Bitcoin Cash (BCH) Historie ceny 2022 za rok

In 2022, Bitcoin Cash opened at $430.30 and closed the year at $97.00, a change of −77.46%. The highest price was $452.40 and the lowest $87.00.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Dec 31, 2022	$96.70	$98.40	$96.40	$97.00	0.31%	$2,368,191	—
Dec 30, 2022	$98.50	$98.50	$95.10	$96.80	1.73%	$5,316,137	—
Dec 29, 2022	$99.10	$100.30	$97.20	$98.40	0.71%	$3,126,983	—
Dec 28, 2022	$101.80	$102.60	$98.70	$99.20	2.55%	$3,077,769	—
Dec 27, 2022	$103.50	$103.80	$101.10	$101.70	1.74%	$1,755,417	—
Dec 26, 2022	$101.40	$103.60	$100.90	$103.40	1.97%	$1,922,513	—
Dec 25, 2022	$101.60	$102.00	$99.70	$101.40	0.20%	$1,933,252	—
Dec 24, 2022	$102.00	$102.80	$101.50	$101.70	0.29%	$1,078,653	—
Dec 23, 2022	$101.40	$103.00	$101.20	$102.00	0.59%	$1,949,039	—
Dec 22, 2022	$100.40	$101.50	$99.30	$101.40	1.00%	$1,580,413	—
Dec 21, 2022	$101.60	$102.30	$99.80	$100.30	1.28%	$1,763,887	—
Dec 20, 2022	$98.30	$102.50	$98.30	$101.70	3.46%	$3,710,650	—
Dec 19, 2022	$102.00	$103.00	$97.90	$98.40	3.53%	$4,080,429	—
Dec 18, 2022	$103.20	$103.70	$101.40	$102.00	1.16%	$2,346,654	—
Dec 17, 2022	$100.10	$103.40	$98.70	$103.10	3.00%	$5,305,562	—
Dec 16, 2022	$107.20	$108.10	$98.70	$100.10	6.62%	$6,805,340	—
Dec 15, 2022	$109.00	$110.00	$106.70	$107.20	1.65%	$3,587,558	—
Dec 14, 2022	$110.40	$111.40	$107.40	$109.10	1.18%	$5,281,771	—
Dec 13, 2022	$106.20	$111.50	$103.70	$110.40	3.95%	$12,907,722	—
Dec 12, 2022	$106.20	$106.90	$102.10	$106.30	0.09%	$6,114,533	—
Dec 11, 2022	$109.10	$109.90	$105.90	$106.30	2.57%	$4,499,830	—
Dec 10, 2022	$109.90	$110.50	$108.80	$109.10	0.73%	$2,985,386	—
Dec 9, 2022	$111.90	$112.30	$109.00	$109.90	1.79%	$5,785,996	—
Dec 8, 2022	$109.10	$112.30	$108.40	$111.90	2.57%	$4,604,415	—
Dec 7, 2022	$112.20	$112.90	$107.50	$109.10	2.76%	$5,630,981	—
Dec 6, 2022	$110.40	$112.30	$110.20	$112.10	1.54%	$4,771,641	—
Dec 5, 2022	$111.10	$117.00	$109.70	$110.40	0.63%	$10,967,195	—
Dec 4, 2022	$109.70	$112.00	$109.50	$111.00	1.19%	$3,845,818	—
Dec 3, 2022	$112.00	$112.70	$109.50	$109.70	2.05%	$3,589,611	—
Dec 2, 2022	$110.30	$113.00	$108.20	$112.00	1.54%	$4,859,391	—
Dec 1, 2022	$113.50	$113.90	$109.60	$110.30	2.82%	$6,400,659	—
Nov 30, 2022	$110.90	$114.70	$110.40	$113.50	2.34%	$6,680,578	—
Nov 29, 2022	$110.00	$113.20	$109.10	$111.00	0.91%	$4,667,748	—
Nov 28, 2022	$111.10	$112.00	$106.00	$110.00	0.99%	$6,249,257	—
Nov 27, 2022	$112.40	$113.80	$110.70	$111.20	1.07%	$3,817,469	—
Nov 26, 2022	$113.90	$115.70	$111.40	$112.50	1.23%	$4,991,781	—
Nov 25, 2022	$115.90	$116.40	$113.20	$113.80	1.81%	$5,942,649	—
Nov 24, 2022	$115.00	$118.80	$113.10	$115.90	0.78%	$12,231,338	—
Nov 23, 2022	$109.40	$119.90	$108.40	$115.00	5.12%	$21,155,390	—
Nov 22, 2022	$103.30	$109.50	$103.00	$109.40	5.91%	$11,979,033	—
Nov 21, 2022	$104.90	$107.60	$100.50	$103.40	1.43%	$11,042,045	—
Nov 20, 2022	$104.90	$107.60	$103.10	$104.80	0.10%	$8,639,255	—
Nov 19, 2022	$104.70	$106.30	$103.90	$104.90	0.19%	$3,365,647	—
