Prix du Bitcoin Cash en mai 2021 2021
Ouverture
$995.90
Clôture
$702.46
Plus haut
$1,650
Plus bas
$468.13
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2021 | $995.90 | $1,003.77 | $1,031.27 | $975.90 | — | $187M |
| 2 mai 2021 | $1,003.55 | $972.25 | $1,011 | $950.32 | -3.14% | $118M |
| 3 mai 2021 | $972.67 | $1,015.02 | $1,049 | $971.20 | +4.40% | $173M |
| 4 mai 2021 | $1,015.68 | $950.89 | $1,055.99 | $930.69 | -6.32% | $394M |
| 5 mai 2021 | $951.02 | $1,453.49 | $1,477 | $939.01 | +52.86% | $1.22B |
| 6 mai 2021 | $1,453.04 | $1,509.27 | $1,610.3 | $1,270.12 | +3.84% | $1.45B |
| 7 mai 2021 | $1,509.22 | $1,340.72 | $1,511.42 | $1,269.44 | -11.17% | $796M |
| 8 mai 2021 | $1,340.15 | $1,396.86 | $1,449.63 | $1,322.33 | +4.19% | $492M |
| 9 mai 2021 | $1,396.73 | $1,427.8 | $1,430 | $1,282.73 | +2.21% | $350M |
| 10 mai 2021 | $1,427.87 | $1,321.31 | $1,571.87 | $1,198.15 | -7.46% | $686M |
| 11 mai 2021 | $1,321.2 | $1,547.51 | $1,550 | $1,300 | +17.12% | $493M |
| 12 mai 2021 | $1,548.29 | $1,236.46 | $1,650 | $1,200 | -20.10% | $716M |
| 13 mai 2021 | $1,236.46 | $1,258.52 | $1,344.1 | $1,133.42 | +1.78% | $687M |
| 14 mai 2021 | $1,257.11 | $1,296.38 | $1,361.44 | $1,223.79 | +3.01% | $317M |
| 15 mai 2021 | $1,296.78 | $1,171.75 | $1,336.84 | $1,161.79 | -9.61% | $298M |
| 16 mai 2021 | $1,171.36 | $1,166.69 | $1,282 | $1,098.93 | -0.43% | $334M |
| 17 mai 2021 | $1,166.88 | $1,069.74 | $1,168.14 | $988.43 | -8.31% | $432M |
| 18 mai 2021 | $1,069.62 | $1,089.32 | $1,166.13 | $1,051.2 | +1.83% | $256M |
| 19 mai 2021 | $1,089.43 | $694.51 | $1,113.06 | $490.00 | -36.24% | $766M |
| 20 mai 2021 | $694.50 | $817.65 | $864.28 | $600.00 | +17.73% | $447M |
| 21 mai 2021 | $817.58 | $687.50 | $850.93 | $604.00 | -15.92% | $515M |
| 22 mai 2021 | $687.51 | $629.85 | $721.76 | $598.98 | -8.39% | $302M |
| 23 mai 2021 | $629.96 | $552.37 | $659.85 | $468.13 | -12.30% | $380M |
| 24 mai 2021 | $551.74 | $754.00 | $759.99 | $538.11 | +36.50% | $299M |
| 25 mai 2021 | $753.80 | $718.79 | $792.61 | $667.60 | -4.67% | $325M |
| 26 mai 2021 | $719.50 | $763.96 | $788.66 | $707.24 | +6.28% | $201M |
| 27 mai 2021 | $764.16 | $750.03 | $806.87 | $700.52 | -1.82% | $176M |
| 28 mai 2021 | $750.20 | $688.28 | $761.57 | $652.25 | -8.23% | $211M |
| 29 mai 2021 | $688.75 | $651.96 | $721.25 | $617.57 | -5.28% | $132M |
| 30 mai 2021 | $652.00 | $661.66 | $688.61 | $616.04 | +1.49% | $91M |
| 31 mai 2021 | $661.41 | $702.46 | $711.40 | $634.34 | +6.17% | $118M |