Bitcoin Cash (BCH) היסטוריית מחיר 2020 בשנת
In 2020, Bitcoin Cash opened at $204.57 and closed the year at $342.15, a change of +67.25%. The highest price was $498.23 and the lowest $129.00.
| תאריך | פתיחה | גבוה | נמוך | סגירה | שינוי |
|---|---|---|---|---|---|
| Dec 31, 2020 | $358.87 | $361.52 | $334.33 | $342.15 | 4.66% |
| Dec 30, 2020 | $352.88 | $366.88 | $341.33 | $358.69 | 1.65% |
| Dec 29, 2020 | $360.77 | $366.97 | $330.01 | $352.92 | 2.18% |
| Dec 28, 2020 | $337.92 | $377.00 | $334.00 | $360.77 | 6.76% |
| Dec 27, 2020 | $323.71 | $366.87 | $307.01 | $338.10 | 4.45% |
| Dec 26, 2020 | $319.29 | $330.39 | $310.00 | $323.60 | 1.35% |
| Dec 25, 2020 | $296.90 | $325.33 | $293.10 | $319.14 | 7.49% |
| Dec 24, 2020 | $275.48 | $299.63 | $270.56 | $296.99 | 7.81% |
| Dec 23, 2020 | $322.73 | $326.43 | $266.16 | $275.48 | 14.64% |
| Dec 22, 2020 | $313.47 | $324.86 | $298.00 | $322.69 | 2.94% |
| Dec 21, 2020 | $348.98 | $380.47 | $307.00 | $313.41 | 10.19% |
| Dec 20, 2020 | $317.97 | $368.52 | $310.05 | $349.21 | 9.82% |
| Dec 19, 2020 | $313.33 | $325.50 | $309.20 | $318.13 | 1.53% |
| Dec 18, 2020 | $310.58 | $323.11 | $305.00 | $313.33 | 0.89% |
| Dec 17, 2020 | $312.00 | $331.34 | $300.90 | $310.73 | 0.41% |
| Dec 16, 2020 | $288.86 | $314.40 | $281.69 | $312.07 | 8.04% |
| Dec 15, 2020 | $277.00 | $299.00 | $270.30 | $288.85 | 4.28% |
| Dec 14, 2020 | $275.96 | $280.37 | $265.03 | $276.94 | 0.36% |
| Dec 13, 2020 | $267.74 | $282.60 | $265.70 | $276.02 | 3.09% |
| Dec 12, 2020 | $259.30 | $269.73 | $257.96 | $267.89 | 3.31% |
| Dec 11, 2020 | $265.77 | $266.93 | $256.00 | $259.24 | 2.46% |
| Dec 10, 2020 | $268.60 | $269.33 | $261.33 | $265.75 | 1.06% |
| Dec 9, 2020 | $267.80 | $271.19 | $255.00 | $268.70 | 0.34% |
| Dec 8, 2020 | $283.90 | $284.96 | $262.72 | $267.70 | 5.71% |
| Dec 7, 2020 | $286.20 | $290.87 | $281.03 | $283.86 | 0.82% |
| Dec 6, 2020 | $289.59 | $293.65 | $279.24 | $286.24 | 1.16% |
| Dec 5, 2020 | $279.47 | $289.98 | $274.43 | $289.57 | 3.61% |
| Dec 4, 2020 | $292.07 | $307.65 | $276.64 | $279.56 | 4.28% |
| Dec 3, 2020 | $294.22 | $297.38 | $285.48 | $292.10 | 0.72% |
| Dec 2, 2020 | $287.47 | $298.00 | $280.00 | $294.15 | 2.32% |
| Dec 1, 2020 | $317.37 | $320.87 | $271.38 | $287.61 | 9.38% |
| Nov 30, 2020 | $285.17 | $322.37 | $280.07 | $317.49 | 11.33% |
| Nov 29, 2020 | $275.98 | $289.10 | $272.00 | $285.04 | 3.28% |
| Nov 28, 2020 | $265.55 | $284.98 | $260.74 | $275.97 | 3.92% |
| Nov 27, 2020 | $271.49 | $279.11 | $255.57 | $265.45 | 2.22% |
| Nov 26, 2020 | $312.86 | $321.50 | $250.40 | $271.44 | 13.24% |
| Nov 25, 2020 | $347.74 | $363.61 | $297.90 | $312.99 | 9.99% |
| Nov 24, 2020 | $323.09 | $372.00 | $318.00 | $348.06 | 7.73% |
| Nov 23, 2020 | $288.95 | $327.12 | $282.33 | $323.22 | 11.86% |
| Nov 22, 2020 | $305.07 | $312.97 | $273.81 | $288.91 | 5.30% |
| Nov 21, 2020 | $260.00 | $309.35 | $256.09 | $305.06 | 17.33% |
| Nov 20, 2020 | $245.93 | $260.16 | $245.57 | $260.01 | 5.73% |
