Dark

BCHRLUSD
Bitcoin Cash / RLUSD
crypto Gemini

Real-time

Feb 16, 2026 10:12:31 AM EST

558.48RLUSD+0.095%(+0.53)257BCH144,290RLUSD

556.16Bid 556.59Ask 0.43Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-16	553.6700	570.0000	553.1200	558.4800	+0.727%	172	0.000%
2026-02-15	560.8500	565.0400	550.7900	554.4500	-1.534%	163	+0.727%
2026-02-14	563.9700	571.8300	558.2200	563.0900	-0.053%	675	-0.819%
2026-02-13	502.8300	570.0000	500.6100	563.3900	+12.276%	680	-0.872%
2026-02-12	515.5700	520.5000	493.9100	501.7900	-2.493%	272	+11.298%
2026-02-11	523.7800	526.7600	507.6600	514.6200	-1.749%	149	+8.523%
2026-02-10	531.8800	533.8100	511.3200	523.7800	-1.523%	504	+6.625%
2026-02-09	526.4200	537.5000	511.7500	531.8800	+1.037%	182	+5.001%
2026-02-08	525.1700	539.0000	516.3700	526.4200	+0.238%	370	+6.090%
2026-02-07	524.0400	538.4700	514.2600	525.1700	+0.216%	931	+6.343%
2026-02-06	452.4200	541.3000	425.0000	524.0400	+15.830%	2,318	+6.572%
2026-02-05	531.7300	540.9900	452.4200	452.4200	-14.915%	7,732	+23.443%
2026-02-04	524.7900	537.6600	514.1800	531.7300	+1.322%	609	+5.031%
2026-02-03	540.4200	540.4200	509.5200	524.7900	-2.892%	852	+6.420%
2026-02-02	515.2900	542.5000	497.9500	540.4200	+4.877%	1,126	+3.342%
2026-02-01	506.7900	536.9100	506.7900	515.2900	+1.677%	894	+8.382%
2026-01-31	552.3100	552.9500	468.1100	506.7900	-8.242%	890	+10.199%
2026-01-30	553.2500	558.2200	538.5900	552.3100	-0.170%	561	+1.117%
2026-01-29	589.9900	589.9900	549.4900	553.2500	-6.227%	921	+0.945%
2026-01-28	601.7700	601.7700	589.1200	589.9900	-1.958%	249	-5.341%
2026-01-27	579.1400	602.7200	577.3800	601.7700	+3.908%	830	-7.194%
2026-01-26	585.0000	586.3500	572.5800	579.1400	-1.002%	1,407	-3.567%
2026-01-25	593.7400	594.1700	585.0000	585.0000	-1.472%	350	-4.533%
2026-01-24	594.3000	597.5200	590.0800	593.7400	-0.094%	63	-5.939%
2026-01-23	598.7200	600.1500	588.1300	594.3000	-0.738%	153	-6.027%
2026-01-22	585.8300	602.3800	584.8100	598.7200	+2.200%	964	-6.721%
2026-01-21	571.8800	595.9300	568.1100	585.8300	+2.439%	775	-4.669%
2026-01-20	583.2800	586.4500	565.0000	571.8800	-1.954%	430	-2.343%
2026-01-19	591.1500	594.0100	566.8900	583.2800	-1.331%	350	-4.252%
2026-01-18	592.9800	602.2300	588.0800	591.1500	-0.309%	312	-5.527%
2026-01-17	599.6900	602.0000	585.0000	592.9800	-1.119%	372	-5.818%
2026-01-16	592.5000	605.5100	591.0600	599.6900	+1.214%	809	-6.872%
2026-01-15	597.9500	629.4600	575.0000	592.5000	-0.911%	1,865	-5.742%
2026-01-14	615.8000	618.4400	594.9500	597.9500	-2.899%	983	-6.601%
2026-01-13	621.0900	624.7800	605.5000	615.8000	-0.852%	635	-9.308%
