Bitcoin Cash price in February 2022 2022
Open
$284.90
Close
$339.00
High
$362.70
Low
$259.60
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $284.90 | $287.70 | $290.90 | $282.50 | — | $15M |
| February 2, 2022 | $287.80 | $277.80 | $296.80 | $276.30 | -3.44% | $18M |
| February 3, 2022 | $277.90 | $281.20 | $281.70 | $271.00 | +1.22% | $18M |
| February 4, 2022 | $281.20 | $306.20 | $307.00 | $276.40 | +8.89% | $26M |
| February 5, 2022 | $306.10 | $320.50 | $329.00 | $302.50 | +4.67% | $28M |
| February 6, 2022 | $320.30 | $324.70 | $328.00 | $312.00 | +1.31% | $22M |
| February 7, 2022 | $324.60 | $343.10 | $343.90 | $317.90 | +5.67% | $33M |
| February 8, 2022 | $343.20 | $335.50 | $355.90 | $324.90 | -2.22% | $46M |
| February 9, 2022 | $335.40 | $345.90 | $347.70 | $328.20 | +3.10% | $28M |
| February 10, 2022 | $345.80 | $340.70 | $362.70 | $336.20 | -1.50% | $41M |
| February 11, 2022 | $340.70 | $320.90 | $342.10 | $316.60 | -5.81% | $31M |
| February 12, 2022 | $320.70 | $330.50 | $330.60 | $312.10 | +2.99% | $20M |
| February 13, 2022 | $330.40 | $333.60 | $340.00 | $324.40 | +0.94% | $22M |
| February 14, 2022 | $333.70 | $330.50 | $337.70 | $318.40 | -0.93% | $20M |
| February 15, 2022 | $330.50 | $343.20 | $344.70 | $328.90 | +3.84% | $18M |
| February 16, 2022 | $343.20 | $334.30 | $343.30 | $328.90 | -2.59% | $17M |
| February 17, 2022 | $334.30 | $313.00 | $336.30 | $309.40 | -6.37% | $19M |
| February 18, 2022 | $313.10 | $310.00 | $319.00 | $306.30 | -0.96% | $19M |
| February 19, 2022 | $310.10 | $311.90 | $316.20 | $305.10 | +0.61% | $13M |
| February 20, 2022 | $312.00 | $302.60 | $312.70 | $296.60 | -2.98% | $18M |
| February 21, 2022 | $302.60 | $283.20 | $310.80 | $282.40 | -6.41% | $31M |
| February 22, 2022 | $283.30 | $293.20 | $295.50 | $275.40 | +3.53% | $24M |
| February 23, 2022 | $293.20 | $288.30 | $305.20 | $286.90 | -1.67% | $18M |
| February 24, 2022 | $288.40 | $300.60 | $309.70 | $259.60 | +4.27% | $58M |
| February 25, 2022 | $300.50 | $308.50 | $312.20 | $290.30 | +2.63% | $25M |
| February 26, 2022 | $308.70 | $315.30 | $324.70 | $307.20 | +2.20% | $22M |
| February 27, 2022 | $315.20 | $304.00 | $321.80 | $299.40 | -3.58% | $21M |
| February 28, 2022 | $304.00 | $339.00 | $339.20 | $300.50 | +11.51% | $20M |