| Nov 19, 2020 | $246.27 | $250.03 | $241.23 | $245.88 | 0.16% |
| Nov 18, 2020 | $255.29 | $260.00 | $241.69 | $246.23 | 3.55% |
| Nov 17, 2020 | $249.67 | $259.62 | $248.25 | $255.39 | 2.29% |
| Nov 16, 2020 | $240.40 | $253.19 | $233.04 | $249.60 | 3.83% |
| Nov 15, 2020 | $255.13 | $260.29 | $235.00 | $240.43 | 5.76% |
| Nov 14, 2020 | $259.22 | $263.00 | $253.64 | $255.12 | 1.58% |
| Nov 13, 2020 | $260.01 | $262.50 | $247.91 | $259.22 | 0.30% |
| Nov 12, 2020 | $256.87 | $264.90 | $251.69 | $259.99 | 1.21% |
| Nov 11, 2020 | $257.19 | $262.50 | $255.16 | $256.86 | 0.13% |
| Nov 10, 2020 | $264.26 | $266.53 | $254.72 | $257.19 | 2.68% |
| Nov 9, 2020 | $270.73 | $274.24 | $257.44 | $264.27 | 2.39% |
| Nov 8, 2020 | $253.90 | $278.00 | $247.01 | $270.80 | 6.66% |
| Nov 7, 2020 | $257.78 | $277.06 | $245.11 | $253.91 | 1.50% |
| Nov 6, 2020 | $249.52 | $259.51 | $248.01 | $257.79 | 3.31% |
| Nov 5, 2020 | $241.14 | $252.00 | $240.34 | $249.53 | 3.48% |
| Nov 4, 2020 | $244.21 | $244.50 | $231.00 | $241.14 | 1.26% |
| Nov 3, 2020 | $257.31 | $258.81 | $230.00 | $244.22 | 5.09% |
| Nov 2, 2020 | $268.03 | $271.66 | $253.58 | $257.28 | 4.01% |
| Nov 1, 2020 | $262.00 | $270.83 | $260.16 | $268.03 | 2.30% |
| Oct 31, 2020 | $262.00 | $266.31 | $259.60 | $262.01 | 0.00% |
| Oct 30, 2020 | $267.35 | $270.62 | $254.98 | $261.90 | 2.04% |
| Oct 29, 2020 | $268.10 | $271.56 | $257.56 | $267.42 | 0.25% |
| Oct 28, 2020 | $264.08 | $280.98 | $258.33 | $268.06 | 1.51% |
| Oct 27, 2020 | $259.35 | $268.00 | $257.12 | $264.11 | 1.84% |
| Oct 26, 2020 | $271.07 | $273.31 | $252.61 | $259.36 | 4.32% |
| Oct 25, 2020 | $275.79 | $276.05 | $268.19 | $271.11 | 1.70% |
| Oct 24, 2020 | $270.39 | $278.63 | $267.60 | $275.80 | 2.00% |
| Oct 23, 2020 | $268.00 | $276.00 | $264.20 | $270.42 | 0.90% |
| Oct 22, 2020 | $258.38 | $274.65 | $258.26 | $267.97 | 3.71% |
| Oct 21, 2020 | $240.75 | $264.11 | $239.98 | $258.49 | 7.37% |
| Oct 20, 2020 | $249.82 | $250.05 | $237.67 | $240.74 | 3.63% |
| Oct 19, 2020 | $249.30 | $252.70 | $245.00 | $249.87 | 0.23% |
| Oct 18, 2020 | $244.66 | $251.01 | $243.64 | $249.32 | 1.90% |
| Oct 17, 2020 | $250.30 | $252.60 | $241.01 | $244.66 | 2.25% |
| Oct 16, 2020 | $262.25 | $266.54 | $243.51 | $250.30 | 4.56% |
| Oct 15, 2020 | $259.12 | $265.20 | $255.50 | $262.26 | 1.21% |
| Oct 14, 2020 | $253.37 | $260.48 | $249.75 | $259.07 | 2.25% |
| Oct 13, 2020 | $239.63 | $255.43 | $237.42 | $253.46 | 5.77% |
| Oct 12, 2020 | $238.97 | $243.99 | $232.70 | $239.66 | 0.29% |
| Oct 11, 2020 | $237.27 | $243.77 | $236.10 | $238.97 | 0.72% |
| Oct 10, 2020 | $237.14 | $246.45 | $235.73 | $237.26 | 0.05% |
| Oct 9, 2020 | $233.92 | $240.18 | $231.87 | $237.13 | 1.37% |
| Oct 8, 2020 | $222.98 | $236.44 | $221.23 | $233.95 | 4.92% |
| Oct 7, 2020 | $219.59 | $224.63 | $216.18 | $222.98 | 1.54% |
| Oct 6, 2020 | $221.79 | $230.41 | $215.50 | $219.63 | 0.97% |
| Oct 5, 2020 | $220.88 | $222.80 | $218.06 | $221.75 | 0.39% |
| Oct 4, 2020 | $218.50 | $222.93 | $216.37 | $220.89 | 1.09% |