2026-01-12	647.0000	659.6300	613.8000	621.0900	-4.005%	1,013	-10.081%
2026-01-11	643.2400	667.5200	640.8700	647.0000	+0.585%	667	-13.682%
2026-01-10	634.5500	650.2000	631.6700	643.2400	+1.369%	596	-13.177%
2026-01-09	631.7700	641.3100	624.9200	634.5500	+0.440%	220	-11.988%
2026-01-08	629.4100	651.4600	619.6200	631.7700	+0.375%	745	-11.601%
2026-01-07	638.0000	638.0000	622.2900	629.4100	-1.346%	100	-11.269%
2026-01-06	645.3400	656.2400	624.2500	638.0000	-1.137%	667	-12.464%
2026-01-05	638.6200	667.8200	638.6200	645.3400	+1.052%	1,210	-13.460%
2026-01-04	654.0600	660.7900	611.8500	638.6200	-2.361%	1,263	-12.549%
2026-01-03	607.2400	662.1500	607.2400	654.0600	+7.710%	1,886	-14.613%
2026-01-02	592.1900	617.5900	585.0000	607.2400	+2.541%	786	-8.030%
2026-01-01	598.6000	604.9800	586.0900	592.1900	-1.071%	439	-5.692%
2025-12-31	595.0200	602.2000	593.2300	598.6000	+0.602%	220	-6.702%
2025-12-30	598.1600	607.0000	590.8600	595.0200	-0.525%	618	-6.141%
2025-12-29	620.9500	626.7300	592.7800	598.1600	-3.670%	1,828	-6.634%
2025-12-28	622.7200	636.0000	611.2900	620.9500	-0.284%	1,075	-10.060%
2025-12-27	593.7800	624.2500	592.7700	622.7200	+4.874%	898	-10.316%
2025-12-26	590.0000	613.1900	586.4800	593.7800	+0.641%	1,097	-5.945%
2025-12-25	569.0000	598.8000	567.0700	590.0000	+3.691%	1,203	-5.342%
2025-12-24	572.3700	580.7000	563.2800	569.0000	-0.589%	675	-1.849%
2025-12-23	589.8500	593.2300	572.1300	572.3700	-2.963%	237	-2.427%
2025-12-22	591.4500	604.7100	577.3900	589.8500	-0.271%	522	-5.318%
2025-12-21	593.2300	602.3200	579.7100	591.4500	-0.300%	450	-5.574%
2025-12-20	623.6800	623.6800	587.8600	593.2300	-4.882%	706	-5.858%
2025-12-19	565.6200	630.0000	556.9300	623.6800	+10.265%	1,441	-10.454%
2025-12-18	545.9100	577.7300	528.5300	565.6200	+3.610%	1,542	-1.262%
2025-12-17	546.1800	567.8200	540.4900	545.9100	-0.049%	582	+2.303%
2025-12-16	535.3900	557.1000	528.0000	546.1800	+2.015%	337	+2.252%
2025-12-15	558.5400	573.7600	518.5100	535.3900	-4.145%	334	+4.313%
2025-12-14	581.0400	584.4000	554.6500	558.5400	-3.872%	203	-0.011%
2025-12-13	581.9100	586.8700	569.3900	581.0400	-0.150%	147	-3.883%
2025-12-12	574.7200	587.2100	567.1200	581.9100	+1.251%	367	-4.026%
2025-12-11	572.9900	576.1100	551.7500	574.7200	+0.302%	606	-2.826%
2025-12-10	585.9000	588.1900	556.6200	572.9900	-2.203%	495	-2.532%
2025-12-09	580.0000	590.6800	570.8800	585.9000	+1.017%	715	-4.680%
2025-12-08	598.3900	604.5600	576.5000	580.0000	-3.073%	704	-3.710%
2025-12-07	583.4000	604.8300	568.6800	598.3900	+2.569%	427	-6.670%
2025-12-06	560.4600	596.3900	558.5400	583.4000	+4.093%	490	-4.272%