Nov 18, 2022	$103.80	$105.80	$103.60	$104.80	0.96%	$4,835,073	—
Nov 17, 2022	$104.40	$105.30	$101.20	$103.90	0.48%	$5,165,293	—
Nov 16, 2022	$103.90	$109.90	$102.50	$104.40	0.48%	$10,114,089	—
Nov 15, 2022	$104.00	$106.40	$102.30	$103.90	0.10%	$9,169,915	—
Nov 14, 2022	$99.60	$104.80	$96.20	$103.90	4.32%	$16,978,083	—
Nov 13, 2022	$102.70	$103.60	$98.00	$99.60	3.02%	$10,006,080	—
Nov 12, 2022	$103.00	$103.30	$97.70	$102.70	0.29%	$6,303,313	—
Nov 11, 2022	$102.60	$107.00	$98.70	$103.10	0.49%	$12,195,394	—
Nov 10, 2022	$89.20	$106.60	$87.10	$102.70	15.13%	$17,746,625	—
Nov 9, 2022	$103.10	$104.00	$87.00	$89.00	13.68%	$21,379,790	—
Nov 8, 2022	$117.80	$118.90	$95.00	$103.20	12.39%	$27,827,735	—
Nov 7, 2022	$116.70	$119.40	$115.30	$117.90	1.03%	$9,486,815	—
Nov 6, 2022	$123.80	$124.30	$116.30	$116.70	5.74%	$7,774,500	—
Nov 5, 2022	$124.40	$126.00	$122.10	$123.70	0.56%	$9,832,850	—
Nov 4, 2022	$115.60	$124.90	$115.00	$124.50	7.70%	$14,310,028	—
Nov 3, 2022	$113.60	$120.20	$113.20	$115.60	1.76%	$8,901,698	—
Nov 2, 2022	$115.00	$122.10	$111.90	$113.70	1.13%	$18,259,433	—
Nov 1, 2022	$115.00	$116.60	$113.80	$115.00	0.00%	$5,549,077	—
Oct 31, 2022	$116.20	$117.90	$113.50	$115.00	1.03%	$6,171,067	—
Oct 30, 2022	$118.50	$120.30	$114.40	$116.10	2.03%	$6,493,812	—
Oct 29, 2022	$115.60	$120.70	$115.30	$118.40	2.42%	$11,376,438	—
Oct 28, 2022	$112.40	$116.30	$111.00	$115.60	2.85%	$6,619,708	—
Oct 27, 2022	$114.40	$116.90	$111.50	$112.30	1.84%	$6,258,173	—
Oct 26, 2022	$112.80	$116.40	$112.00	$114.40	1.42%	$7,662,401	—
Oct 25, 2022	$107.90	$114.30	$107.70	$112.70	4.45%	$7,194,540	—
Oct 24, 2022	$110.90	$111.20	$107.40	$107.90	2.71%	$3,345,536	—
Oct 23, 2022	$108.60	$111.10	$107.60	$110.80	2.03%	$3,065,374	—
Oct 22, 2022	$107.10	$110.50	$106.10	$108.60	1.40%	$3,635,325	—
Oct 21, 2022	$106.40	$107.40	$102.80	$107.10	0.66%	$4,216,419	—
Oct 20, 2022	$105.80	$109.00	$104.90	$106.50	0.66%	$3,416,491	—
Oct 19, 2022	$108.80	$109.00	$105.10	$105.80	2.76%	$3,350,031	—
Oct 18, 2022	$110.60	$111.50	$107.10	$108.70	1.72%	$4,198,562	—
Oct 17, 2022	$110.30	$111.60	$109.20	$110.60	0.27%	$3,198,331	—
Oct 16, 2022	$107.90	$111.00	$107.80	$110.30	2.22%	$2,510,835	—
Oct 15, 2022	$107.60	$109.60	$106.70	$107.90	0.28%	$3,031,588	—
Oct 14, 2022	$108.80	$111.80	$106.60	$107.50	1.19%	$7,385,822	—
Oct 13, 2022	$111.80	$113.10	$101.80	$108.80	2.68%	$11,960,581	—
Oct 12, 2022	$111.20	$112.90	$110.70	$111.70	0.45%	$7,922,964	—
Oct 11, 2022	$111.60	$112.50	$109.00	$111.10	0.45%	$6,952,218	—
Oct 10, 2022	$117.20	$118.10	$110.60	$111.60	4.78%	$5,532,218	—
Oct 9, 2022	$116.90	$118.50	$116.40	$117.20	0.26%	$4,678,181	—
Oct 8, 2022	$116.70	$118.80	$115.60	$116.90	0.17%	$4,445,245	—
Oct 7, 2022	$118.30	$120.20	$115.50	$116.70	1.35%	$6,794,526	—
Oct 6, 2022	$122.10	$123.80	$117.80	$118.40	3.03%	$6,710,799	—
Oct 5, 2022	$121.20	$123.60	$118.90	$122.10	0.74%	$8,491,382	—
Oct 4, 2022	$116.30	$122.10	$115.60	$121.10	4.13%	$8,837,951	—
Oct 3, 2022	$114.20	$116.60	$113.50	$116.30	1.84%	$7,456,850	—