| Oct 3, 2020 | $219.67 | $221.49 | $217.61 | $218.53 | 0.52% |
| Oct 2, 2020 | $228.07 | $228.44 | $212.14 | $219.66 | 3.69% |
| Oct 1, 2020 | $227.97 | $234.35 | $221.70 | $228.12 | 0.07% |
| Sep 30, 2020 | $229.04 | $231.47 | $225.00 | $227.96 | 0.47% |
| Sep 29, 2020 | $225.76 | $230.50 | $224.36 | $229.06 | 1.46% |
| Sep 28, 2020 | $229.37 | $234.86 | $223.71 | $225.75 | 1.58% |
| Sep 27, 2020 | $221.31 | $231.97 | $216.23 | $229.33 | 3.62% |
| Sep 26, 2020 | $216.54 | $224.39 | $212.44 | $221.32 | 2.21% |
| Sep 25, 2020 | $216.22 | $218.00 | $210.81 | $216.52 | 0.14% |
| Sep 24, 2020 | $207.99 | $218.90 | $206.27 | $216.22 | 3.96% |
| Sep 23, 2020 | $220.08 | $220.09 | $203.07 | $207.97 | 5.50% |
| Sep 22, 2020 | $212.52 | $220.30 | $210.48 | $220.08 | 3.56% |
| Sep 21, 2020 | $226.25 | $229.00 | $207.46 | $212.48 | 6.09% |
| Sep 20, 2020 | $233.16 | $233.39 | $222.02 | $226.24 | 2.97% |
| Sep 19, 2020 | $234.00 | $237.80 | $231.50 | $233.16 | 0.36% |
| Sep 18, 2020 | $232.90 | $238.90 | $230.00 | $234.00 | 0.47% |
| Sep 17, 2020 | $230.83 | $239.39 | $229.60 | $232.91 | 0.90% |
| Sep 16, 2020 | $235.17 | $235.47 | $226.21 | $230.85 | 1.84% |
| Sep 15, 2020 | $225.73 | $241.91 | $224.76 | $235.19 | 4.19% |
| Sep 14, 2020 | $222.10 | $228.85 | $218.88 | $225.83 | 1.68% |
| Sep 13, 2020 | $230.18 | $234.80 | $219.15 | $222.10 | 3.51% |
| Sep 12, 2020 | $225.19 | $230.33 | $222.41 | $230.23 | 2.24% |
| Sep 11, 2020 | $227.36 | $228.47 | $220.39 | $225.20 | 0.95% |
| Sep 10, 2020 | $224.05 | $230.72 | $223.74 | $227.38 | 1.49% |
| Sep 9, 2020 | $222.47 | $228.39 | $218.48 | $224.09 | 0.73% |
| Sep 8, 2020 | $228.77 | $230.50 | $215.66 | $222.39 | 2.79% |
| Sep 7, 2020 | $227.76 | $229.99 | $215.44 | $228.74 | 0.43% |
| Sep 6, 2020 | $225.74 | $233.45 | $219.04 | $227.67 | 0.85% |
| Sep 5, 2020 | $229.98 | $234.91 | $214.00 | $225.71 | 1.86% |
| Sep 4, 2020 | $213.64 | $239.91 | $211.22 | $229.98 | 7.65% |
| Sep 3, 2020 | $263.94 | $266.36 | $200.73 | $213.69 | 19.04% |
| Sep 2, 2020 | $292.06 | $295.17 | $244.00 | $263.83 | 9.67% |
| Sep 1, 2020 | $273.48 | $298.05 | $268.46 | $292.07 | 6.80% |
| Aug 31, 2020 | $279.33 | $281.45 | $272.77 | $273.50 | 2.09% |
| Aug 30, 2020 | $268.02 | $279.58 | $267.64 | $279.39 | 4.24% |
| Aug 29, 2020 | $268.59 | $272.65 | $265.67 | $268.04 | 0.20% |
| Aug 28, 2020 | $264.79 | $271.93 | $261.07 | $268.66 | 1.46% |
| Aug 27, 2020 | $274.83 | $277.16 | $258.12 | $264.71 | 3.68% |
| Aug 26, 2020 | $275.52 | $279.00 | $271.00 | $274.81 | 0.26% |
| Aug 25, 2020 | $290.63 | $291.62 | $268.21 | $275.52 | 5.20% |
| Aug 24, 2020 | $284.73 | $295.10 | $281.97 | $290.63 | 2.07% |
| Aug 23, 2020 | $286.44 | $288.20 | $278.62 | $284.67 | 0.62% |
| Aug 22, 2020 | $282.99 | $287.74 | $275.90 | $286.44 | 1.22% |
| Aug 21, 2020 | $294.69 | $305.60 | $281.28 | $283.02 | 3.96% |
| Aug 20, 2020 | $292.74 | $296.32 | $288.63 | $294.69 | 0.67% |
| Aug 19, 2020 | $303.15 | $309.16 | $280.80 | $292.73 | 3.44% |
