Prix du Bitcoin Cash en mars 2020 2020
Ouverture
$305.90
Clôture
$218.36
Plus haut
$353.61
Plus bas
$129.00
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2020 | $305.90 | $311.90 | $325.00 | $304.13 | — | $47M |
| 2 mars 2020 | $311.90 | $339.33 | $343.00 | $310.68 | +8.79% | $74M |
| 3 mars 2020 | $339.33 | $329.61 | $339.38 | $321.13 | -2.86% | $58M |
| 4 mars 2020 | $329.66 | $319.46 | $332.19 | $308.35 | -3.08% | $34M |
| 5 mars 2020 | $319.58 | $337.10 | $343.46 | $319.36 | +5.52% | $51M |
| 6 mars 2020 | $337.08 | $350.73 | $353.61 | $332.30 | +4.04% | $54M |
| 7 mars 2020 | $350.74 | $330.92 | $351.11 | $327.09 | -5.65% | $40M |
| 8 mars 2020 | $330.77 | $272.77 | $330.77 | $268.05 | -17.57% | $80M |
| 9 mars 2020 | $272.90 | $273.00 | $280.29 | $252.13 | +0.08% | $102M |
| 10 mars 2020 | $273.04 | $271.79 | $277.95 | $262.80 | -0.44% | $43M |
| 11 mars 2020 | $271.85 | $266.98 | $275.00 | $250.02 | -1.77% | $40M |
| 12 mars 2020 | $267.08 | $144.13 | $267.82 | $136.00 | -46.01% | $135M |
| 13 mars 2020 | $144.13 | $177.46 | $189.67 | $129.00 | +23.12% | $164M |
| 14 mars 2020 | $177.46 | $167.20 | $180.40 | $163.94 | -5.78% | $47M |
| 15 mars 2020 | $167.08 | $178.20 | $190.69 | $165.44 | +6.58% | $46M |
| 16 mars 2020 | $178.20 | $172.41 | $184.41 | $147.14 | -3.25% | $78M |
| 17 mars 2020 | $172.45 | $182.41 | $188.27 | $168.73 | +5.80% | $55M |
| 18 mars 2020 | $182.50 | $184.84 | $186.00 | $169.00 | +1.33% | $44M |
| 19 mars 2020 | $184.76 | $220.83 | $233.60 | $177.62 | +19.47% | $95M |
| 20 mars 2020 | $220.83 | $215.10 | $246.06 | $190.44 | -2.59% | $120M |
| 21 mars 2020 | $215.05 | $220.04 | $230.00 | $206.35 | +2.30% | $67M |
| 22 mars 2020 | $219.96 | $202.73 | $233.00 | $199.58 | -7.87% | $66M |
| 23 mars 2020 | $202.65 | $221.26 | $227.44 | $198.09 | +9.14% | $70M |
| 24 mars 2020 | $221.23 | $227.24 | $230.47 | $217.37 | +2.70% | $51M |
| 25 mars 2020 | $227.26 | $220.68 | $231.45 | $213.09 | -2.89% | $44M |
| 26 mars 2020 | $220.71 | $227.76 | $228.43 | $218.11 | +3.21% | $36M |
| 27 mars 2020 | $227.78 | $213.21 | $233.81 | $208.24 | -6.39% | $44M |
| 28 mars 2020 | $213.32 | $213.89 | $217.13 | $201.82 | +0.32% | $47M |
| 29 mars 2020 | $213.86 | $205.54 | $217.34 | $204.50 | -3.90% | $32M |
| 30 mars 2020 | $205.51 | $219.97 | $226.80 | $205.32 | +7.02% | $44M |
| 31 mars 2020 | $220.00 | $218.36 | $223.88 | $215.76 | -0.73% | $34M |