Bitcoin Cash price in April 2022 2022
Open
$384.00
Close
$277.70
High
$389.40
Low
$267.30
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| April 1, 2022 | $384.00 | $377.20 | $389.40 | $363.20 | — | $36M |
| April 2, 2022 | $377.20 | $372.50 | $383.10 | $370.00 | -1.25% | $26M |
| April 3, 2022 | $372.50 | $378.60 | $381.40 | $368.10 | +1.64% | $14M |
| April 4, 2022 | $378.70 | $376.20 | $379.60 | $362.70 | -0.63% | $20M |
| April 5, 2022 | $376.20 | $365.40 | $382.20 | $364.90 | -2.87% | $15M |
| April 6, 2022 | $365.30 | $331.00 | $368.10 | $329.00 | -9.41% | $26M |
| April 7, 2022 | $330.90 | $336.10 | $340.00 | $325.10 | +1.54% | $12M |
| April 8, 2022 | $336.00 | $323.00 | $338.50 | $320.70 | -3.90% | $13M |
| April 9, 2022 | $322.90 | $325.90 | $327.70 | $321.40 | +0.90% | $8M |
| April 10, 2022 | $326.00 | $319.80 | $332.40 | $318.20 | -1.87% | $11M |
| April 11, 2022 | $319.80 | $294.80 | $321.00 | $290.70 | -7.82% | $18M |
| April 12, 2022 | $294.90 | $305.00 | $307.40 | $293.30 | +3.46% | $14M |
| April 13, 2022 | $305.00 | $341.20 | $349.60 | $301.30 | +11.87% | $46M |
| April 14, 2022 | $341.10 | $337.60 | $353.30 | $332.60 | -1.06% | $25M |
| April 15, 2022 | $337.60 | $340.80 | $345.20 | $333.20 | +0.95% | $14M |
| April 16, 2022 | $340.80 | $342.80 | $347.80 | $338.70 | +0.59% | $10M |
| April 17, 2022 | $342.80 | $328.10 | $348.80 | $327.20 | -4.29% | $11M |
| April 18, 2022 | $327.90 | $340.30 | $341.00 | $312.80 | +3.72% | $18M |
| April 19, 2022 | $340.40 | $340.50 | $343.00 | $332.40 | +0.06% | $14M |
| April 20, 2022 | $340.40 | $330.70 | $344.70 | $328.90 | -2.88% | $19M |
| April 21, 2022 | $330.60 | $315.60 | $345.70 | $311.20 | -4.57% | $18M |
| April 22, 2022 | $315.60 | $321.10 | $334.80 | $314.20 | +1.74% | $19M |
| April 23, 2022 | $321.00 | $312.50 | $324.20 | $311.20 | -2.68% | $6M |
| April 24, 2022 | $312.50 | $307.70 | $315.00 | $307.10 | -1.54% | $7M |
| April 25, 2022 | $307.60 | $314.50 | $315.90 | $299.80 | +2.21% | $16M |
| April 26, 2022 | $314.60 | $296.00 | $321.80 | $291.30 | -5.88% | $20M |
| April 27, 2022 | $296.10 | $307.20 | $309.40 | $293.60 | +3.78% | $14M |
| April 28, 2022 | $307.20 | $306.50 | $312.50 | $303.30 | -0.23% | $13M |
| April 29, 2022 | $306.40 | $294.60 | $309.00 | $290.80 | -3.88% | $17M |
| April 30, 2022 | $294.80 | $277.70 | $298.30 | $267.30 | -5.74% | $14M |