Bitcoin Cash price in December 2021 2021
Open
$570.40
Close
$430.20
High
$586.70
Low
$344.10
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2021 | $570.40 | $570.80 | $586.70 | $565.00 | — | $37M |
| December 2, 2021 | $570.50 | $561.70 | $574.60 | $558.10 | -1.59% | $33M |
| December 3, 2021 | $561.60 | $532.40 | $567.80 | $518.70 | -5.22% | $46M |
| December 4, 2021 | $532.40 | $473.20 | $534.80 | $344.10 | -11.12% | $204M |
| December 5, 2021 | $473.10 | $453.00 | $477.80 | $434.70 | -4.27% | $75M |
| December 6, 2021 | $453.20 | $474.80 | $480.40 | $418.80 | +4.81% | $82M |
| December 7, 2021 | $474.50 | $474.30 | $502.40 | $463.70 | -0.11% | $70M |
| December 8, 2021 | $474.10 | $480.40 | $488.20 | $463.40 | +1.29% | $55M |
| December 9, 2021 | $480.70 | $448.60 | $483.00 | $448.00 | -6.62% | $50M |
| December 10, 2021 | $448.80 | $438.60 | $468.80 | $436.70 | -2.23% | $53M |
| December 11, 2021 | $438.10 | $459.30 | $461.50 | $431.80 | +4.72% | $35M |
| December 12, 2021 | $459.40 | $458.00 | $462.50 | $441.90 | -0.28% | $23M |
| December 13, 2021 | $457.90 | $421.80 | $460.30 | $414.30 | -7.90% | $43M |
| December 14, 2021 | $421.90 | $436.80 | $441.90 | $418.50 | +3.56% | $41M |
| December 15, 2021 | $436.70 | $447.60 | $450.00 | $416.70 | +2.47% | $41M |
| December 16, 2021 | $447.70 | $438.30 | $454.30 | $437.10 | -2.08% | $23M |
| December 17, 2021 | $438.20 | $424.50 | $441.50 | $417.70 | -3.15% | $26M |
| December 18, 2021 | $424.60 | $435.70 | $439.30 | $419.00 | +2.64% | $19M |
| December 19, 2021 | $435.70 | $432.80 | $445.50 | $431.80 | -0.67% | $20M |
| December 20, 2021 | $432.70 | $430.20 | $440.00 | $419.00 | -0.60% | $27M |
| December 21, 2021 | $430.20 | $437.70 | $440.70 | $426.70 | +1.74% | $20M |
| December 22, 2021 | $437.70 | $438.10 | $447.10 | $434.60 | +0.09% | $18M |
| December 23, 2021 | $438.10 | $455.60 | $458.40 | $434.40 | +3.99% | $23M |
| December 24, 2021 | $455.70 | $451.80 | $461.20 | $448.50 | -0.83% | $21M |
| December 25, 2021 | $451.90 | $455.10 | $460.50 | $447.40 | +0.73% | $15M |
| December 26, 2021 | $455.20 | $451.60 | $455.40 | $444.30 | -0.77% | $16M |
| December 27, 2021 | $451.60 | $465.30 | $476.00 | $447.50 | +3.03% | $34M |
| December 28, 2021 | $465.50 | $439.00 | $465.50 | $437.70 | -5.65% | $31M |
| December 29, 2021 | $438.90 | $430.10 | $445.80 | $426.40 | -2.03% | $22M |
| December 30, 2021 | $430.00 | $431.70 | $437.10 | $423.50 | +0.37% | $17M |
| December 31, 2021 | $431.40 | $430.20 | $437.20 | $419.20 | -0.35% | $28M |