,974,526	—
Mar 25, 2021	$474.23	$482.40	$451.00	$472.80	0.30%	$62,552,760	—
Mar 24, 2021	$510.81	$529.58	$441.47	$474.22	7.16%	$75,626,657	—
Mar 23, 2021	$509.10	$533.59	$505.40	$510.76	0.33%	$74,676,455	—
Mar 22, 2021	$523.58	$539.63	$506.00	$509.07	2.77%	$67,771,614	—
Mar 21, 2021	$536.28	$543.26	$515.00	$523.59	2.37%	$39,038,916	—
Mar 20, 2021	$532.30	$551.88	$529.51	$536.05	0.70%	$43,559,704	—
Mar 19, 2021	$528.45	$551.00	$516.92	$532.37	0.74%	$50,046,692	—
Mar 18, 2021	$541.67	$547.00	$522.59	$528.17	2.49%	$57,094,322	—
Mar 17, 2021	$528.63	$542.04	$511.40	$541.57	2.45%	$47,389,462	—
Mar 16, 2021	$523.56	$538.45	$502.20	$528.50	0.94%	$75,216,930	—
Mar 15, 2021	$551.72	$568.16	$514.56	$523.20	5.17%	$116,811,208	—
Mar 14, 2021	$594.06	$601.98	$551.18	$552.02	7.08%	$114,160,748	—
Mar 13, 2021	$538.36	$608.96	$521.27	$593.99	10.33%	$149,078,513	—
Mar 12, 2021	$549.81	$564.08	$508.89	$538.44	2.07%	$112,515,276	—
Mar 11, 2021	$546.42	$565.15	$528.00	$549.85	0.63%	$133,090,296	—
Mar 10, 2021	$545.44	$568.24	$517.00	$546.27	0.15%	$125,295,070	—
Mar 9, 2021	$529.20	$547.13	$523.22	$545.32	3.05%	$77,243,061	—
Mar 8, 2021	$516.83	$529.84	$500.33	$529.15	2.38%	$78,250,754	—
Mar 7, 2021	$500.31	$519.11	$500.31	$516.56	3.25%	$53,488,047	—
Mar 6, 2021	$496.95	$505.87	$482.28	$500.38	0.69%	$40,921,873	—
Mar 5, 2021	$505.46	$505.83	$472.70	$497.22	1.63%	$71,820,972	—
Mar 4, 2021	$520.84	$538.73	$492.43	$505.31	2.98%	$98,856,159	—
Mar 3, 2021	$517.49	$555.71	$510.79	$520.82	0.64%	$135,284,199	—
Mar 2, 2021	$501.35	$549.87	$494.06	$517.62	3.25%	$183,330,610	—
Mar 1, 2021	$460.17	$506.35	$457.28	$501.61	9.01%	$95,067,432	—
Feb 28, 2021	$483.21	$485.25	$431.40	$460.12	4.78%	$128,837,832	—
Feb 27, 2021	$484.46	$510.00	$473.09	$483.35	0.23%	$93,639,673	—
Feb 26, 2021	$499.06	$508.60	$457.22	$484.46	2.93%	$179,806,158	—
Feb 25, 2021	$527.08	$558.00	$493.62	$499.67	5.20%	$168,456,692	—
Feb 24, 2021	$515.84	$556.13	$495.53	$526.99	2.16%	$215,288,125	—
Feb 23, 2021	$628.60	$632.53	$407.80	$515.84	17.94%	$469,718,180	—
Feb 22, 2021	$706.16	$710.42	$535.17	$628.98	10.93%	$378,358,538	—
Feb 21, 2021	$678.09	$736.61	$665.51	$706.28	4.16%	$252,406,313	—
Feb 20, 2021	$718.95	$748.88	$626.65	$678.29	5.66%	$329,883,424	—
Feb 19, 2021	$704.04	$744.12	$681.26	$718.98	2.12%	$256,045,272	—
Feb 18, 2021	$716.39	$730.00	$688.75	$703.70	1.77%	$189,396,354	—
Feb 17, 2021	$705.51	$726.90	$675.26	$716.45	1.55%	$250,651,009	—
Feb 16, 2021	$715.61	$745.00	$668.80	$705.39	1.43%	$347,966,747	—
Feb 15, 2021	$720.40	$773.84	$601.00	$715.52	0.68%	$629,029,558	—
Feb 14, 2021	$668.32	$749.00	$652.00	$720.44	7.80%	$544,701,181	—
Feb 13, 2021	$576.15	$668.60	$540.00	$668.30	15.99%	$350,081,039	—
Feb 12, 2021	$529.91	$580.00	$509.84	$576.43	8.78%	$209,086,073	—
Feb 11, 2021	$495.08	$542.47	$490.51	$530.40	7.13%	$161,078,263	—