Oct 2, 2022	$117.10	$118.60	$113.80	$114.30	2.39%	$9,959,674	—
Oct 1, 2022	$120.00	$121.00	$115.80	$117.10	2.42%	$6,914,031	—
Sep 30, 2022	$117.00	$125.00	$114.80	$120.10	2.65%	$16,998,052	—
Sep 29, 2022	$114.10	$118.00	$113.50	$116.90	2.45%	$9,098,697	—
Sep 28, 2022	$114.30	$115.90	$110.10	$114.10	0.17%	$8,796,571	—
Sep 27, 2022	$116.30	$120.70	$112.40	$114.30	1.72%	$12,467,005	—
Sep 26, 2022	$113.50	$117.60	$112.50	$116.30	2.47%	$7,602,169	—
Sep 25, 2022	$117.30	$118.50	$112.10	$113.50	3.24%	$7,229,415	—
Sep 24, 2022	$120.20	$122.30	$117.30	$117.30	2.41%	$8,058,860	—
Sep 23, 2022	$116.60	$120.50	$112.30	$120.10	3.00%	$11,177,809	—
Sep 22, 2022	$108.80	$117.30	$108.70	$116.50	7.08%	$8,842,600	—
Sep 21, 2022	$112.70	$119.20	$108.30	$108.90	3.37%	$14,110,073	—
Sep 20, 2022	$112.00	$114.90	$110.80	$112.80	0.71%	$9,792,305	—
Sep 19, 2022	$111.70	$113.40	$106.40	$112.00	0.27%	$12,351,742	—
Sep 18, 2022	$122.20	$122.20	$110.50	$111.80	8.51%	$10,776,812	—
Sep 17, 2022	$119.50	$123.50	$119.30	$122.10	2.18%	$8,094,854	—
Sep 16, 2022	$117.50	$120.90	$116.10	$119.50	1.70%	$12,187,354	—
Sep 15, 2022	$119.90	$123.00	$116.00	$117.60	1.92%	$12,241,904	—
Sep 14, 2022	$117.50	$120.80	$116.00	$119.90	2.04%	$8,730,321	—
Sep 13, 2022	$128.90	$133.80	$116.00	$117.60	8.77%	$24,376,916	—
Sep 12, 2022	$130.30	$132.90	$126.20	$129.00	1.00%	$14,822,500	—
Sep 11, 2022	$132.60	$133.40	$127.40	$130.30	1.73%	$12,626,671	—
Sep 10, 2022	$132.70	$135.00	$130.40	$132.60	0.08%	$15,881,092	—
Sep 9, 2022	$126.60	$140.20	$126.00	$132.70	4.82%	$35,576,525	—
Sep 8, 2022	$118.80	$130.50	$115.90	$126.50	6.48%	$26,624,915	—
Sep 7, 2022	$112.20	$119.50	$110.30	$118.70	5.79%	$12,599,669	—
Sep 6, 2022	$125.70	$128.00	$111.70	$112.20	10.74%	$17,555,094	—
Sep 5, 2022	$118.40	$126.40	$117.00	$125.70	6.17%	$12,504,859	—
Sep 4, 2022	$117.80	$118.40	$115.80	$118.30	0.42%	$7,758,331	—
Sep 3, 2022	$116.40	$119.70	$115.80	$117.80	1.20%	$9,721,975	—
Sep 2, 2022	$116.70	$120.50	$114.60	$116.30	0.34%	$12,590,937	—
Sep 1, 2022	$115.00	$117.20	$112.90	$116.70	1.48%	$7,567,081	—
Aug 31, 2022	$114.60	$118.00	$114.20	$115.20	0.52%	$5,845,686	—
Aug 30, 2022	$119.40	$120.80	$111.70	$114.60	4.02%	$11,214,931	—
Aug 29, 2022	$112.60	$123.50	$110.80	$119.50	6.13%	$12,795,520	—
Aug 28, 2022	$115.20	$121.30	$111.70	$112.60	2.26%	$9,782,896	—
Aug 27, 2022	$116.10	$118.50	$113.10	$115.20	0.78%	$16,711,804	—
Aug 26, 2022	$130.60	$130.60	$114.80	$116.00	11.18%	$15,642,234	—
Aug 25, 2022	$130.40	$132.80	$128.50	$130.60	0.15%	$9,437,791	—
Aug 24, 2022	$133.40	$139.30	$130.30	$130.40	2.25%	$16,477,631	—
Aug 23, 2022	$122.70	$135.80	$119.90	$133.30	8.64%	$21,052,186	—
Aug 22, 2022	$119.80	$123.50	$113.30	$122.70	2.42%	$12,176,228	—
Aug 21, 2022	$114.70	$120.60	$114.20	$119.70	4.36%	$9,006,928	—
Aug 20, 2022	$114.50	$118.30	$111.30	$114.60	0.09%	$9,251,295	—
Aug 19, 2022	$129.00	$129.10	$113.40	$114.40	11.32%	$21,427,437	—
Aug 18, 2022	$133.80	$136.40	$127.20	$129.10	3.51%	$13,435,539	—
