Bitcoin Cash price in August 2022 2022
Open
$139.30
Close
$115.20
High
$148.80
Low
$110.80
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2022 | $139.30 | $137.90 | $142.20 | $134.00 | — | $15M |
| August 2, 2022 | $137.80 | $133.70 | $139.00 | $128.70 | -3.05% | $17M |
| August 3, 2022 | $133.70 | $133.90 | $143.00 | $130.30 | +0.15% | $14M |
| August 4, 2022 | $133.80 | $134.30 | $138.50 | $132.40 | +0.30% | $9M |
| August 5, 2022 | $134.30 | $142.00 | $142.20 | $133.90 | +5.73% | $15M |
| August 6, 2022 | $141.90 | $141.30 | $143.50 | $139.00 | -0.49% | $12M |
| August 7, 2022 | $141.30 | $141.00 | $143.90 | $137.90 | -0.21% | $9M |
| August 8, 2022 | $141.00 | $143.60 | $148.10 | $140.20 | +1.84% | $14M |
| August 9, 2022 | $143.60 | $134.70 | $144.50 | $133.30 | -6.20% | $16M |
| August 10, 2022 | $134.80 | $142.20 | $143.80 | $131.40 | +5.57% | $15M |
| August 11, 2022 | $142.10 | $142.90 | $148.80 | $141.70 | +0.49% | $21M |
| August 12, 2022 | $142.90 | $143.20 | $143.40 | $138.40 | +0.21% | $9M |
| August 13, 2022 | $143.20 | $144.20 | $147.10 | $142.40 | +0.70% | $9M |
| August 14, 2022 | $144.20 | $139.50 | $147.70 | $138.10 | -3.26% | $11M |
| August 15, 2022 | $139.50 | $137.20 | $143.40 | $133.80 | -1.65% | $13M |
| August 16, 2022 | $137.20 | $136.40 | $138.50 | $134.50 | -0.58% | $7M |
| August 17, 2022 | $136.40 | $133.80 | $144.90 | $132.40 | -1.91% | $18M |
| August 18, 2022 | $133.80 | $129.10 | $136.40 | $127.20 | -3.51% | $13M |
| August 19, 2022 | $129.00 | $114.40 | $129.10 | $113.40 | -11.39% | $21M |
| August 20, 2022 | $114.50 | $114.60 | $118.30 | $111.30 | +0.17% | $9M |
| August 21, 2022 | $114.70 | $119.70 | $120.60 | $114.20 | +4.45% | $9M |
| August 22, 2022 | $119.80 | $122.70 | $123.50 | $113.30 | +2.51% | $12M |
| August 23, 2022 | $122.70 | $133.30 | $135.80 | $119.90 | +8.64% | $21M |
| August 24, 2022 | $133.40 | $130.40 | $139.30 | $130.30 | -2.18% | $16M |
| August 25, 2022 | $130.40 | $130.60 | $132.80 | $128.50 | +0.15% | $9M |
| August 26, 2022 | $130.60 | $116.00 | $130.60 | $114.80 | -11.18% | $16M |
| August 27, 2022 | $116.10 | $115.20 | $118.50 | $113.10 | -0.69% | $17M |
| August 28, 2022 | $115.20 | $112.60 | $121.30 | $111.70 | -2.26% | $10M |
| August 29, 2022 | $112.60 | $119.50 | $123.50 | $110.80 | +6.13% | $13M |
| August 30, 2022 | $119.40 | $114.60 | $120.80 | $111.70 | -4.10% | $11M |
| August 31, 2022 | $114.60 | $115.20 | $118.00 | $114.20 | +0.52% | $6M |