Feb 10, 2021	$514.85	$538.96	$467.51	$494.85	3.88%	$241,433,948	—
Feb 9, 2021	$483.99	$519.50	$472.70	$514.42	6.29%	$212,549,965	—
Feb 8, 2021	$444.77	$488.86	$436.54	$483.99	8.82%	$133,288,561	—
Feb 7, 2021	$458.27	$464.06	$429.37	$444.80	2.94%	$118,587,280	—
Feb 6, 2021	$447.86	$490.25	$445.79	$457.78	2.21%	$220,134,137	—
Feb 5, 2021	$421.03	$449.00	$417.54	$447.72	6.34%	$85,525,901	—
Feb 4, 2021	$446.13	$454.94	$412.74	$420.91	5.65%	$102,459,492	—
Feb 3, 2021	$430.23	$449.80	$428.09	$446.10	3.69%	$93,908,784	—
Feb 2, 2021	$414.43	$434.94	$410.97	$430.31	3.83%	$88,028,638	—
Feb 1, 2021	$399.30	$445.72	$389.51	$414.48	3.80%	$132,709,078	—
Jan 31, 2021	$417.00	$417.05	$390.51	$399.30	4.24%	$60,830,730	—
Jan 30, 2021	$407.09	$419.91	$392.13	$417.02	2.44%	$86,237,627	—
Jan 29, 2021	$404.77	$435.08	$391.12	$407.03	0.56%	$171,223,273	—
Jan 28, 2021	$377.25	$414.66	$370.14	$404.75	7.29%	$78,440,960	—
Jan 27, 2021	$427.60	$428.08	$369.79	$377.17	11.79%	$108,131,129	—
Jan 26, 2021	$432.20	$438.69	$413.02	$427.46	1.10%	$76,407,894	—
Jan 25, 2021	$439.67	$465.20	$430.43	$432.28	1.68%	$97,035,641	—
Jan 24, 2021	$431.34	$448.84	$421.40	$439.52	1.90%	$62,244,351	—
Jan 23, 2021	$439.79	$444.00	$416.05	$431.36	1.92%	$72,478,630	—
Jan 22, 2021	$418.41	$450.46	$391.77	$439.79	5.11%	$151,494,329	—
Jan 21, 2021	$496.96	$499.40	$405.48	$418.68	15.75%	$178,444,281	—
Jan 20, 2021	$507.14	$518.62	$470.01	$496.95	2.01%	$184,279,329	—
Jan 19, 2021	$508.83	$553.73	$502.76	$507.04	0.35%	$254,239,976	—
Jan 18, 2021	$479.32	$514.54	$469.28	$508.95	6.18%	$152,329,790	—
Jan 17, 2021	$489.78	$495.84	$461.45	$479.37	2.13%	$122,629,098	—
Jan 16, 2021	$490.70	$515.55	$473.41	$489.74	0.20%	$200,500,972	—
Jan 15, 2021	$527.15	$536.39	$452.61	$490.70	6.91%	$241,559,139	—
Jan 14, 2021	$496.11	$538.88	$483.50	$527.00	6.23%	$243,598,675	—
Jan 13, 2021	$451.81	$500.88	$435.10	$496.06	9.79%	$222,260,132	—
Jan 12, 2021	$476.87	$510.00	$443.01	$451.88	5.24%	$297,790,830	—
Jan 11, 2021	$599.94	$602.92	$400.00	$476.78	20.53%	$644,221,529	—
Jan 10, 2021	$574.97	$629.79	$548.40	$599.98	4.35%	$805,638,679	—
Jan 9, 2021	$437.14	$588.67	$417.52	$574.88	31.51%	$406,436,253	—
Jan 8, 2021	$448.01	$454.41	$401.95	$436.98	2.46%	$194,859,053	—
Jan 7, 2021	$453.72	$484.00	$426.82	$448.00	1.26%	$213,976,368	—
Jan 6, 2021	$418.49	$458.00	$410.63	$453.44	8.35%	$159,955,128	—
Jan 5, 2021	$405.61	$425.44	$389.46	$418.09	3.08%	$143,352,749	—
Jan 4, 2021	$423.72	$464.33	$380.42	$405.49	4.30%	$295,413,476	—
Jan 3, 2021	$354.35	$433.83	$354.22	$423.61	19.55%	$289,423,744	—
Jan 2, 2021	$341.74	$368.00	$333.05	$354.55	3.75%	$120,136,720	—
Jan 1, 2021	$342.05	$355.40	$331.16	$341.83	0.06%	$67,593,389	—

O historických datech Bitcoin Cash

This page lists daily Bitcoin Cash (BCH) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.