Prix du Bitcoin Cash en mai 2020 2020
Ouverture
$250.05
Clôture
$238.69
Plus haut
$277.46
Plus bas
$216.52
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2020 | $250.05 | $254.79 | $260.22 | $250.05 | — | $39M |
| 2 mai 2020 | $254.79 | $260.84 | $261.00 | $252.20 | +2.37% | $27M |
| 3 mai 2020 | $260.84 | $251.65 | $267.76 | $245.70 | -3.52% | $43M |
| 4 mai 2020 | $251.69 | $245.75 | $252.61 | $236.00 | -2.34% | $37M |
| 5 mai 2020 | $245.77 | $246.90 | $252.28 | $240.96 | +0.47% | $23M |
| 6 mai 2020 | $246.92 | $241.32 | $253.91 | $239.95 | -2.26% | $29M |
| 7 mai 2020 | $241.32 | $251.90 | $256.62 | $235.50 | +4.38% | $41M |
| 8 mai 2020 | $251.94 | $260.30 | $265.83 | $247.85 | +3.33% | $51M |
| 9 mai 2020 | $260.16 | $265.24 | $277.46 | $258.51 | +1.90% | $71M |
| 10 mai 2020 | $265.26 | $232.56 | $265.72 | $221.33 | -12.32% | $85M |
| 11 mai 2020 | $232.68 | $235.16 | $238.00 | $216.52 | +1.12% | $61M |
| 12 mai 2020 | $235.17 | $233.23 | $239.40 | $228.42 | -0.82% | $34M |
| 13 mai 2020 | $233.25 | $239.41 | $242.00 | $231.74 | +2.65% | $25M |
| 14 mai 2020 | $239.34 | $242.61 | $245.82 | $233.83 | +1.34% | $42M |
| 15 mai 2020 | $242.51 | $235.21 | $243.39 | $230.93 | -3.05% | $28M |
| 16 mai 2020 | $235.11 | $236.45 | $240.90 | $233.64 | +0.53% | $25M |
| 17 mai 2020 | $236.45 | $240.73 | $247.43 | $235.61 | +1.81% | $25M |
| 18 mai 2020 | $240.74 | $248.50 | $255.75 | $240.25 | +3.23% | $40M |
| 19 mai 2020 | $248.49 | $246.74 | $250.94 | $242.36 | -0.71% | $27M |
| 20 mai 2020 | $246.83 | $239.85 | $247.66 | $235.00 | -2.79% | $31M |
| 21 mai 2020 | $239.79 | $228.22 | $243.00 | $220.65 | -4.85% | $35M |
| 22 mai 2020 | $228.17 | $234.67 | $236.69 | $225.00 | +2.83% | $26M |
| 23 mai 2020 | $234.67 | $234.11 | $240.00 | $231.96 | -0.24% | $21M |
| 24 mai 2020 | $234.12 | $223.00 | $237.48 | $222.41 | -4.75% | $21M |
| 25 mai 2020 | $222.91 | $230.55 | $233.28 | $220.96 | +3.39% | $19M |
| 26 mai 2020 | $230.56 | $228.01 | $231.27 | $223.91 | -1.10% | $16M |
| 27 mai 2020 | $228.00 | $232.85 | $234.80 | $227.03 | +2.12% | $17M |
| 28 mai 2020 | $232.85 | $239.86 | $241.00 | $228.85 | +3.01% | $26M |
| 29 mai 2020 | $239.91 | $238.43 | $243.99 | $233.05 | -0.60% | $20M |
| 30 mai 2020 | $238.35 | $252.38 | $253.75 | $236.20 | +5.85% | $32M |
| 31 mai 2020 | $252.41 | $238.69 | $252.76 | $236.00 | -5.42% | $33M |