| Aug 18, 2020 | $318.02 | $324.44 | $300.50 | $303.14 | 4.68% |
| Aug 17, 2020 | $308.32 | $325.00 | $301.01 | $318.09 | 3.17% |
| Aug 16, 2020 | $302.25 | $313.92 | $293.74 | $308.23 | 1.98% |
| Aug 15, 2020 | $293.30 | $308.62 | $290.50 | $302.17 | 3.02% |
| Aug 14, 2020 | $295.78 | $297.97 | $287.02 | $293.38 | 0.81% |
| Aug 13, 2020 | $284.71 | $297.12 | $274.27 | $295.75 | 3.88% |
| Aug 12, 2020 | $281.80 | $290.20 | $270.48 | $284.67 | 1.02% |
| Aug 11, 2020 | $302.37 | $305.81 | $269.59 | $281.83 | 6.79% |
| Aug 10, 2020 | $299.95 | $309.17 | $283.75 | $302.40 | 0.82% |
| Aug 9, 2020 | $305.33 | $309.02 | $291.51 | $299.94 | 1.77% |
| Aug 8, 2020 | $302.20 | $309.58 | $297.07 | $305.33 | 1.04% |
| Aug 7, 2020 | $309.00 | $326.33 | $277.06 | $302.20 | 2.20% |
| Aug 6, 2020 | $293.56 | $320.00 | $287.33 | $309.00 | 5.26% |
| Aug 5, 2020 | $288.07 | $298.25 | $284.00 | $293.50 | 1.88% |
| Aug 4, 2020 | $296.79 | $303.14 | $281.02 | $288.07 | 2.94% |
| Aug 3, 2020 | $284.10 | $304.69 | $278.99 | $296.77 | 4.46% |
| Aug 2, 2020 | $319.38 | $337.90 | $235.50 | $284.10 | 11.05% |
| Aug 1, 2020 | $300.48 | $321.19 | $298.00 | $319.39 | 6.29% |
| Jul 31, 2020 | $291.62 | $306.56 | $287.00 | $300.50 | 3.05% |
| Jul 30, 2020 | $287.69 | $300.29 | $280.55 | $291.62 | 1.37% |
| Jul 29, 2020 | $288.92 | $294.50 | $284.95 | $287.69 | 0.43% |
| Jul 28, 2020 | $268.61 | $297.44 | $264.45 | $288.94 | 7.57% |
| Jul 27, 2020 | $247.47 | $275.28 | $247.04 | $268.62 | 8.55% |
| Jul 26, 2020 | $251.24 | $257.29 | $244.03 | $247.45 | 1.51% |
| Jul 25, 2020 | $235.04 | $253.58 | $234.77 | $251.22 | 6.88% |
| Jul 24, 2020 | $238.33 | $238.97 | $232.49 | $235.03 | 1.38% |
| Jul 23, 2020 | $239.80 | $243.05 | $234.43 | $238.39 | 0.59% |
| Jul 22, 2020 | $230.34 | $239.93 | $227.66 | $239.80 | 4.11% |
| Jul 21, 2020 | $222.76 | $232.50 | $222.22 | $230.34 | 3.40% |
| Jul 20, 2020 | $227.78 | $228.50 | $220.73 | $222.76 | 2.20% |
| Jul 19, 2020 | $224.33 | $228.85 | $220.14 | $227.73 | 1.52% |
| Jul 18, 2020 | $222.59 | $226.63 | $222.18 | $224.33 | 0.78% |
| Jul 17, 2020 | $224.21 | $225.60 | $221.88 | $222.60 | 0.72% |
| Jul 16, 2020 | $227.42 | $228.09 | $216.55 | $224.21 | 1.41% |
| Jul 15, 2020 | $230.12 | $230.80 | $225.91 | $227.40 | 1.18% |
| Jul 14, 2020 | $232.15 | $232.20 | $226.38 | $230.12 | 0.87% |
| Jul 13, 2020 | $237.44 | $237.89 | $223.83 | $232.19 | 2.21% |
| Jul 12, 2020 | $236.59 | $239.36 | $231.82 | $237.42 | 0.35% |
| Jul 11, 2020 | $238.41 | $239.40 | $234.61 | $236.59 | 0.76% |
| Jul 10, 2020 | $238.15 | $240.35 | $232.50 | $238.38 | 0.10% |
| Jul 9, 2020 | $243.29 | $245.68 | $232.99 | $238.13 | 2.12% |
| Jul 8, 2020 | $237.84 | $245.98 | $235.93 | $243.31 | 2.30% |
| Jul 7, 2020 | $242.35 | $244.39 | $235.00 | $237.83 | 1.87% |
| Jul 6, 2020 | $222.24 | $243.59 | $221.70 | $242.34 | 9.04% |
| Jul 5, 2020 | $225.26 | $225.87 | $214.52 | $222.23 | 1.35% |
| Jul 4, 2020 | $220.71 | $226.86 | $220.19 | $225.26 | 2.06% |
| Jul 3, 2020 | $219.63 | $223.80 | $218.96 | $220.73 | 0.50% |
