Bitcoin Cash price in May 2022 2022
Open
$277.80
Close
$204.60
High
$302.60
Low
$156.80
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2022 | $277.80 | $284.00 | $287.80 | $272.70 | — | $12M |
| May 2, 2022 | $284.00 | $285.00 | $290.00 | $279.60 | +0.35% | $15M |
| May 3, 2022 | $285.10 | $279.40 | $289.70 | $276.30 | -1.96% | $11M |
| May 4, 2022 | $279.50 | $300.00 | $300.30 | $278.40 | +7.37% | $16M |
| May 5, 2022 | $299.80 | $277.30 | $302.60 | $272.30 | -7.57% | $24M |
| May 6, 2022 | $277.30 | $274.90 | $277.90 | $265.50 | -0.87% | $17M |
| May 7, 2022 | $274.90 | $268.00 | $277.50 | $263.50 | -2.51% | $10M |
| May 8, 2022 | $268.10 | $261.70 | $269.80 | $260.00 | -2.35% | $15M |
| May 9, 2022 | $261.80 | $217.90 | $266.50 | $215.00 | -16.74% | $41M |
| May 10, 2022 | $217.70 | $231.50 | $244.40 | $210.60 | +6.24% | $43M |
| May 11, 2022 | $231.60 | $194.90 | $250.00 | $183.60 | -15.81% | $75M |
| May 12, 2022 | $194.80 | $194.20 | $227.20 | $156.80 | -0.36% | $78M |
| May 13, 2022 | $194.30 | $202.40 | $222.20 | $191.70 | +4.22% | $67M |
| May 14, 2022 | $202.30 | $208.80 | $237.10 | $186.70 | +3.16% | $42M |
| May 15, 2022 | $208.90 | $214.90 | $216.10 | $202.50 | +2.92% | $29M |
| May 16, 2022 | $214.90 | $197.60 | $214.90 | $196.10 | -8.05% | $25M |
| May 17, 2022 | $197.70 | $206.90 | $215.60 | $194.80 | +4.71% | $50M |
| May 18, 2022 | $206.80 | $186.90 | $209.20 | $186.20 | -9.67% | $16M |
| May 19, 2022 | $187.00 | $196.50 | $198.90 | $180.80 | +5.14% | $19M |
| May 20, 2022 | $196.60 | $190.10 | $200.60 | $186.10 | -3.26% | $20M |
| May 21, 2022 | $190.00 | $192.40 | $195.80 | $186.60 | +1.21% | $10M |
| May 22, 2022 | $192.30 | $197.90 | $202.40 | $190.30 | +2.86% | $11M |
| May 23, 2022 | $197.90 | $192.00 | $208.20 | $189.00 | -2.98% | $23M |
| May 24, 2022 | $191.90 | $195.60 | $197.50 | $183.20 | +1.87% | $15M |
| May 25, 2022 | $195.60 | $190.20 | $201.40 | $189.30 | -2.76% | $20M |
| May 26, 2022 | $190.20 | $179.40 | $192.80 | $172.40 | -5.68% | $19M |
| May 27, 2022 | $179.30 | $174.80 | $185.00 | $171.60 | -2.56% | $25M |
| May 28, 2022 | $174.90 | $178.70 | $180.60 | $173.00 | +2.23% | $8M |
| May 29, 2022 | $178.70 | $185.20 | $186.40 | $175.50 | +3.64% | $10M |
| May 30, 2022 | $185.20 | $196.90 | $199.60 | $184.50 | +6.32% | $18M |
| May 31, 2022 | $197.00 | $204.60 | $207.40 | $191.60 | +3.91% | $30M |