Bitcoin Cash price in December 2019 2019
Open
$217.43
Close
$204.52
High
$219.68
Low
$169.66
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2019 | $217.43 | $214.36 | $218.18 | $209.24 | — | $10M |
| December 2, 2019 | $214.37 | $213.67 | $216.25 | $209.68 | -0.32% | $9M |
| December 3, 2019 | $213.72 | $211.50 | $215.95 | $210.99 | -1.02% | $6M |
| December 4, 2019 | $211.47 | $207.47 | $219.68 | $202.50 | -1.91% | $20M |
| December 5, 2019 | $207.36 | $211.50 | $214.46 | $200.88 | +1.94% | $12M |
| December 6, 2019 | $211.60 | $212.84 | $214.00 | $209.20 | +0.63% | $8M |
| December 7, 2019 | $212.90 | $211.00 | $216.62 | $210.01 | -0.86% | $6M |
| December 8, 2019 | $210.97 | $212.58 | $214.89 | $208.00 | +0.75% | $5M |
| December 9, 2019 | $212.42 | $208.27 | $215.08 | $205.40 | -2.03% | $8M |
| December 10, 2019 | $208.18 | $206.54 | $209.35 | $203.71 | -0.83% | $6M |
| December 11, 2019 | $206.63 | $207.01 | $207.99 | $204.05 | +0.23% | $3M |
| December 12, 2019 | $207.10 | $206.79 | $207.97 | $203.67 | -0.11% | $5M |
| December 13, 2019 | $206.62 | $211.32 | $212.71 | $206.25 | +2.19% | $7M |
| December 14, 2019 | $211.44 | $205.82 | $213.11 | $204.67 | -2.60% | $7M |
| December 15, 2019 | $205.87 | $206.88 | $211.72 | $204.88 | +0.52% | $8M |
| December 16, 2019 | $206.87 | $196.27 | $208.67 | $193.85 | -5.13% | $16M |
| December 17, 2019 | $196.26 | $176.45 | $196.96 | $172.10 | -10.10% | $23M |
| December 18, 2019 | $176.45 | $189.00 | $191.75 | $169.66 | +7.11% | $26M |
| December 19, 2019 | $188.90 | $185.96 | $191.00 | $183.49 | -1.61% | $10M |
| December 20, 2019 | $186.07 | $187.44 | $190.72 | $183.82 | +0.80% | $8M |
| December 21, 2019 | $187.39 | $186.21 | $188.43 | $185.33 | -0.66% | $4M |
| December 22, 2019 | $186.21 | $196.27 | $197.40 | $185.73 | +5.40% | $10M |
| December 23, 2019 | $196.28 | $189.61 | $198.00 | $188.20 | -3.39% | $11M |
| December 24, 2019 | $189.66 | $188.30 | $191.68 | $185.00 | -0.69% | $10M |
| December 25, 2019 | $188.31 | $185.34 | $188.78 | $182.69 | -1.57% | $6M |
| December 26, 2019 | $185.34 | $187.79 | $194.99 | $184.01 | +1.32% | $9M |
| December 27, 2019 | $187.70 | $203.21 | $203.92 | $186.83 | +8.21% | $24M |
| December 28, 2019 | $203.33 | $206.27 | $210.00 | $202.53 | +1.51% | $17M |
| December 29, 2019 | $206.26 | $212.34 | $215.94 | $204.34 | +2.94% | $17M |
| December 30, 2019 | $212.29 | $208.62 | $215.00 | $205.65 | -1.75% | $16M |
| December 31, 2019 | $208.61 | $204.52 | $214.11 | $201.73 | -1.97% | $19M |