India markets close in 2 hours 16 minutes

BitcoinCash INR (BCH-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
35,251.93-2,340.93 (-6.23%)
As of 7:43AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202135,439.3336,790.8034,987.2135,251.9335,251.932,49,73,00,88,960
04-Mar-202138,214.8239,241.9736,190.0937,069.4137,069.412,71,75,27,38,298
03-Mar-202137,887.3140,393.7037,570.6738,221.2738,221.272,71,24,05,95,101
02-Mar-202136,717.4740,258.4336,276.1937,885.6437,885.643,46,25,09,22,966
01-Mar-202133,895.8937,140.9233,808.0736,725.4036,725.402,67,14,37,56,557
28-Feb-202135,599.9935,710.5032,142.7133,892.8433,892.843,37,56,85,01,831
27-Feb-202135,663.5336,892.0034,966.2235,601.9135,601.912,68,53,55,39,307
26-Feb-202136,378.7437,396.1433,693.0935,658.3635,658.363,83,97,34,65,576
25-Feb-202138,155.0840,331.8236,349.8636,349.8636,349.863,47,64,75,72,882
24-Feb-202137,172.6940,254.9636,102.8238,155.6138,155.614,16,27,50,20,436
23-Feb-202145,665.7745,681.3630,212.4537,145.7137,145.716,00,83,16,35,828
22-Feb-202151,339.9151,412.9339,534.7945,673.9845,673.985,39,38,41,89,217
21-Feb-202149,483.6553,351.6048,523.3551,344.5851,344.583,89,59,86,13,900
20-Feb-202152,288.1954,324.3946,258.7449,506.3249,506.324,71,40,53,20,929
19-Feb-202151,260.0253,645.6049,717.2052,296.6052,296.603,80,99,10,09,378
18-Feb-202152,168.7952,929.2250,265.9051,258.7551,258.753,11,42,93,85,546
17-Feb-202151,587.3052,844.7349,473.5052,171.2352,171.236,38,23,47,25,713
16-Feb-202151,729.1853,982.2449,028.0351,586.4851,586.487,83,26,24,52,236
15-Feb-202152,551.0155,740.0445,188.1051,750.2051,750.2011,13,06,96,63,276
14-Feb-202148,196.7654,048.6147,397.3752,559.9552,559.9510,65,20,12,64,023
13-Feb-202141,925.1248,271.2039,652.2148,177.1848,177.187,87,15,24,32,205
12-Feb-202138,506.8941,964.8037,440.3041,928.8441,928.845,43,45,44,59,396
11-Feb-202136,030.0539,206.6735,762.1438,517.0738,517.074,92,70,62,02,670
10-Feb-202137,407.6138,787.6134,344.5936,037.3936,037.395,65,26,71,56,648
09-Feb-202135,275.2337,633.1434,658.6837,413.8637,413.865,36,73,00,99,740
08-Feb-202132,399.4935,431.7131,828.3935,276.6135,276.614,49,97,44,00,831
07-Feb-202133,307.4833,685.1831,321.9232,406.1532,406.154,06,81,21,10,410
06-Feb-202132,500.0335,549.7732,404.7633,310.5233,310.525,36,90,30,74,108
05-Feb-202130,712.2932,592.7930,595.8032,496.9832,496.983,02,21,26,67,065
04-Feb-202132,414.4733,070.4330,197.5530,714.0930,714.093,51,80,31,43,633
03-Feb-202131,365.7832,641.9531,365.7832,410.7132,410.713,58,23,40,48,935
02-Feb-202130,274.0931,655.6030,021.2731,365.8531,365.853,48,70,05,97,484
01-Feb-202129,146.7132,340.4528,463.5430,273.2030,273.203,98,33,89,28,752
31-Jan-202130,259.7430,341.6328,560.4529,147.4329,147.432,69,69,73,80,526
30-Jan-202129,707.1330,416.3928,648.2730,252.1230,252.123,66,94,00,35,462
29-Jan-202130,228.7131,499.9428,646.6929,709.9529,709.955,66,01,65,92,054
28-Jan-202127,612.5629,073.8727,207.9128,577.4028,577.404,25,45,48,08,614
27-Jan-202131,211.6931,234.9027,116.6427,611.0827,611.084,73,63,92,18,924
26-Jan-202131,649.4431,958.3830,269.2831,213.0631,213.064,04,67,77,75,697
25-Jan-202132,121.5333,857.8631,565.6431,654.8031,654.803,77,18,00,87,047
24-Jan-202131,496.5632,757.2130,951.8632,125.7232,125.722,82,48,89,49,921
23-Jan-202132,212.7532,399.3330,667.6131,499.5931,499.592,97,33,16,73,248
22-Jan-202130,602.2832,848.8028,892.0232,231.1732,231.174,18,95,88,40,588
21-Jan-202136,402.2636,402.2629,754.2030,610.9030,610.904,61,00,00,66,346
20-Jan-202137,387.6137,885.1334,613.8236,405.3236,405.324,45,00,67,65,127
19-Jan-202137,356.0240,028.1836,874.5337,406.5337,406.534,69,56,19,12,500
18-Jan-202135,023.1937,599.4434,478.6537,357.0237,357.023,28,99,80,72,890
17-Jan-202135,904.7536,225.2833,920.9635,020.1935,020.193,39,08,31,41,327
16-Jan-202136,032.2037,547.5234,799.8635,905.7335,905.734,60,98,14,51,819