| Jul 2, 2020 | $223.77 | $225.83 | $217.11 | $219.65 | 1.84% |
| Jul 1, 2020 | $222.11 | $226.76 | $220.56 | $223.78 | 0.75% |
| Jun 30, 2020 | $225.33 | $226.10 | $220.44 | $222.12 | 1.42% |
| Jun 29, 2020 | $222.67 | $227.50 | $218.28 | $225.28 | 1.17% |
| Jun 28, 2020 | $216.34 | $225.41 | $213.40 | $222.67 | 2.93% |
| Jun 27, 2020 | $230.72 | $231.57 | $204.77 | $216.37 | 6.22% |
| Jun 26, 2020 | $232.45 | $233.72 | $228.13 | $230.65 | 0.77% |
| Jun 25, 2020 | $232.72 | $235.09 | $226.23 | $232.45 | 0.12% |
| Jun 24, 2020 | $240.68 | $245.62 | $229.34 | $232.80 | 3.27% |
| Jun 23, 2020 | $241.04 | $244.45 | $239.18 | $240.69 | 0.15% |
| Jun 22, 2020 | $230.33 | $243.98 | $229.75 | $241.03 | 4.65% |
| Jun 21, 2020 | $232.80 | $234.16 | $229.71 | $230.31 | 1.07% |
| Jun 20, 2020 | $233.39 | $235.19 | $228.62 | $232.80 | 0.25% |
| Jun 19, 2020 | $236.05 | $236.54 | $230.46 | $233.39 | 1.13% |
| Jun 18, 2020 | $240.40 | $240.70 | $232.53 | $236.04 | 1.81% |
| Jun 17, 2020 | $237.47 | $246.00 | $235.06 | $240.39 | 1.23% |
| Jun 16, 2020 | $235.64 | $239.00 | $232.50 | $237.46 | 0.77% |
| Jun 15, 2020 | $237.47 | $238.32 | $224.41 | $235.64 | 0.77% |
| Jun 14, 2020 | $240.70 | $240.84 | $234.93 | $237.48 | 1.34% |
| Jun 13, 2020 | $240.85 | $242.25 | $237.29 | $240.69 | 0.07% |
| Jun 12, 2020 | $234.73 | $243.66 | $233.08 | $240.85 | 2.61% |
| Jun 11, 2020 | $256.95 | $258.00 | $231.28 | $234.74 | 8.64% |
| Jun 10, 2020 | $254.02 | $258.76 | $250.60 | $256.94 | 1.15% |
| Jun 9, 2020 | $255.30 | $257.15 | $250.50 | $254.05 | 0.49% |
| Jun 8, 2020 | $253.56 | $256.72 | $251.30 | $255.24 | 0.66% |
| Jun 7, 2020 | $253.21 | $255.78 | $245.22 | $253.56 | 0.14% |
| Jun 6, 2020 | $256.11 | $258.26 | $250.88 | $253.23 | 1.12% |
| Jun 5, 2020 | $256.17 | $263.45 | $254.49 | $256.05 | 0.05% |
| Jun 4, 2020 | $253.17 | $260.92 | $247.50 | $256.18 | 1.19% |
| Jun 3, 2020 | $250.86 | $254.00 | $246.25 | $253.23 | 0.94% |
| Jun 2, 2020 | $253.29 | $269.61 | $241.67 | $250.85 | 0.96% |
| Jun 1, 2020 | $238.67 | $255.00 | $237.42 | $253.19 | 6.08% |
| May 31, 2020 | $252.41 | $252.76 | $236.00 | $238.69 | 5.44% |
| May 30, 2020 | $238.35 | $253.75 | $236.20 | $252.38 | 5.89% |
| May 29, 2020 | $239.91 | $243.99 | $233.05 | $238.43 | 0.62% |
| May 28, 2020 | $232.85 | $241.00 | $228.85 | $239.86 | 3.01% |
| May 27, 2020 | $228.00 | $234.80 | $227.03 | $232.85 | 2.13% |
| May 26, 2020 | $230.56 | $231.27 | $223.91 | $228.01 | 1.11% |
| May 25, 2020 | $222.91 | $233.28 | $220.96 | $230.55 | 3.43% |
| May 24, 2020 | $234.12 | $237.48 | $222.41 | $223.00 | 4.75% |
| May 23, 2020 | $234.67 | $240.00 | $231.96 | $234.11 | 0.24% |
| May 22, 2020 | $228.17 | $236.69 | $225.00 | $234.67 | 2.85% |
| May 21, 2020 | $239.79 | $243.00 | $220.65 | $228.22 | 4.83% |
| May 20, 2020 | $246.83 | $247.66 | $235.00 | $239.85 | 2.83% |
| May 19, 2020 | $248.49 | $250.94 | $242.36 | $246.74 | 0.70% |
| May 18, 2020 | $240.74 | $255.75 | $240.25 | $248.50 | 3.22% |
| May 17, 2020 | $236.45 | $247.43 | $235.61 | $240.73 | 1.81% |