2025-12-05	574.7200	583.4300	557.3100	560.4600	-2.481%	294	-0.353%
2025-12-04	590.4000	598.4400	568.2200	574.7200	-2.656%	533	-2.826%
2025-12-03	545.4900	606.9200	544.1700	590.4000	+8.233%	1,228	-5.407%
2025-12-02	523.0800	557.7200	520.5900	545.4900	+4.284%	705	+2.381%
2025-12-01	540.8800	544.3300	510.5000	523.0800	-3.291%	433	+6.768%
2025-11-30	521.7000	561.9900	518.8600	540.8800	+3.676%	250	+3.254%
2025-11-29	550.1300	550.1300	518.3800	521.7000	-5.168%	408	+7.050%
2025-11-28	532.4200	553.7100	530.2000	550.1300	+3.326%	676	+1.518%
2025-11-27	543.8300	550.5700	531.7800	532.4200	-2.098%	297	+4.895%
2025-11-26	526.7500	548.0300	526.0700	543.8300	+3.243%	393	+2.694%
2025-11-25	548.9700	548.9700	517.2700	526.7500	-4.048%	447	+6.024%
2025-11-24	540.3000	563.0000	537.2400	548.9700	+1.605%	475	+1.732%
2025-11-23	555.9900	557.1700	536.5000	540.3000	-2.822%	888	+3.365%
2025-11-22	532.9100	567.0900	521.7000	555.9900	+4.331%	1,192	+0.448%
2025-11-21	479.6500	548.0000	445.9600	532.9100	+11.104%	3,624	+4.798%
2025-11-20	485.8000	512.2700	473.8600	479.6500	-1.266%	1,319	+16.435%
2025-11-19	522.8200	523.0900	470.4600	485.8000	-7.081%	1,191	+14.961%
2025-11-18	490.3400	536.7000	475.4200	522.8200	+6.624%	1,361	+6.821%
2025-11-17	484.6200	513.6500	481.3000	490.3400	+1.180%	423	+13.896%
2025-11-16	501.9200	503.5500	473.1300	484.6200	-3.447%	213	+15.241%
2025-11-15	481.0200	518.6700	479.9100	501.9200	+4.345%	364	+11.269%
2025-11-14	508.6400	516.8800	476.2600	481.0200	-5.430%	1,869	+16.103%
2025-11-13	507.0300	530.1300	493.9800	508.6400	+0.318%	1,925	+9.799%
2025-11-12	505.1200	532.7100	498.8300	507.0300	+0.378%	1,662	+10.147%
2025-11-11	517.4000	532.4400	503.7200	505.1200	-2.373%	1,079	+10.564%
2025-11-10	503.7200	525.0000	501.2700	517.4000	+2.716%	1,113	+7.940%
2025-11-09	495.5900	506.6500	488.8200	503.7200	+1.640%	701	+10.871%
2025-11-08	511.1500	514.9000	486.8000	495.5900	-3.044%	162	+12.690%
2025-11-07	472.1200	524.3000	469.9300	511.1500	+8.267%	689	+9.260%
2025-11-06	489.1800	489.6700	468.4500	472.1200	-3.487%	161	+18.292%
2025-11-05	481.3800	493.9800	462.2900	489.1800	+1.620%	277	+14.167%
2025-11-04	505.7000	512.0000	461.1500	481.3800	-4.809%	1,178	+16.016%
2025-11-03	536.7500	536.7500	492.4500	505.7000	-5.785%	708	+10.437%
2025-11-02	553.7600	555.1600	523.7300	536.7500	-3.072%	757	+4.048%
2025-11-01	535.3100	560.5700	531.1000	553.7600	+3.447%	467	+0.852%
2025-10-31	541.8400	570.1600	533.0700	535.3100	-1.205%	1,234	+4.328%
2025-10-30	556.5100	575.5200	527.5600	541.8400	-2.636%	1,843	+3.071%
