BCHBEAR Coin Values BCHBEAR
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-10-20 | $17.86 | $18.80 | $19.33 | $17.34 |
2020-10-21 | $18.80 | $14.56 | $18.80 | $13.68 |
2020-10-22 | $14.56 | $13.02 | $14.56 | $12.17 |
2020-10-23 | $13.02 | $12.98 | $13.51 | $11.90 |
2020-10-24 | $12.98 | $12.20 | $13.08 | $11.71 |
2020-10-25 | $12.20 | $12.54 | $12.91 | $11.96 |
2020-10-26 | $12.54 | $14.31 | $15.22 | $12.28 |
2020-10-27 | $14.31 | $13.38 | $14.51 | $12.83 |
2020-10-28 | $13.38 | $12.81 | $14.19 | $11.25 |
2020-10-29 | $12.81 | $12.97 | $14.21 | $12.45 |
2020-10-30 | $12.97 | $13.61 | $14.69 | $12.46 |
2020-10-31 | $13.61 | $13.59 | $14.05 | $13.02 |
2020-11-01 | $13.59 | $12.77 | $13.91 | $12.35 |
2020-11-02 | $12.77 | $14.40 | $14.51 | $12.21 |
2020-11-03 | $14.40 | $16.73 | $17.18 | $14.17 |
2020-11-04 | $16.73 | $17.09 | $18.77 | $16.70 |
2020-11-05 | $17.09 | $15.09 | $17.09 | $14.97 |
2020-11-06 | $15.09 | $13.45 | $15.25 | $13.45 |
2020-11-07 | $13.45 | $13.38 | $14.38 | $10.61 |
2020-11-08 | $13.38 | $10.48 | $13.63 | $9.84 |
2020-11-09 | $10.48 | $11.18 | $12.07 | $10.29 |
2020-11-10 | $11.18 | $12.25 | $12.36 | $11.07 |
2020-11-11 | $12.25 | $12.26 | $12.39 | $11.70 |
2020-11-12 | $12.26 | $11.84 | $12.92 | $11.12 |
2020-11-13 | $11.84 | $11.64 | $13.41 | $11.43 |
2020-11-14 | $11.64 | $12.08 | $12.56 | $11.60 |
2020-11-15 | $12.08 | $12.18 | $13.18 | $10.70 |
2020-11-16 | $12.18 | $11.07 | $13.27 | $10.38 |
2020-11-17 | $11.07 | $9.93 | $11.07 | $9.68 |
2020-11-18 | $9.93 | $11.06 | $11.59 | $9.71 |
2020-11-19 | $11.06 | $11.06 | $11.85 | $10.71 |
2020-11-20 | $11.06 | $9.47 | $11.18 | $9.36 |
2020-11-21 | $9.47 | $5.40 | $9.47 | $5.18 |
2020-11-22 | $5.40 | $6.31 | $7.00 | $5.00 |
2020-11-23 | $6.31 | $4.34 | $6.67 | $4.12 |
2020-11-24 | $4.34 | $3.23 | $4.34 | $2.65 |
2020-11-25 | $3.23 | $4.12 | $4.45 | $2.81 |
2020-11-26 | $4.12 | $5.81 | $6.63 | $3.79 |
2020-11-27 | $5.81 | $6.30 | $6.76 | $5.50 |
2020-11-28 | $6.30 | $5.36 | $6.49 | $4.93 |
2020-11-29 | $5.36 | $4.78 | $5.52 | $4.61 |
2020-11-30 | $4.78 | $3.35 | $4.99 | $3.18 |
2020-12-01 | $3.35 | $4.23 | $4.67 | $3.21 |
2020-12-02 | $4.23 | $3.94 | $4.52 | $3.81 |
2020-12-03 | $3.94 | $4.07 | $4.27 | $3.82 |
2020-12-04 | $4.07 | $4.52 | $4.62 | $3.44 |
2020-12-05 | $4.52 | $4.09 | $4.78 | $4.09 |
2020-12-06 | $4.09 | $4.22 | $4.48 | $3.91 |
2020-12-07 | $4.22 | $4.35 | $4.46 | $4.04 |
2020-12-08 | $4.35 | $5.13 | $5.21 | $4.30 |
2020-12-09 | $5.13 | $5.00 | $5.66 | $4.94 |
2020-12-10 | $5.00 | $5.28 | $5.49 | $4.99 |
2020-12-11 | $5.28 | $5.70 | $5.88 | $5.28 |
2020-12-12 | $5.70 | $5.06 | $5.70 | $5.00 |
2020-12-13 | $5.06 | $4.65 | $5.06 | $4.31 |
2020-12-14 | $4.65 | $4.53 | $5.08 | $4.53 |
2020-12-15 | $4.53 | $3.88 | $4.81 | $3.58 |
2020-12-16 | $3.88 | $2.96 | $4.09 | $2.96 |