| May 16, 2020 | $235.11 | $240.90 | $233.64 | $236.45 | 0.57% |
| May 15, 2020 | $242.51 | $243.39 | $230.93 | $235.21 | 3.01% |
| May 14, 2020 | $239.34 | $245.82 | $233.83 | $242.61 | 1.37% |
| May 13, 2020 | $233.25 | $242.00 | $231.74 | $239.41 | 2.64% |
| May 12, 2020 | $235.17 | $239.40 | $228.42 | $233.23 | 0.82% |
| May 11, 2020 | $232.68 | $238.00 | $216.52 | $235.16 | 1.07% |
| May 10, 2020 | $265.26 | $265.72 | $221.33 | $232.56 | 12.33% |
| May 9, 2020 | $260.16 | $277.46 | $258.51 | $265.24 | 1.95% |
| May 8, 2020 | $251.94 | $265.83 | $247.85 | $260.30 | 3.32% |
| May 7, 2020 | $241.32 | $256.62 | $235.50 | $251.90 | 4.38% |
| May 6, 2020 | $246.92 | $253.91 | $239.95 | $241.32 | 2.27% |
| May 5, 2020 | $245.77 | $252.28 | $240.96 | $246.90 | 0.46% |
| May 4, 2020 | $251.69 | $252.61 | $236.00 | $245.75 | 2.36% |
| May 3, 2020 | $260.84 | $267.76 | $245.70 | $251.65 | 3.52% |
| May 2, 2020 | $254.79 | $261.00 | $252.20 | $260.84 | 2.37% |
| May 1, 2020 | $250.05 | $260.22 | $250.05 | $254.79 | 1.90% |
| Apr 30, 2020 | $257.71 | $275.57 | $245.01 | $250.05 | 2.97% |
| Apr 29, 2020 | $241.14 | $262.81 | $241.03 | $257.77 | 6.90% |
| Apr 28, 2020 | $242.77 | $243.13 | $236.94 | $241.14 | 0.67% |
| Apr 27, 2020 | $246.35 | $248.07 | $234.02 | $242.75 | 1.46% |
| Apr 26, 2020 | $238.06 | $249.42 | $237.38 | $246.36 | 3.49% |
| Apr 25, 2020 | $237.90 | $245.76 | $235.04 | $238.07 | 0.07% |
| Apr 24, 2020 | $237.36 | $242.26 | $233.31 | $237.90 | 0.23% |
| Apr 23, 2020 | $233.08 | $247.00 | $225.83 | $237.40 | 1.85% |
| Apr 22, 2020 | $219.44 | $235.95 | $217.33 | $232.94 | 6.15% |
| Apr 21, 2020 | $219.02 | $223.50 | $215.03 | $219.42 | 0.18% |
| Apr 20, 2020 | $231.27 | $238.50 | $215.62 | $219.02 | 5.30% |
| Apr 19, 2020 | $243.63 | $244.97 | $229.00 | $231.27 | 5.07% |
| Apr 18, 2020 | $231.83 | $247.59 | $231.54 | $243.64 | 5.09% |
| Apr 17, 2020 | $235.00 | $236.94 | $229.17 | $231.88 | 1.33% |
| Apr 16, 2020 | $214.97 | $239.85 | $206.30 | $234.95 | 9.29% |
| Apr 15, 2020 | $223.04 | $225.28 | $213.86 | $215.04 | 3.59% |
| Apr 14, 2020 | $223.44 | $228.56 | $219.00 | $223.20 | 0.11% |
| Apr 13, 2020 | $233.09 | $233.14 | $215.12 | $223.49 | 4.12% |
| Apr 12, 2020 | $232.93 | $244.79 | $226.88 | $233.09 | 0.07% |
| Apr 11, 2020 | $232.61 | $240.08 | $221.75 | $232.94 | 0.14% |
| Apr 10, 2020 | $255.88 | $258.90 | $225.35 | $232.70 | 9.06% |
| Apr 9, 2020 | $267.34 | $274.74 | $253.27 | $255.91 | 4.28% |
| Apr 8, 2020 | $252.52 | $280.25 | $250.01 | $267.31 | 5.86% |
| Apr 7, 2020 | $258.08 | $265.65 | $246.70 | $252.52 | 2.15% |
| Apr 6, 2020 | $231.02 | $259.86 | $230.71 | $258.09 | 11.72% |
| Apr 5, 2020 | $238.05 | $239.75 | $223.19 | $230.99 | 2.97% |
| Apr 4, 2020 | $236.09 | $242.17 | $231.88 | $238.02 | 0.82% |
| Apr 3, 2020 | $231.84 | $241.96 | $214.00 | $236.09 | 1.83% |
| Apr 2, 2020 | $223.72 | $248.77 | $221.99 | $231.72 | 3.58% |
| Apr 1, 2020 | $218.44 | $224.96 | $211.24 | $223.74 | 2.43% |