2025-10-29	557.8100	566.0300	546.7200	556.5100	-0.233%	850	+0.354%
2025-10-28	557.1100	570.9300	551.1300	557.8100	+0.126%	1,435	+0.120%
2025-10-27	559.2000	571.7800	551.1300	557.1100	-0.374%	1,576	+0.246%
2025-10-26	508.5300	564.1700	508.5300	559.2000	+9.964%	1,186	-0.129%
2025-10-25	502.1500	514.3900	495.9500	508.5300	+1.271%	738	+9.822%
2025-10-24	480.8800	507.6400	479.7300	502.1500	+4.423%	635	+11.218%
2025-10-23	473.7200	491.7500	473.5500	480.8800	+1.511%	819	+16.137%
2025-10-22	480.9000	486.0300	463.1300	473.7200	-1.493%	419	+17.892%
2025-10-21	479.2200	515.2200	464.7400	480.9000	+0.351%	1,288	+16.132%
2025-10-20	472.6000	485.7000	468.1600	479.2200	+1.401%	351	+16.539%
2025-10-19	468.1100	478.7100	457.9900	472.6000	+0.959%	340	+18.172%
2025-10-18	470.2100	481.4300	462.4800	468.1100	-0.447%	330	+19.305%
2025-10-17	504.8800	510.7300	444.6700	470.2100	-6.867%	1,144	+18.772%
2025-10-16	522.1200	528.9800	502.1000	504.8800	-3.302%	313	+10.616%
2025-10-15	538.5400	546.0900	517.8400	522.1200	-3.049%	427	+6.964%
2025-10-14	546.7700	547.3000	508.3800	538.5400	-1.505%	2,167	+3.703%
2025-10-13	541.0300	549.6800	532.4100	546.7700	+1.061%	599	+2.142%
2025-10-12	501.3200	545.2500	497.6200	541.0300	+7.921%	377	+3.225%
2025-10-11	523.8600	541.0200	479.4300	501.3200	-4.303%	589	+11.402%
2025-10-10	579.9800	601.4100	500.0000	523.8600	-9.676%	1,170	+6.609%
2025-10-09	583.3400	594.0400	569.1100	579.9800	-0.576%	363	-3.707%
2025-10-08	577.0700	588.8000	574.0200	583.3400	+1.087%	103	-4.262%
2025-10-07	599.5300	600.0500	575.0000	577.0700	-3.746%	235	-3.221%
2025-10-06	594.4500	606.4400	592.5300	599.5300	+0.855%	250	-6.847%
2025-10-05	590.7700	612.2900	587.9900	594.4500	+0.623%	283	-6.051%
2025-10-04	610.5000	610.5000	585.6100	590.7700	-3.232%	542	-5.466%
2025-10-03	594.7800	615.5100	591.8100	610.5000	+2.643%	510	-8.521%
2025-10-02	592.8700	598.0000	581.0700	594.7800	+0.322%	716	-6.103%
2025-10-01	559.8100	598.0000	559.6100	592.8700	+5.906%	1,067	-5.801%
2025-09-30	561.0400	562.9400	549.9200	559.8100	-0.219%	336	-0.238%
2025-09-29	555.1000	562.7200	551.1200	561.0400	+1.070%	81	-0.456%
2025-09-28	543.9300	557.9500	536.1800	555.1000	+2.054%	67	+0.609%
2025-09-27	548.5500	548.5500	540.3800	543.9300	-0.842%	64	+2.675%
2025-09-26	536.1200	550.9200	535.0000	548.5500	+2.319%	364	+1.810%
2025-09-25	556.2600	557.7300	533.5500	536.1200	-3.621%	319	+4.171%
2025-09-24	557.2200	563.6000	549.1500	556.2600	-0.172%	175	+0.399%
2025-09-23	568.0100	570.0900	554.3500	557.2200	-1.900%	487	+0.226%
2025-09-22	593.8900	595.4000	561.5200	568.0100	-4.358%	1,934	-1.678%
