Bitcoin Cash price in September 2022 2022
Open
$115.00
Close
$120.10
High
$140.20
Low
$106.40
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2022 | $115.00 | $116.70 | $117.20 | $112.90 | — | $8M |
| September 2, 2022 | $116.70 | $116.30 | $120.50 | $114.60 | -0.34% | $13M |
| September 3, 2022 | $116.40 | $117.80 | $119.70 | $115.80 | +1.29% | $10M |
| September 4, 2022 | $117.80 | $118.30 | $118.40 | $115.80 | +0.42% | $8M |
| September 5, 2022 | $118.40 | $125.70 | $126.40 | $117.00 | +6.26% | $13M |
| September 6, 2022 | $125.70 | $112.20 | $128.00 | $111.70 | -10.74% | $18M |
| September 7, 2022 | $112.20 | $118.70 | $119.50 | $110.30 | +5.79% | $13M |
| September 8, 2022 | $118.80 | $126.50 | $130.50 | $115.90 | +6.57% | $27M |
| September 9, 2022 | $126.60 | $132.70 | $140.20 | $126.00 | +4.90% | $36M |
| September 10, 2022 | $132.70 | $132.60 | $135.00 | $130.40 | -0.08% | $16M |
| September 11, 2022 | $132.60 | $130.30 | $133.40 | $127.40 | -1.73% | $13M |
| September 12, 2022 | $130.30 | $129.00 | $132.90 | $126.20 | -1.00% | $15M |
| September 13, 2022 | $128.90 | $117.60 | $133.80 | $116.00 | -8.84% | $24M |
| September 14, 2022 | $117.50 | $119.90 | $120.80 | $116.00 | +1.96% | $9M |
| September 15, 2022 | $119.90 | $117.60 | $123.00 | $116.00 | -1.92% | $12M |
| September 16, 2022 | $117.50 | $119.50 | $120.90 | $116.10 | +1.62% | $12M |
| September 17, 2022 | $119.50 | $122.10 | $123.50 | $119.30 | +2.18% | $8M |
| September 18, 2022 | $122.20 | $111.80 | $122.20 | $110.50 | -8.44% | $11M |
| September 19, 2022 | $111.70 | $112.00 | $113.40 | $106.40 | +0.18% | $12M |
| September 20, 2022 | $112.00 | $112.80 | $114.90 | $110.80 | +0.71% | $10M |
| September 21, 2022 | $112.70 | $108.90 | $119.20 | $108.30 | -3.46% | $14M |
| September 22, 2022 | $108.80 | $116.50 | $117.30 | $108.70 | +6.98% | $9M |
| September 23, 2022 | $116.60 | $120.10 | $120.50 | $112.30 | +3.09% | $11M |
| September 24, 2022 | $120.20 | $117.30 | $122.30 | $117.30 | -2.33% | $8M |
| September 25, 2022 | $117.30 | $113.50 | $118.50 | $112.10 | -3.24% | $7M |
| September 26, 2022 | $113.50 | $116.30 | $117.60 | $112.50 | +2.47% | $8M |
| September 27, 2022 | $116.30 | $114.30 | $120.70 | $112.40 | -1.72% | $12M |
| September 28, 2022 | $114.30 | $114.10 | $115.90 | $110.10 | -0.17% | $9M |
| September 29, 2022 | $114.10 | $116.90 | $118.00 | $113.50 | +2.45% | $9M |
| September 30, 2022 | $117.00 | $120.10 | $125.00 | $114.80 | +2.74% | $17M |