2020-12-17 | $2.96 | $3.00 | $3.22 | $2.42 |
2020-12-18 | $3.00 | $3.00 | $3.18 | $2.66 |
2020-12-19 | $3.00 | $2.82 | $3.00 | $2.66 |
2020-12-20 | $2.82 | $2.02 | $2.96 | $1.74 |
2020-12-21 | $2.02 | $2.30 | $2.38 | $1.49 |
2020-12-22 | $2.30 | $2.13 | $2.58 | $2.13 |
2020-12-23 | $2.13 | $3.03 | $3.23 | $2.09 |
2020-12-24 | $3.03 | $2.48 | $3.06 | $2.48 |
2020-12-25 | $2.48 | $1.97 | $2.55 | $1.87 |
2020-12-26 | $1.97 | $1.95 | $2.08 | $1.78 |
2020-12-27 | $1.95 | $1.61 | $2.02 | $1.25 |
2020-12-28 | $1.61 | $1.26 | $1.61 | $1.14 |
2020-12-29 | $1.26 | $1.38 | $1.58 | $1.23 |
2020-12-30 | $1.38 | $1.35 | $1.50 | $1.22 |
2020-12-31 | $1.35 | $1.48 | $1.55 | $1.31 |
2021-01-01 | $1.48 | $1.48 | $1.63 | $1.32 |
2021-01-02 | $1.48 | $1.32 | $1.57 | $1.18 |
2021-01-03 | $1.32 | $0.70150000 | $1.32 | $0.64150000 |
2021-01-04 | $0.70150000 | $0.71730000 | $0.81630000 | $0.48900000 |
2021-01-05 | $0.71730000 | $0.65150000 | $0.76380000 | $0.61800000 |
2021-01-06 | $0.65150000 | $0.49350000 | $0.66950000 | $0.47250000 |
2021-01-07 | $0.49350000 | $0.52170000 | $0.55930000 | $0.39670000 |
2021-01-08 | $0.52170000 | $0.55550000 | $0.68570000 | $0.52080000 |
2021-01-09 | $0.55550000 | $0.20650000 | $0.63480000 | $0.19550000 |
2021-01-10 | $0.20650000 | $0.18150000 | $0.22340000 | $0.15300000 |
2021-01-11 | $0.18150000 | $0.28020000 | $0.34500000 | $0.17840000 |
2021-01-12 | $0.28020000 | $0.32420000 | $0.33000000 | $0.23330000 |
2021-01-13 | $0.32420000 | $0.22850000 | $0.35010000 | $0.22670000 |
2021-01-14 | $0.22850000 | $0.18450000 | $0.24080000 | $0.17370000 |
2021-01-15 | $0.18450000 | $0.22230000 | $0.25320000 | $0.17360000 |
2021-01-16 | $0.22230000 | $0.22150000 | $0.23060000 | $0.19220000 |
2021-01-17 | $0.22150000 | $0.23760000 | $0.25810000 | $0.21730000 |
2021-01-18 | $0.23760000 | $0.19190000 | $0.24900000 | $0.19180000 |
2021-01-19 | $0.19190000 | $0.18510000 | $0.19720000 | $0.14870000 |
2021-01-20 | $0.18510000 | $0.19580000 | $0.22440000 | $0.17590000 |
2021-01-21 | $0.19580000 | $0.28360000 | $0.29890000 | $0.19580000 |
2021-01-22 | $0.28360000 | $0.23480000 | $0.33460000 | $0.22400000 |
2021-01-23 | $0.23480000 | $0.25500000 | $0.26800000 | $0.23300000 |
2021-01-24 | $0.25500000 | $0.23570000 | $0.26630000 | $0.21700000 |
2021-01-25 | $0.23570000 | $0.24480000 | $0.24790000 | $0.19890000 |
2021-01-26 | $0.24480000 | $0.25400000 | $0.27850000 | $0.23870000 |
2021-01-27 | $0.25400000 | $0.34590000 | $0.36120000 | $0.25400000 |
2021-01-28 | $0.34590000 | $0.27170000 | $0.36120000 | $0.25400000 |
2021-01-29 | $0.27170000 | $0.25100000 | $0.29380000 | $0.21120000 |
2021-01-30 | $0.25100000 | $0.23570000 | $0.27550000 | $0.23260000 |
2021-01-31 | $0.23570000 | $0.26020000 | $0.27550000 | $0.23570000 |
2021-02-01 | $0.26020000 | $0.22800000 | $0.28100000 | $0.17900000 |