15-Jan-202138,480.3839,003.9333,484.3036,038.6136,038.615,31,06,08,67,929
14-Jan-202136,278.1639,290.5635,552.0238,469.6938,469.695,12,22,89,64,450
13-Jan-202132,944.1536,559.8932,043.3736,276.5936,276.595,12,00,80,29,851
12-Jan-202135,236.0137,437.7732,705.3632,936.2732,936.276,57,93,74,36,762
11-Jan-202144,287.2144,287.2129,907.1735,258.6635,258.6611,21,61,61,53,551
10-Jan-202142,146.6046,213.8040,933.1144,277.6244,277.6213,69,63,52,95,710
09-Jan-202132,359.2943,138.3930,845.2842,112.7042,112.708,79,07,80,89,290
08-Jan-202133,020.7233,245.5830,051.2032,364.5932,364.596,15,22,59,05,640
07-Jan-202133,241.1435,458.3931,812.6433,018.8033,018.805,96,05,16,24,556
06-Jan-202130,716.8633,430.2830,265.0133,242.0833,242.084,75,52,60,13,153
05-Jan-202129,818.0231,164.8128,792.2330,713.7030,713.704,73,08,73,57,283
04-Jan-202130,847.5633,744.8628,323.1929,816.0129,816.016,28,38,70,84,454
03-Jan-202125,922.2331,648.0725,922.2330,827.3630,827.365,31,57,08,57,625
02-Jan-202124,999.5026,707.2224,454.4225,918.5125,918.513,36,86,16,61,000
01-Jan-202125,057.2125,921.6624,453.8924,996.5024,996.502,55,09,83,00,367
31-Dec-202026,258.1426,421.7024,604.7425,062.5325,062.532,76,41,10,35,429
30-Dec-202025,931.7226,809.1225,143.7726,261.0326,261.033,64,85,92,92,306
29-Dec-202026,629.7226,883.1724,346.7725,930.2925,930.293,91,58,19,14,706
28-Dec-202024,941.7627,561.1024,858.1026,630.1126,630.114,65,08,49,11,161
27-Dec-202023,749.1126,753.4923,155.6524,932.3924,932.395,20,31,83,29,728
26-Dec-202023,420.0324,214.7322,873.6123,747.0623,747.063,95,90,29,13,619
25-Dec-202021,794.7223,829.0321,601.4223,416.9623,416.964,07,54,08,79,437
24-Dec-202020,249.7921,924.7920,108.5821,794.0321,794.033,93,88,75,92,924
23-Dec-202023,998.4624,050.9219,780.2320,243.1320,243.134,79,09,64,91,761
22-Dec-202023,244.9324,006.9522,248.3124,006.9524,006.954,27,25,98,63,154
21-Dec-202025,635.1127,836.3223,038.1423,251.8823,251.885,59,67,85,82,690
20-Dec-202023,424.2727,011.8722,945.4325,623.3925,623.394,46,47,44,09,058
19-Dec-202023,022.7223,904.5722,801.8023,425.3123,425.312,55,75,91,77,033
18-Dec-202022,819.6323,694.2922,451.7423,022.7923,022.792,71,97,40,56,114
17-Dec-202022,924.2824,270.6922,348.8922,816.4922,816.493,78,35,19,56,691
16-Dec-202021,207.2222,931.4020,787.2322,922.2622,922.262,58,03,68,53,893
15-Dec-202020,369.6921,947.9420,014.0621,204.4121,204.412,18,02,73,20,751
14-Dec-202020,306.5120,567.6819,636.0020,368.7320,368.731,12,22,36,08,528
13-Dec-202019,741.8620,788.6219,619.7120,304.3320,304.331,19,16,59,15,922
12-Dec-202019,120.8919,869.8119,070.8419,740.8219,740.821,08,42,61,10,034
11-Dec-202019,628.7219,628.7218,927.2919,122.6319,122.631,46,64,51,97,551
10-Dec-202019,834.5719,866.8319,274.9519,627.3919,627.391,12,79,41,60,168
09-Dec-202019,724.5719,985.5318,820.7319,835.5119,835.511,66,70,12,28,080
08-Dec-202020,955.4521,029.2219,502.4219,725.2419,725.241,33,02,10,24,329
07-Dec-202021,132.7121,395.4020,781.9820,954.3120,954.311,15,97,26,18,502
06-Dec-202021,351.2521,587.6420,654.8721,133.9321,133.931,22,69,96,96,968
05-Dec-202020,712.9021,350.5520,353.8221,350.5521,350.551,31,48,00,04,621
04-Dec-202021,612.0122,553.6220,556.7720,715.8520,715.852,07,09,29,24,143
03-Dec-202021,677.0921,843.3121,135.5621,612.1021,612.101,42,88,43,86,969
02-Dec-202021,229.2221,910.5720,782.3121,675.3721,675.371,95,50,53,21,055
01-Dec-202023,419.4923,552.2320,627.3521,226.9721,226.973,09,26,43,93,984
30-Nov-202020,995.8623,756.1120,727.4023,415.2723,415.272,88,02,52,64,347
29-Nov-202020,382.4921,235.0120,123.1620,996.5620,996.561,59,38,25,22,706
28-Nov-202019,592.3720,898.8119,357.6720,381.9320,381.931,94,07,03,33,754
27-Nov-202019,978.2620,540.2719,105.4119,589.8619,589.862,17,90,09,37,330
26-Nov-202023,069.8123,549.1818,695.8519,972.7719,972.773,63,43,37,54,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...