Aug 17, 2022	$136.40	$144.90	$132.40	$133.80	1.91%	$17,640,858	—
Aug 16, 2022	$137.20	$138.50	$134.50	$136.40	0.58%	$6,879,564	—
Aug 15, 2022	$139.50	$143.40	$133.80	$137.20	1.65%	$12,852,276	—
Aug 14, 2022	$144.20	$147.70	$138.10	$139.50	3.26%	$11,288,778	—
Aug 13, 2022	$143.20	$147.10	$142.40	$144.20	0.70%	$9,167,089	—
Aug 12, 2022	$142.90	$143.40	$138.40	$143.20	0.21%	$9,400,614	—
Aug 11, 2022	$142.10	$148.80	$141.70	$142.90	0.56%	$20,982,449	—
Aug 10, 2022	$134.80	$143.80	$131.40	$142.20	5.49%	$14,866,308	—
Aug 9, 2022	$143.60	$144.50	$133.30	$134.70	6.20%	$15,746,237	—
Aug 8, 2022	$141.00	$148.10	$140.20	$143.60	1.84%	$14,032,049	—
Aug 7, 2022	$141.30	$143.90	$137.90	$141.00	0.21%	$8,810,880	—
Aug 6, 2022	$141.90	$143.50	$139.00	$141.30	0.42%	$11,930,887	—
Aug 5, 2022	$134.30	$142.20	$133.90	$142.00	5.73%	$15,264,660	—
Aug 4, 2022	$133.80	$138.50	$132.40	$134.30	0.37%	$9,192,759	—
Aug 3, 2022	$133.70	$143.00	$130.30	$133.90	0.15%	$13,816,594	—
Aug 2, 2022	$137.80	$139.00	$128.70	$133.70	2.98%	$17,218,189	—
Aug 1, 2022	$139.30	$142.20	$134.00	$137.90	1.01%	$14,590,663	—
Jul 31, 2022	$145.50	$150.40	$138.60	$139.30	4.26%	$16,641,408	—
Jul 30, 2022	$151.90	$154.60	$143.20	$145.50	4.21%	$25,410,437	—
Jul 29, 2022	$155.80	$165.50	$147.30	$151.90	2.50%	$62,010,530	—
Jul 28, 2022	$127.40	$159.70	$127.10	$155.80	22.29%	$66,844,431	—
Jul 27, 2022	$118.80	$127.50	$116.10	$127.40	7.24%	$16,532,477	—
Jul 26, 2022	$118.10	$119.10	$113.60	$118.90	0.68%	$14,701,050	—
Jul 25, 2022	$131.90	$133.10	$117.50	$118.00	10.54%	$20,849,559	—
Jul 24, 2022	$122.30	$135.00	$122.30	$131.90	7.85%	$21,083,004	—
Jul 23, 2022	$123.20	$127.10	$118.10	$122.40	0.65%	$14,286,598	—
Jul 22, 2022	$123.10	$129.50	$119.70	$123.30	0.16%	$23,499,899	—
Jul 21, 2022	$121.80	$124.30	$117.50	$123.10	1.07%	$17,536,882	—
Jul 20, 2022	$128.30	$131.30	$119.80	$121.70	5.14%	$21,065,639	—
Jul 19, 2022	$121.30	$129.60	$115.90	$128.30	5.77%	$31,356,122	—
Jul 18, 2022	$110.30	$122.10	$110.00	$121.40	10.06%	$18,399,731	—
Jul 17, 2022	$109.50	$116.30	$107.80	$110.30	0.73%	$17,931,757	—
Jul 16, 2022	$106.20	$110.70	$103.80	$109.50	3.11%	$9,469,521	—
Jul 15, 2022	$103.00	$107.00	$101.90	$106.20	3.11%	$9,701,215	—
Jul 14, 2022	$102.60	$104.10	$99.10	$103.00	0.39%	$8,041,161	—
Jul 13, 2022	$97.30	$102.70	$95.20	$102.50	5.34%	$9,994,494	—
Jul 12, 2022	$99.10	$101.20	$96.70	$97.20	1.92%	$7,834,606	—
Jul 11, 2022	$106.80	$107.30	$98.60	$99.10	7.21%	$7,180,097	—
Jul 10, 2022	$111.40	$111.60	$105.30	$106.80	4.13%	$5,869,623	—
Jul 9, 2022	$108.60	$113.10	$108.50	$111.30	2.49%	$6,826,771	—
Jul 8, 2022	$111.50	$113.70	$106.80	$108.60	2.60%	$10,338,968	—
Jul 7, 2022	$106.00	$112.50	$105.00	$111.50	5.19%	$10,143,483	—
Jul 6, 2022	$104.00	$107.30	$102.80	$105.90	1.83%	$10,400,222	—
Jul 5, 2022	$108.20	$108.80	$101.70	$104.10	3.79%	$10,620,700	—
Jul 4, 2022	$105.70	$108.60	$102.60	$108.10	2.27%	$8,262,113	—
Jul 3, 2022	$106.60	$108.20	$101.80	$105.70	0.84%	$6,769,384	—