| Mar 31, 2020 | $220.00 | $223.88 | $215.76 | $218.36 | 0.75% |
| Mar 30, 2020 | $205.51 | $226.80 | $205.32 | $219.97 | 7.04% |
| Mar 29, 2020 | $213.86 | $217.34 | $204.50 | $205.54 | 3.89% |
| Mar 28, 2020 | $213.32 | $217.13 | $201.82 | $213.89 | 0.27% |
| Mar 27, 2020 | $227.78 | $233.81 | $208.24 | $213.21 | 6.40% |
| Mar 26, 2020 | $220.71 | $228.43 | $218.11 | $227.76 | 3.19% |
| Mar 25, 2020 | $227.26 | $231.45 | $213.09 | $220.68 | 2.90% |
| Mar 24, 2020 | $221.23 | $230.47 | $217.37 | $227.24 | 2.72% |
| Mar 23, 2020 | $202.65 | $227.44 | $198.09 | $221.26 | 9.18% |
| Mar 22, 2020 | $219.96 | $233.00 | $199.58 | $202.73 | 7.83% |
| Mar 21, 2020 | $215.05 | $230.00 | $206.35 | $220.04 | 2.32% |
| Mar 20, 2020 | $220.83 | $246.06 | $190.44 | $215.10 | 2.59% |
| Mar 19, 2020 | $184.76 | $233.60 | $177.62 | $220.83 | 19.52% |
| Mar 18, 2020 | $182.50 | $186.00 | $169.00 | $184.84 | 1.28% |
| Mar 17, 2020 | $172.45 | $188.27 | $168.73 | $182.41 | 5.78% |
| Mar 16, 2020 | $178.20 | $184.41 | $147.14 | $172.41 | 3.25% |
| Mar 15, 2020 | $167.08 | $190.69 | $165.44 | $178.20 | 6.66% |
| Mar 14, 2020 | $177.46 | $180.40 | $163.94 | $167.20 | 5.78% |
| Mar 13, 2020 | $144.13 | $189.67 | $129.00 | $177.46 | 23.12% |
| Mar 12, 2020 | $267.08 | $267.82 | $136.00 | $144.13 | 46.03% |
| Mar 11, 2020 | $271.85 | $275.00 | $250.02 | $266.98 | 1.79% |
| Mar 10, 2020 | $273.04 | $277.95 | $262.80 | $271.79 | 0.46% |
| Mar 9, 2020 | $272.90 | $280.29 | $252.13 | $273.00 | 0.04% |
| Mar 8, 2020 | $330.77 | $330.77 | $268.05 | $272.77 | 17.53% |
| Mar 7, 2020 | $350.74 | $351.11 | $327.09 | $330.92 | 5.65% |
| Mar 6, 2020 | $337.08 | $353.61 | $332.30 | $350.73 | 4.05% |
| Mar 5, 2020 | $319.58 | $343.46 | $319.36 | $337.10 | 5.48% |
| Mar 4, 2020 | $329.66 | $332.19 | $308.35 | $319.46 | 3.09% |
| Mar 3, 2020 | $339.33 | $339.38 | $321.13 | $329.61 | 2.86% |
| Mar 2, 2020 | $311.90 | $343.00 | $310.68 | $339.33 | 8.79% |
| Mar 1, 2020 | $305.90 | $325.00 | $304.13 | $311.90 | 1.96% |
| Feb 29, 2020 | $315.09 | $322.59 | $305.00 | $306.11 | 2.85% |
| Feb 28, 2020 | $324.48 | $329.34 | $298.95 | $314.97 | 2.93% |
| Feb 27, 2020 | $316.77 | $335.40 | $307.16 | $324.62 | 2.48% |
| Feb 26, 2020 | $353.01 | $362.41 | $301.10 | $316.67 | 10.29% |
| Feb 25, 2020 | $378.08 | $379.85 | $343.99 | $353.07 | 6.62% |
| Feb 24, 2020 | $401.50 | $408.43 | $363.00 | $378.22 | 5.80% |
| Feb 23, 2020 | $372.99 | $404.42 | $372.24 | $401.57 | 7.66% |
| Feb 22, 2020 | $377.93 | $380.43 | $366.93 | $373.14 | 1.27% |
| Feb 21, 2020 | $370.88 | $388.88 | $367.23 | $377.74 | 1.85% |
| Feb 20, 2020 | $378.37 | $388.00 | $352.70 | $371.10 | 1.92% |
| Feb 19, 2020 | $420.38 | $423.70 | $370.00 | $378.46 | 9.97% |
| Feb 18, 2020 | $412.99 | $427.47 | $385.00 | $420.20 | 1.75% |
| Feb 17, 2020 | $411.81 | $417.09 | $367.00 | $412.99 | 0.29% |
| Feb 16, 2020 | $438.88 | $458.22 | $382.09 | $411.68 | 6.20% |
| Feb 15, 2020 | $493.77 | $494.99 | $414.00 | $438.96 | 11.10% |
| Feb 14, 2020 | $477.17 | $498.23 | $465.99 | $493.77 | 3.48% |