2021-02-02 | $0.22800000 | $0.19890000 | $0.23080000 | $0.19590000 |
2021-02-03 | $0.19890000 | $0.18060000 | $0.20240000 | $0.17590000 |
2021-02-04 | $0.18060000 | $0.20510000 | $0.21600000 | $0.16830000 |
2021-02-05 | $0.20510000 | $0.17030000 | $0.21120000 | $0.17030000 |
2021-02-06 | $0.17030000 | $0.14970000 | $0.17030000 | $0.12440000 |
2021-02-07 | $0.14970000 | $0.16220000 | $0.17750000 | $0.14870000 |
2021-02-08 | $0.16220000 | $0.11990000 | $0.16830000 | $0.11990000 |
2021-02-09 | $0.11990000 | $0.0974 | $0.12850000 | $0.0974 |
2021-02-10 | $0.0974 | $0.10870000 | $0.12120000 | $0.0845 |
2021-02-11 | $0.10870000 | $0.0924 | $0.11170000 | $0.0814 |
2021-02-12 | $0.0924 | $0.0658 | $0.0956 | $0.0652 |
2021-02-13 | $0.0658 | $0.04024000 | $0.0758 | $0.04024000 |
2021-02-14 | $0.04024000 | $0.03025000 | $0.04034000 | $0.02745000 |
2021-02-15 | $0.03025000 | $0.03283000 | $0.04275000 | $0.02454000 |
2021-02-16 | $0.03283000 | $0.03273000 | $0.03750000 | $0.02848000 |
2021-02-17 | $0.03273000 | $0.03240000 | $0.03688000 | $0.03027000 |
2021-02-18 | $0.03240000 | $0.03408000 | $0.03492000 | $0.03000000 |
2021-02-19 | $0.03408000 | $0.03062000 | $0.03618000 | $0.02836000 |
2021-02-20 | $0.03062000 | $0.03501000 | $0.03501000 | $0.02856000 |
2021-02-21 | $0.03501000 | $0.03185000 | $0.03914000 | $0.02887000 |
2021-02-22 | $0.03185000 | $0.04297000 | $0.0541 | $0.03185000 |
2021-02-23 | $0.04297000 | $0.0669 | $0.0890 | $0.04297000 |
2021-02-24 | $0.0669 | $0.0683 | $0.0710 | $0.0522 |
2021-02-25 | $0.0683 | $0.0711 | $0.0714 | $0.0532 |
2021-02-26 | $0.0711 | $0.0763 | $0.0861 | $0.0661 |
2021-02-27 | $0.0763 | $0.0763 | $0.0813 | $0.0682 |
2021-02-28 | $0.0763 | $0.0848 | $0.10000000 | $0.0757 |
2021-03-01 | $0.0848 | $0.0658 | $0.0874 | $0.0658 |
2021-03-02 | $0.0658 | $0.0578 | $0.0673 | $0.04934000 |
2021-03-03 | $0.0578 | $0.0537 | $0.0588 | $0.04757000 |
2021-03-04 | $0.0537 | $0.0583 | $0.0619 | $0.04807000 |
2021-03-05 | $0.0583 | $0.0596 | $0.0689 | $0.0583 |
2021-03-06 | $0.0596 | $0.0602 | $0.0662 | $0.0589 |
2021-03-07 | $0.0602 | $0.0542 | $0.0602 | $0.0537 |
2021-03-08 | $0.0542 | $0.0506 | $0.0591 | $0.0506 |
2021-03-09 | $0.0506 | $0.04623000 | $0.0515 | $0.04571000 |
2021-03-10 | $0.04623000 | $0.04580000 | $0.0525 | $0.04109000 |
2021-03-11 | $0.04580000 | $0.04500000 | $0.0502 | $0.04205000 |
2021-03-12 | $0.04500000 | $0.04800000 | $0.0543 | $0.04363000 |
2021-03-13 | $0.04800000 | $0.03351000 | $0.0519 | $0.03155000 |
2021-03-14 | $0.03351000 | $0.04119000 | $0.04119000 | $0.03343000 |
2021-03-15 | $0.04119000 | $0.04800000 | $0.04930000 | $0.03824000 |
2021-03-16 | $0.04800000 | $0.04759000 | $0.0537 | $0.04478000 |
2021-03-17 | $0.04759000 | $0.04347000 | $0.0512 | $0.04347000 |
2021-03-18 | $0.04347000 | $0.04680000 | $0.04767000 | $0.04256000 |