Jul 2, 2022	$101.50	$107.20	$100.60	$106.60	5.02%	$6,661,343	—
Jul 1, 2022	$103.20	$106.60	$98.20	$101.50	1.65%	$10,687,402	—
Jun 30, 2022	$104.70	$104.90	$97.20	$103.20	1.43%	$14,582,089	—
Jun 29, 2022	$103.20	$108.10	$101.30	$104.60	1.36%	$14,788,414	—
Jun 28, 2022	$111.50	$112.90	$102.20	$103.30	7.35%	$21,648,835	—
Jun 27, 2022	$112.90	$117.20	$110.10	$111.50	1.24%	$15,930,565	—
Jun 26, 2022	$115.60	$119.50	$112.40	$112.90	2.34%	$24,879,994	—
Jun 25, 2022	$114.30	$116.30	$111.00	$115.50	1.05%	$30,434,978	—
Jun 24, 2022	$116.40	$121.20	$113.50	$114.30	1.80%	$25,361,758	—
Jun 23, 2022	$112.80	$118.50	$111.50	$116.40	3.19%	$10,332,019	—
Jun 22, 2022	$119.60	$119.60	$112.50	$112.80	5.69%	$14,182,230	—
Jun 21, 2022	$118.70	$123.20	$113.80	$119.60	0.76%	$39,464,634	—
Jun 20, 2022	$120.50	$124.60	$116.10	$118.70	1.49%	$17,873,639	—
Jun 19, 2022	$115.40	$123.90	$111.10	$120.60	4.51%	$22,719,217	—
Jun 18, 2022	$121.60	$125.40	$109.00	$115.50	5.02%	$33,588,106	—
Jun 17, 2022	$109.40	$122.10	$106.60	$121.50	11.06%	$48,344,217	—
Jun 16, 2022	$128.00	$130.90	$107.20	$109.40	14.53%	$36,990,304	—
Jun 15, 2022	$125.90	$131.60	$110.10	$127.90	1.59%	$26,369,861	—
Jun 14, 2022	$127.00	$135.00	$117.70	$125.90	0.87%	$27,042,232	—
Jun 13, 2022	$146.10	$149.10	$123.90	$127.10	13.00%	$38,956,874	—
Jun 12, 2022	$156.80	$158.40	$145.70	$146.00	6.89%	$17,465,255	—
Jun 11, 2022	$167.50	$169.80	$154.70	$156.70	6.45%	$14,091,226	—
Jun 10, 2022	$175.60	$177.60	$166.00	$167.40	4.67%	$14,726,626	—
Jun 9, 2022	$176.80	$180.70	$172.40	$175.60	0.68%	$7,337,056	—
Jun 8, 2022	$182.00	$183.00	$174.90	$176.80	2.86%	$10,587,125	—
Jun 7, 2022	$185.50	$188.10	$173.10	$182.10	1.83%	$15,543,995	—
Jun 6, 2022	$179.90	$189.20	$179.00	$185.60	3.17%	$16,477,424	—
Jun 5, 2022	$188.70	$190.30	$177.90	$179.90	4.66%	$20,720,583	—
Jun 4, 2022	$183.00	$189.90	$180.00	$188.80	3.17%	$6,468,999	—
Jun 3, 2022	$188.90	$191.80	$180.20	$183.10	3.07%	$9,872,931	—
Jun 2, 2022	$185.90	$189.80	$182.40	$189.00	1.67%	$11,728,675	—
Jun 1, 2022	$204.70	$211.30	$184.10	$186.00	9.14%	$28,176,750	—
May 31, 2022	$197.00	$207.40	$191.60	$204.60	3.86%	$30,143,711	—
May 30, 2022	$185.20	$199.60	$184.50	$196.90	6.32%	$17,578,640	—
May 29, 2022	$178.70	$186.40	$175.50	$185.20	3.64%	$9,922,214	—
May 28, 2022	$174.90	$180.60	$173.00	$178.70	2.17%	$8,403,551	—
May 27, 2022	$179.30	$185.00	$171.60	$174.80	2.51%	$25,174,430	—
May 26, 2022	$190.20	$192.80	$172.40	$179.40	5.68%	$18,869,131	—
May 25, 2022	$195.60	$201.40	$189.30	$190.20	2.76%	$19,885,356	—
May 24, 2022	$191.90	$197.50	$183.20	$195.60	1.93%	$15,161,817	—
May 23, 2022	$197.90	$208.20	$189.00	$192.00	2.98%	$23,229,828	—
May 22, 2022	$192.30	$202.40	$190.30	$197.90	2.91%	$11,420,575	—
May 21, 2022	$190.00	$195.80	$186.60	$192.40	1.26%	$9,789,596	—
May 20, 2022	$196.60	$200.60	$186.10	$190.10	3.31%	$19,870,040	—
May 19, 2022	$187.00	$198.90	$180.80	$196.50	5.08%	$19,325,932	—
May 18, 2022	$206.80	$209.20	$186.20	$186.90	9.62%	$15,822,957	—