| Feb 13, 2020 | $473.55 | $484.98 | $457.70 | $477.32 | 0.80% |
| Feb 12, 2020 | $462.00 | $481.87 | $462.00 | $473.55 | 2.50% |
| Feb 11, 2020 | $452.00 | $469.32 | $440.44 | $461.89 | 2.19% |
| Feb 10, 2020 | $449.77 | $463.37 | $435.86 | $452.05 | 0.51% |
| Feb 9, 2020 | $444.46 | $460.55 | $434.79 | $449.72 | 1.18% |
| Feb 8, 2020 | $439.39 | $454.50 | $425.16 | $444.46 | 1.15% |
| Feb 7, 2020 | $445.69 | $459.70 | $432.12 | $439.21 | 1.45% |
| Feb 6, 2020 | $444.93 | $448.43 | $416.88 | $445.76 | 0.19% |
| Feb 5, 2020 | $380.95 | $445.46 | $378.72 | $444.92 | 16.79% |
| Feb 4, 2020 | $384.19 | $389.50 | $372.38 | $380.93 | 0.85% |
| Feb 3, 2020 | $377.24 | $392.84 | $374.40 | $384.25 | 1.86% |
| Feb 2, 2020 | $380.16 | $387.70 | $368.91 | $377.34 | 0.74% |
| Feb 1, 2020 | $374.89 | $389.64 | $372.31 | $380.08 | 1.38% |
| Jan 31, 2020 | $392.52 | $394.99 | $364.16 | $374.86 | 4.50% |
| Jan 30, 2020 | $380.24 | $399.34 | $370.88 | $392.69 | 3.27% |
| Jan 29, 2020 | $378.43 | $396.31 | $375.80 | $380.26 | 0.48% |
| Jan 28, 2020 | $362.90 | $385.38 | $360.26 | $378.60 | 4.33% |
| Jan 27, 2020 | $348.25 | $378.19 | $347.65 | $362.86 | 4.20% |
| Jan 26, 2020 | $310.29 | $349.96 | $307.43 | $348.24 | 12.23% |
| Jan 25, 2020 | $318.82 | $319.27 | $305.10 | $310.13 | 2.73% |
| Jan 24, 2020 | $325.09 | $327.95 | $297.00 | $318.83 | 1.93% |
| Jan 23, 2020 | $349.11 | $350.15 | $316.36 | $325.21 | 6.85% |
| Jan 22, 2020 | $343.50 | $354.52 | $339.16 | $349.22 | 1.67% |
| Jan 21, 2020 | $343.38 | $348.22 | $332.05 | $343.50 | 0.03% |
| Jan 20, 2020 | $339.54 | $352.94 | $322.46 | $343.39 | 1.13% |
| Jan 19, 2020 | $338.79 | $366.27 | $319.78 | $339.61 | 0.24% |
| Jan 18, 2020 | $367.98 | $405.86 | $330.00 | $339.01 | 7.87% |
| Jan 17, 2020 | $326.58 | $383.92 | $319.46 | $368.00 | 12.68% |
| Jan 16, 2020 | $340.00 | $342.96 | $309.20 | $326.76 | 3.89% |
| Jan 15, 2020 | $348.35 | $362.89 | $312.62 | $339.99 | 2.40% |
| Jan 14, 2020 | $267.24 | $368.08 | $267.14 | $348.35 | 30.35% |
| Jan 13, 2020 | $270.85 | $272.99 | $261.06 | $267.21 | 1.34% |
| Jan 12, 2020 | $260.69 | $271.39 | $257.85 | $270.77 | 3.87% |
| Jan 11, 2020 | $271.95 | $279.49 | $258.68 | $260.83 | 4.09% |
| Jan 10, 2020 | $238.06 | $275.00 | $231.13 | $271.83 | 14.19% |
| Jan 9, 2020 | $240.13 | $243.89 | $231.26 | $238.01 | 0.88% |
| Jan 8, 2020 | $242.48 | $255.19 | $229.59 | $240.19 | 0.94% |
| Jan 7, 2020 | $244.26 | $246.90 | $232.00 | $242.30 | 0.80% |
| Jan 6, 2020 | $222.82 | $247.00 | $222.20 | $244.25 | 9.62% |
| Jan 5, 2020 | $224.45 | $227.63 | $220.60 | $222.79 | 0.74% |
| Jan 4, 2020 | $222.38 | $227.64 | $219.56 | $224.47 | 0.94% |
| Jan 3, 2020 | $195.49 | $226.00 | $191.90 | $222.43 | 13.78% |
| Jan 2, 2020 | $204.43 | $205.53 | $192.80 | $195.49 | 4.37% |
| Jan 1, 2020 | $204.57 | $209.00 | $203.10 | $204.44 | 0.06% |
אודות הנתונים ההיסטוריים של 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.
See also: Bitcoin Cash live price · BCH to USD converter