Prix du Bitcoin Cash en avril 2020 2020
Ouverture
$218.44
Clôture
$250.05
Plus haut
$280.25
Plus bas
$206.30
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2020 | $218.44 | $223.74 | $224.96 | $211.24 | — | $43M |
| 2 avril 2020 | $223.72 | $231.72 | $248.77 | $221.99 | +3.57% | $65M |
| 3 avril 2020 | $231.84 | $236.09 | $241.96 | $214.00 | +1.89% | $45M |
| 4 avril 2020 | $236.09 | $238.02 | $242.17 | $231.88 | +0.82% | $31M |
| 5 avril 2020 | $238.05 | $230.99 | $239.75 | $223.19 | -2.95% | $26M |
| 6 avril 2020 | $231.02 | $258.09 | $259.86 | $230.71 | +11.73% | $69M |
| 7 avril 2020 | $258.08 | $252.52 | $265.65 | $246.70 | -2.16% | $62M |
| 8 avril 2020 | $252.52 | $267.31 | $280.25 | $250.01 | +5.86% | $131M |
| 9 avril 2020 | $267.34 | $255.91 | $274.74 | $253.27 | -4.26% | $52M |
| 10 avril 2020 | $255.88 | $232.70 | $258.90 | $225.35 | -9.07% | $78M |
| 11 avril 2020 | $232.61 | $232.94 | $240.08 | $221.75 | +0.10% | $42M |
| 12 avril 2020 | $232.93 | $233.09 | $244.79 | $226.88 | +0.06% | $41M |
| 13 avril 2020 | $233.09 | $223.49 | $233.14 | $215.12 | -4.12% | $68M |
| 14 avril 2020 | $223.44 | $223.20 | $228.56 | $219.00 | -0.13% | $46M |
| 15 avril 2020 | $223.04 | $215.04 | $225.28 | $213.86 | -3.66% | $27M |
| 16 avril 2020 | $214.97 | $234.95 | $239.85 | $206.30 | +9.26% | $68M |
| 17 avril 2020 | $235.00 | $231.88 | $236.94 | $229.17 | -1.31% | $28M |
| 18 avril 2020 | $231.83 | $243.64 | $247.59 | $231.54 | +5.07% | $36M |
| 19 avril 2020 | $243.63 | $231.27 | $244.97 | $229.00 | -5.08% | $30M |
| 20 avril 2020 | $231.27 | $219.02 | $238.50 | $215.62 | -5.30% | $45M |
| 21 avril 2020 | $219.02 | $219.42 | $223.50 | $215.03 | +0.18% | $28M |
| 22 avril 2020 | $219.44 | $232.94 | $235.95 | $217.33 | +6.16% | $28M |
| 23 avril 2020 | $233.08 | $237.40 | $247.00 | $225.83 | +1.91% | $45M |
| 24 avril 2020 | $237.36 | $237.90 | $242.26 | $233.31 | +0.21% | $29M |
| 25 avril 2020 | $237.90 | $238.07 | $245.76 | $235.04 | +0.07% | $23M |
| 26 avril 2020 | $238.06 | $246.36 | $249.42 | $237.38 | +3.48% | $33M |
| 27 avril 2020 | $246.35 | $242.75 | $248.07 | $234.02 | -1.47% | $45M |
| 28 avril 2020 | $242.77 | $241.14 | $243.13 | $236.94 | -0.66% | $27M |
| 29 avril 2020 | $241.14 | $257.77 | $262.81 | $241.03 | +6.90% | $68M |
| 30 avril 2020 | $257.71 | $250.05 | $275.57 | $245.01 | -2.99% | $86M |