May 17, 2022	$197.70	$215.60	$194.80	$206.90	4.65%	$50,249,162	—
May 16, 2022	$214.90	$214.90	$196.10	$197.60	8.05%	$24,682,455	—
May 15, 2022	$208.90	$216.10	$202.50	$214.90	2.87%	$28,926,049	—
May 14, 2022	$202.30	$237.10	$186.70	$208.80	3.21%	$41,610,961	—
May 13, 2022	$194.30	$222.20	$191.70	$202.40	4.17%	$67,366,469	—
May 12, 2022	$194.80	$227.20	$156.80	$194.20	0.31%	$77,728,239	—
May 11, 2022	$231.60	$250.00	$183.60	$194.90	15.85%	$74,729,408	—
May 10, 2022	$217.70	$244.40	$210.60	$231.50	6.34%	$43,066,235	—
May 9, 2022	$261.80	$266.50	$215.00	$217.90	16.77%	$40,827,863	—
May 8, 2022	$268.10	$269.80	$260.00	$261.70	2.39%	$14,561,908	—
May 7, 2022	$274.90	$277.50	$263.50	$268.00	2.51%	$10,206,852	—
May 6, 2022	$277.30	$277.90	$265.50	$274.90	0.87%	$17,274,691	—
May 5, 2022	$299.80	$302.60	$272.30	$277.30	7.51%	$23,705,853	—
May 4, 2022	$279.50	$300.30	$278.40	$300.00	7.33%	$15,736,422	—
May 3, 2022	$285.10	$289.70	$276.30	$279.40	2.00%	$11,311,833	—
May 2, 2022	$284.00	$290.00	$279.60	$285.00	0.35%	$15,161,165	—
May 1, 2022	$277.80	$287.80	$272.70	$284.00	2.23%	$12,058,903	—
Apr 30, 2022	$294.80	$298.30	$267.30	$277.70	5.80%	$14,400,905	—
Apr 29, 2022	$306.40	$309.00	$290.80	$294.60	3.85%	$17,312,657	—
Apr 28, 2022	$307.20	$312.50	$303.30	$306.50	0.23%	$13,423,017	—
Apr 27, 2022	$296.10	$309.40	$293.60	$307.20	3.75%	$14,466,021	—
Apr 26, 2022	$314.60	$321.80	$291.30	$296.00	5.91%	$20,107,622	—
Apr 25, 2022	$307.60	$315.90	$299.80	$314.50	2.24%	$16,163,376	—
Apr 24, 2022	$312.50	$315.00	$307.10	$307.70	1.54%	$6,821,240	—
Apr 23, 2022	$321.00	$324.20	$311.20	$312.50	2.65%	$6,229,105	—
Apr 22, 2022	$315.60	$334.80	$314.20	$321.10	1.74%	$19,179,102	—
Apr 21, 2022	$330.60	$345.70	$311.20	$315.60	4.54%	$17,931,280	—
Apr 20, 2022	$340.40	$344.70	$328.90	$330.70	2.85%	$19,123,028	—
Apr 19, 2022	$340.40	$343.00	$332.40	$340.50	0.03%	$13,687,307	—
Apr 18, 2022	$327.90	$341.00	$312.80	$340.30	3.78%	$17,915,636	—
Apr 17, 2022	$342.80	$348.80	$327.20	$328.10	4.29%	$10,873,247	—
Apr 16, 2022	$340.80	$347.80	$338.70	$342.80	0.59%	$9,537,251	—
Apr 15, 2022	$337.60	$345.20	$333.20	$340.80	0.95%	$14,023,841	—
Apr 14, 2022	$341.10	$353.30	$332.60	$337.60	1.03%	$24,829,939	—
Apr 13, 2022	$305.00	$349.60	$301.30	$341.20	11.87%	$45,814,606	—
Apr 12, 2022	$294.90	$307.40	$293.30	$305.00	3.42%	$14,360,261	—
Apr 11, 2022	$319.80	$321.00	$290.70	$294.80	7.82%	$17,676,692	—
Apr 10, 2022	$326.00	$332.40	$318.20	$319.80	1.90%	$10,621,521	—
Apr 9, 2022	$322.90	$327.70	$321.40	$325.90	0.93%	$7,707,309	—
Apr 8, 2022	$336.00	$338.50	$320.70	$323.00	3.87%	$13,134,990	—
Apr 7, 2022	$330.90	$340.00	$325.10	$336.10	1.57%	$12,057,654	—
Apr 6, 2022	$365.30	$368.10	$329.00	$331.00	9.39%	$26,120,328	—
Apr 5, 2022	$376.20	$382.20	$364.90	$365.40	2.87%	$15,181,719	—
Apr 4, 2022	$378.70	$379.60	$362.70	$376.20	0.66%	$20,267,811	—
Apr 3, 2022	$372.50	$381.40	$368.10	$378.60	1.64%	$13,661,686	—
Apr 2, 2022	$377.20	$383.10	$370.00	$372.50	1.25%	$25,634,970	—