2021-03-19 | $0.04680000 | $0.04499000 | $0.04873000 | $0.04099000 |
2021-03-20 | $0.04499000 | $0.04469000 | $0.04619000 | $0.04093000 |
2021-03-21 | $0.04469000 | $0.04764000 | $0.0500 | $0.04319000 |
2021-03-22 | $0.04764000 | $0.0517 | $0.0530 | $0.04433000 |
2021-03-23 | $0.0517 | $0.0520 | $0.0530 | $0.04561000 |
2021-03-24 | $0.0520 | $0.0636 | $0.0673 | $0.04726000 |
2021-03-25 | $0.0636 | $0.0636 | $0.0700 | $0.0611 |
2021-03-26 | $0.0636 | $0.0511 | $0.0647 | $0.0511 |
2021-03-27 | $0.0511 | $0.0522 | $0.0563 | $0.04980000 |
2021-03-28 | $0.0522 | $0.0541 | $0.0556 | $0.0512 |
2021-03-29 | $0.0541 | $0.04687000 | $0.0551 | $0.04535000 |
2021-03-30 | $0.04687000 | $0.04550000 | $0.04897000 | $0.04248000 |
2021-03-31 | $0.04550000 | $0.04047000 | $0.0505 | $0.04047000 |
2021-04-01 | $0.04047000 | $0.03879000 | $0.04340000 | $0.03770000 |
2021-04-02 | $0.03879000 | $0.03239000 | $0.04001000 | $0.02998000 |
2021-04-03 | $0.03239000 | $0.04035000 | $0.04074000 | $0.03036000 |
2021-04-04 | $0.04035000 | $0.03464000 | $0.04113000 | $0.03380000 |
2021-04-05 | $0.03464000 | $0.02073000 | $0.03464000 | $0.02073000 |
2021-04-06 | $0.02073000 | $0.02010000 | $0.02361000 | $0.01836000 |
2021-04-07 | $0.02010000 | $0.02269000 | $0.02518000 | $0.01780000 |
2021-04-08 | $0.02269000 | $0.02101000 | $0.02425000 | $0.02074000 |
2021-04-09 | $0.02101000 | $0.02159000 | $0.02187000 | $0.02004000 |
2021-04-10 | $0.02159000 | $0.01747000 | $0.02174000 | $0.01663000 |
2021-04-11 | $0.01747000 | $0.01593000 | $0.01762000 | $0.01427000 |
2021-04-12 | $0.01593000 | $0.01751000 | $0.01874000 | $0.01575000 |
2021-04-13 | $0.01751000 | $0.01202000 | $0.01772000 | $0.01202000 |
2021-04-14 | $0.01202000 | $0.008882 | $0.01213000 | $0.008280 |
2021-04-15 | $0.008882 | $0.007425 | $0.009475 | $0.007258 |
2021-04-16 | $0.007425 | $0.00301600 | $0.007535 | $0.00259300 |
2021-04-17 | $0.00301600 | $0.00350000 | $0.00350000 | $0.00228700 |
2021-04-18 | $0.00350000 | $0.00378200 | $0.005456 | $0.00335000 |
2021-04-19 | $0.00378200 | $0.00427400 | $0.00437300 | $0.00306700 |
2021-04-20 | $0.00427400 | $0.00346000 | $0.005037 | $0.00328900 |
2021-04-21 | $0.00346000 | $0.00376700 | $0.00393700 | $0.00297500 |
2021-04-22 | $0.00376700 | $0.00405300 | $0.00431800 | $0.00311200 |
2021-04-23 | $0.00405300 | $0.00443600 | $0.006705 | $0.00398000 |
2021-04-24 | $0.00443600 | $0.005565 | $0.005761 | $0.00443600 |
2021-04-25 | $0.005565 | $0.005772 | $0.006523 | $0.00478900 |
2021-04-26 | $0.005772 | $0.00387400 | $0.005835 | $0.00387400 |
2021-04-27 | $0.00387400 | $0.00330500 | $0.00404200 | $0.00329100 |
2021-04-28 | $0.00330500 | $0.00311700 | $0.00367200 | $0.00291500 |
2021-04-29 | $0.00311700 | $0.00338200 | $0.00359400 | $0.00311300 |
2021-04-30 | $0.00338200 | $0.00221900 | $0.00346600 | $0.00219700 |
2021-05-01 | $0.00221900 | $0.00224800 | $0.00231400 | $0.00197400 |