2025-09-21	594.9600	602.2700	593.8900	593.8900	-0.180%	502	-5.962%
2025-09-20	600.9100	606.8100	594.2700	594.9600	-0.990%	430	-6.132%
2025-09-19	624.9800	632.3000	598.7800	600.9100	-3.851%	912	-7.061%
2025-09-18	617.8100	650.5500	612.7400	624.9800	+1.161%	1,350	-10.640%
2025-09-17	598.1100	625.2400	591.5000	617.8100	+3.294%	925	-9.603%
2025-09-16	593.7600	601.4500	590.0000	598.1100	+0.733%	313	-6.626%
2025-09-15	600.9100	607.4100	588.2100	593.7600	-1.190%	488	-5.942%
2025-09-14	598.4600	605.4700	588.7800	600.9100	+0.409%	231	-7.061%
2025-09-13	599.1300	605.6000	594.5600	598.4600	-0.112%	327	-6.680%
2025-09-12	595.4300	601.0000	587.9300	599.1300	+0.621%	639	-6.785%
2025-09-11	581.3100	603.2600	576.8100	595.4300	+2.429%	1,323	-6.206%
2025-09-10	580.5400	591.0300	576.7800	581.3100	+0.133%	295	-3.927%
2025-09-09	589.0400	590.6700	575.7500	580.5400	-1.443%	918	-3.800%
2025-09-08	603.6600	605.3200	585.8100	589.0400	-2.422%	596	-5.188%
2025-09-07	594.6800	608.6400	593.8700	603.6600	+1.510%	361	-7.484%
2025-09-06	607.0700	616.5600	584.1000	594.6800	-2.041%	989	-6.087%
2025-09-05	586.4100	620.0000	584.8500	607.0700	+3.523%	1,771	-8.004%
2025-09-04	603.4400	604.2800	583.5300	586.4100	-2.822%	782	-4.763%
2025-09-03	584.8100	605.1300	578.5500	603.4400	+3.186%	1,927	-7.451%
2025-09-02	544.6300	586.9100	543.6500	584.8100	+7.377%	1,182	-4.502%
2025-09-01	544.0600	551.3200	530.4000	544.6300	+0.105%	569	+2.543%
2025-08-31	552.7700	554.6200	542.2200	544.0600	-1.576%	474	+2.650%
2025-08-30	531.8500	554.4300	524.5600	552.7700	+3.933%	525	+1.033%
2025-08-29	557.7900	558.2400	528.4000	531.8500	-4.650%	1,040	+5.007%
2025-08-28	550.5400	565.5300	550.3200	557.7900	+1.317%	315	+0.124%
2025-08-27	551.9700	563.0000	544.6300	550.5400	-0.259%	613	+1.442%
2025-08-26	544.0000	555.4900	532.4600	551.9700	+1.465%	676	+1.179%
2025-08-25	583.5300	589.1900	537.8800	544.0000	-6.774%	667	+2.662%
2025-08-24	590.5200	599.4000	582.4400	583.5300	-1.184%	233	-4.293%
2025-08-23	599.1500	599.8600	584.3400	590.5200	-1.440%	405	-5.426%
2025-08-22	554.2100	607.0400	550.5400	599.1500	+8.109%	1,671	-6.788%
2025-08-21	561.9400	564.5200	550.5400	554.2100	-1.376%	307	+0.770%
2025-08-20	547.9000	562.6600	544.0600	561.9400	+2.563%	267	-0.616%
2025-08-19	568.8800	573.3900	547.9000	547.9000	-3.688%	391	+1.931%
2025-08-18	563.7700	573.6700	562.5600	568.8800	0.000%	230	-1.828%

.dark-mode .BtjTYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtjTYN{ color: #333333; background-color: white; border: 2px solid #333333; }BCHRLUSDBitcoin Cash / RLUSDcrypto Gemini

BCHRLUSD
Bitcoin Cash / RLUSD
crypto Gemini