Apr 1, 2022	$384.00	$389.40	$363.20	$377.20	1.77%	$35,533,433	—
Mar 31, 2022	$380.10	$391.20	$362.30	$384.30	1.10%	$47,234,059	—
Mar 30, 2022	$373.20	$386.70	$362.70	$380.10	1.85%	$33,223,231	—
Mar 29, 2022	$368.40	$387.50	$366.20	$373.30	1.33%	$38,102,793	—
Mar 28, 2022	$376.60	$385.90	$363.30	$368.50	2.15%	$44,698,803	—
Mar 27, 2022	$362.00	$377.30	$354.70	$376.60	4.03%	$24,934,053	—
Mar 26, 2022	$365.00	$366.30	$356.50	$362.10	0.79%	$16,372,930	—
Mar 25, 2022	$366.10	$374.30	$352.80	$364.90	0.33%	$37,787,496	—
Mar 24, 2022	$364.00	$367.60	$351.50	$366.10	0.58%	$31,251,066	—
Mar 23, 2022	$375.40	$384.30	$353.20	$364.00	3.04%	$47,994,472	—
Mar 22, 2022	$334.80	$387.10	$334.30	$375.40	12.13%	$68,141,601	—
Mar 21, 2022	$327.40	$340.60	$320.20	$334.90	2.29%	$25,714,657	—
Mar 20, 2022	$327.80	$332.90	$315.30	$327.40	0.12%	$20,541,914	—
Mar 19, 2022	$305.50	$328.60	$305.40	$327.80	7.30%	$13,677,314	—
Mar 18, 2022	$296.20	$306.50	$290.50	$305.50	3.14%	$14,231,510	—
Mar 17, 2022	$299.80	$301.30	$294.40	$296.30	1.17%	$8,393,217	—
Mar 16, 2022	$289.20	$302.50	$286.20	$299.80	3.67%	$19,461,755	—
Mar 15, 2022	$289.50	$292.90	$281.60	$289.30	0.07%	$14,594,000	—
Mar 14, 2022	$279.70	$290.00	$277.40	$289.50	3.50%	$13,613,874	—
Mar 13, 2022	$290.70	$296.10	$278.10	$279.70	3.78%	$11,719,989	—
Mar 12, 2022	$287.60	$294.30	$287.20	$290.80	1.11%	$9,327,134	—
Mar 11, 2022	$289.50	$294.90	$281.10	$287.70	0.62%	$15,202,330	—
Mar 10, 2022	$307.10	$309.00	$283.30	$289.40	5.76%	$18,727,757	—
Mar 9, 2022	$284.40	$318.20	$283.60	$307.20	8.02%	$24,006,055	—
Mar 8, 2022	$273.80	$289.70	$272.30	$284.70	3.98%	$20,319,934	—
Mar 7, 2022	$282.10	$291.10	$270.00	$273.90	2.91%	$18,379,173	—
Mar 6, 2022	$294.20	$296.20	$281.30	$282.00	4.15%	$9,567,892	—
Mar 5, 2022	$290.40	$295.50	$283.30	$294.20	1.31%	$9,180,314	—
Mar 4, 2022	$315.20	$315.50	$285.80	$290.40	7.87%	$15,409,526	—
Mar 3, 2022	$320.10	$321.80	$305.40	$315.30	1.50%	$13,786,042	—
Mar 2, 2022	$328.70	$331.40	$318.00	$320.20	2.59%	$17,180,719	—
Mar 1, 2022	$339.00	$343.80	$320.20	$328.70	3.04%	$28,125,087	—
Feb 28, 2022	$304.00	$339.20	$300.50	$339.00	11.51%	$20,413,606	—
Feb 27, 2022	$315.20	$321.80	$299.40	$304.00	3.55%	$21,219,966	—
Feb 26, 2022	$308.70	$324.70	$307.20	$315.30	2.14%	$22,216,332	—
Feb 25, 2022	$300.50	$312.20	$290.30	$308.50	2.66%	$25,157,543	—
Feb 24, 2022	$288.40	$309.70	$259.60	$300.60	4.23%	$57,544,901	—
Feb 23, 2022	$293.20	$305.20	$286.90	$288.30	1.67%	$18,214,714	—
Feb 22, 2022	$283.30	$295.50	$275.40	$293.20	3.49%	$23,922,569	—
Feb 21, 2022	$302.60	$310.80	$282.40	$283.20	6.41%	$31,371,619	—
Feb 20, 2022	$312.00	$312.70	$296.60	$302.60	3.01%	$18,041,950	—
Feb 19, 2022	$310.10	$316.20	$305.10	$311.90	0.58%	$12,989,394	—
Feb 18, 2022	$313.10	$319.00	$306.30	$310.00	0.99%	$19,287,220	—
Feb 17, 2022	$334.30	$336.30	$309.40	$313.00	6.37%	$19,458,851	—
Feb 16, 2022	$343.20	$343.30	$328.90	$334.30	2.59%	$17,065,156	—
Feb 15, 2022	$330.50	$344.70	$328.90	$343.20	3.84%	$17,665,893	—