2021-05-02 | $0.00224800 | $0.00236800 | $0.00243200 | $0.00211800 |
2021-05-03 | $0.00236800 | $0.00201500 | $0.00236800 | $0.00182800 |
2021-05-04 | $0.00201500 | $0.00241200 | $0.00249400 | $0.00186800 |
2021-05-05 | $0.00241200 | $0.00055400 | $0.00246700 | $0.00051600 |
2021-05-06 | $0.00055400 | $0.00046400 | $0.00075100 | $0.00039200 |
2021-05-07 | $0.00046400 | $0.00065100 | $0.00067500 | $0.00046400 |
2021-05-08 | $0.00065100 | $0.00052400 | $0.00065100 | $0.00047600 |
2021-05-09 | $0.00052400 | $0.00050400 | $0.00064200 | $0.00048300 |
2021-05-10 | $0.00050400 | $0.00054200 | $0.00061700 | $0.00036000 |
2021-05-11 | $0.00054200 | $0.00032000 | $0.00057200 | $0.00031600 |
2021-05-12 | $0.00032000 | $0.00049500 | $0.00049500 | $0.00026100 |
2021-05-13 | $0.00049500 | $0.00042800 | $0.00052800 | $0.00033500 |
2021-05-14 | $0.00042800 | $0.00037500 | $0.00044900 | $0.00032100 |
2021-05-15 | $0.00037500 | $0.00048200 | $0.00048200 | $0.00034900 |
2021-05-16 | $0.00048200 | $0.00044200 | $0.00049300 | $0.00035200 |
2021-05-17 | $0.00044200 | $0.00055400 | $0.00064400 | $0.00043700 |
2021-05-18 | $0.00055400 | $0.00049000 | $0.00055400 | $0.00040900 |
2021-05-19 | $0.00049000 | $0.00102200 | $0.00135400 | $0.00046900 |
2021-05-20 | $0.00102200 | $0.00059300 | $0.00139300 | $0.00052000 |
2021-05-21 | $0.00059300 | $0.00086100 | $0.00100000 | $0.00052800 |
2021-05-22 | $0.00086100 | $0.00105300 | $0.00119300 | $0.00072800 |
2021-05-23 | $0.00105300 | $0.00143300 | $0.00178800 | $0.00089200 |
2021-05-24 | $0.00143300 | $0.00050600 | $0.00152500 | $0.00047900 |
2021-05-25 | $0.00050600 | $0.00056100 | $0.00065800 | $0.00041200 |
2021-05-26 | $0.00056100 | $0.00044700 | $0.00057600 | $0.00041100 |
2021-05-27 | $0.00044700 | $0.00047600 | $0.00054800 | $0.00037600 |
2021-05-28 | $0.00047600 | $0.00057600 | $0.00066400 | $0.00045600 |
2021-05-29 | $0.00057600 | $0.00068300 | $0.00078000 | $0.00051500 |
2021-05-30 | $0.00068300 | $0.00062200 | $0.00077500 | $0.00056100 |
2021-05-31 | $0.00062200 | $0.00048300 | $0.00069200 | $0.00048300 |
2021-06-01 | $0.00048300 | $0.00053000 | $0.00056100 | $0.00046700 |
2021-06-02 | $0.00053000 | $0.00054000 | $0.00054900 | $0.00052500 |
2021-06-04 | $0.00045400 | $0.00056100 | $0.00060700 | $0.00045400 |
2021-06-05 | $0.00056100 | $0.00054500 | $0.00056100 | $0.00054500 |
Pair | Exchange |
---|---|
BCHBEAR/USDT | bkex |
BCHBEAR/USD | ftx |
BCHBEAR/USDT | ftx |
BCHBEAR/KRW | gopax |
BCHBEAR/USDT | poloniex |
3X Short Bitcoin Cash Token (BCHBEAR) is an ERC20 token which seeks a return that corresponds to -3 times the daily return of Bitcoin Cash.
Sorry, detailed technology about 3x Short Bitcoin Cash Token is not currently available
Sorry, detailed features about 3x Short Bitcoin Cash Token is not currently available