Prix du Bitcoin Cash en septembre 2020
Ouverture
$273.48
Clôture
$227.96
Plus haut
$298.05
Plus bas
$200.73
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2020 | $273.48 | $292.07 | $298.05 | $268.46 | — | $65M |
| 2 septembre 2020 | $292.06 | $263.83 | $295.17 | $244.00 | -9.67% | $80M |
| 3 septembre 2020 | $263.94 | $213.69 | $266.36 | $200.73 | -19.00% | $83M |
| 4 septembre 2020 | $213.64 | $229.98 | $239.91 | $211.22 | +7.62% | $69M |
| 5 septembre 2020 | $229.98 | $225.71 | $234.91 | $214.00 | -1.86% | $66M |
| 6 septembre 2020 | $225.74 | $227.67 | $233.45 | $219.04 | +0.87% | $35M |
| 7 septembre 2020 | $227.76 | $228.74 | $229.99 | $215.44 | +0.47% | $41M |
| 8 septembre 2020 | $228.77 | $222.39 | $230.50 | $215.66 | -2.78% | $32M |
| 9 septembre 2020 | $222.47 | $224.09 | $228.39 | $218.48 | +0.76% | $19M |
| 10 septembre 2020 | $224.05 | $227.38 | $230.72 | $223.74 | +1.47% | $23M |
| 11 septembre 2020 | $227.36 | $225.20 | $228.47 | $220.39 | -0.96% | $17M |
| 12 septembre 2020 | $225.19 | $230.23 | $230.33 | $222.41 | +2.23% | $19M |
| 13 septembre 2020 | $230.18 | $222.10 | $234.80 | $219.15 | -3.53% | $27M |
| 14 septembre 2020 | $222.10 | $225.83 | $228.85 | $218.88 | +1.68% | $26M |
| 15 septembre 2020 | $225.73 | $235.19 | $241.91 | $224.76 | +4.14% | $55M |
| 16 septembre 2020 | $235.17 | $230.85 | $235.47 | $226.21 | -1.85% | $34M |
| 17 septembre 2020 | $230.83 | $232.91 | $239.39 | $229.60 | +0.89% | $28M |
| 18 septembre 2020 | $232.90 | $234.00 | $238.90 | $230.00 | +0.47% | $23M |
| 19 septembre 2020 | $234.00 | $233.16 | $237.80 | $231.50 | -0.36% | $21M |
| 20 septembre 2020 | $233.16 | $226.24 | $233.39 | $222.02 | -2.97% | $19M |
| 21 septembre 2020 | $226.25 | $212.48 | $229.00 | $207.46 | -6.08% | $35M |
| 22 septembre 2020 | $212.52 | $220.08 | $220.30 | $210.48 | +3.58% | $16M |
| 23 septembre 2020 | $220.08 | $207.97 | $220.09 | $203.07 | -5.50% | $18M |
| 24 septembre 2020 | $207.99 | $216.22 | $218.90 | $206.27 | +3.97% | $17M |
| 25 septembre 2020 | $216.22 | $216.52 | $218.00 | $210.81 | +0.14% | $18M |
| 26 septembre 2020 | $216.54 | $221.32 | $224.39 | $212.44 | +2.22% | $16M |
| 27 septembre 2020 | $221.31 | $229.33 | $231.97 | $216.23 | +3.62% | $24M |
| 28 septembre 2020 | $229.37 | $225.75 | $234.86 | $223.71 | -1.56% | $33M |
| 29 septembre 2020 | $225.76 | $229.06 | $230.50 | $224.36 | +1.47% | $21M |
| 30 septembre 2020 | $229.04 | $227.96 | $231.47 | $225.00 | -0.48% | $23M |