Feb 14, 2022	$333.70	$337.70	$318.40	$330.50	0.96%	$20,028,343	—
Feb 13, 2022	$330.40	$340.00	$324.40	$333.60	0.97%	$21,615,315	—
Feb 12, 2022	$320.70	$330.60	$312.10	$330.50	3.06%	$20,110,955	—
Feb 11, 2022	$340.70	$342.10	$316.60	$320.90	5.81%	$30,624,760	—
Feb 10, 2022	$345.80	$362.70	$336.20	$340.70	1.47%	$40,855,736	—
Feb 9, 2022	$335.40	$347.70	$328.20	$345.90	3.13%	$28,200,333	—
Feb 8, 2022	$343.20	$355.90	$324.90	$335.50	2.24%	$45,877,205	—
Feb 7, 2022	$324.60	$343.90	$317.90	$343.10	5.70%	$33,452,219	—
Feb 6, 2022	$320.30	$328.00	$312.00	$324.70	1.37%	$22,479,076	—
Feb 5, 2022	$306.10	$329.00	$302.50	$320.50	4.70%	$28,437,217	—
Feb 4, 2022	$281.20	$307.00	$276.40	$306.20	8.89%	$25,532,682	—
Feb 3, 2022	$277.90	$281.70	$271.00	$281.20	1.19%	$18,267,266	—
Feb 2, 2022	$287.80	$296.80	$276.30	$277.80	3.47%	$18,483,765	—
Feb 1, 2022	$284.90	$290.90	$282.50	$287.70	0.98%	$14,828,593	—
Jan 31, 2022	$289.90	$290.50	$278.10	$285.00	1.69%	$19,282,913	—
Jan 30, 2022	$298.90	$302.20	$287.70	$290.00	2.98%	$12,750,076	—
Jan 29, 2022	$296.80	$302.10	$291.30	$298.80	0.67%	$10,532,350	—
Jan 28, 2022	$289.60	$297.40	$281.80	$296.80	2.49%	$19,421,421	—
Jan 27, 2022	$289.10	$294.90	$277.50	$289.60	0.17%	$27,300,169	—
Jan 26, 2022	$291.60	$314.90	$283.80	$289.10	0.86%	$36,602,856	—
Jan 25, 2022	$292.30	$294.60	$259.90	$291.60	0.24%	$28,687,628	—
Jan 24, 2022	$302.40	$302.70	$259.60	$292.30	3.34%	$59,309,131	—
Jan 23, 2022	$291.90	$303.50	$283.80	$302.50	3.63%	$35,367,967	—
Jan 22, 2022	$314.80	$318.80	$265.00	$291.80	7.31%	$61,479,024	—
Jan 21, 2022	$357.40	$360.00	$308.00	$314.90	11.89%	$45,424,849	—
Jan 20, 2022	$369.00	$384.20	$356.30	$357.50	3.12%	$18,155,344	—
Jan 19, 2022	$381.40	$384.30	$365.80	$368.90	3.28%	$20,269,641	—
Jan 18, 2022	$380.70	$398.70	$374.60	$381.40	0.18%	$31,007,751	—
Jan 17, 2022	$388.20	$389.20	$373.00	$380.60	1.96%	$13,455,661	—
Jan 16, 2022	$390.70	$393.40	$382.30	$388.10	0.67%	$9,027,257	—
Jan 15, 2022	$385.50	$393.00	$382.90	$390.60	1.32%	$10,323,622	—
Jan 14, 2022	$377.50	$393.70	$375.60	$385.60	2.15%	$19,189,405	—
Jan 13, 2022	$383.70	$391.70	$376.40	$377.50	1.62%	$19,373,077	—
Jan 12, 2022	$369.80	$385.90	$367.80	$383.80	3.79%	$19,985,566	—
Jan 11, 2022	$363.50	$375.00	$361.70	$369.80	1.73%	$23,030,767	—
Jan 10, 2022	$376.80	$378.40	$347.60	$363.60	3.50%	$36,183,957	—
Jan 9, 2022	$372.80	$381.10	$367.80	$376.80	1.07%	$19,691,105	—
Jan 8, 2022	$385.80	$391.60	$361.00	$372.90	3.34%	$29,817,560	—
Jan 7, 2022	$399.70	$401.70	$375.30	$385.70	3.50%	$41,982,379	—
Jan 6, 2022	$399.50	$403.90	$387.30	$399.80	0.08%	$32,598,857	—
Jan 5, 2022	$427.00	$432.50	$391.10	$399.40	6.46%	$28,044,422	—
Jan 4, 2022	$434.80	$439.50	$425.40	$427.10	1.77%	$17,020,731	—
Jan 3, 2022	$447.60	$447.90	$431.10	$434.70	2.88%	$13,574,633	—
Jan 2, 2022	$444.80	$452.40	$442.60	$447.70	0.65%	$21,352,605	—
Jan 1, 2022	$430.30	$446.10	$430.30	$444.80	3.37%	$17,106,352	—

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.