Prix du Bitcoin Cash en janvier 2022 2022
Ouverture
$430.30
Clôture
$285.00
Plus haut
$452.40
Plus bas
$259.60
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2022 | $430.30 | $444.80 | $446.10 | $430.30 | — | $17M |
| 2 janvier 2022 | $444.80 | $447.70 | $452.40 | $442.60 | +0.65% | $21M |
| 3 janvier 2022 | $447.60 | $434.70 | $447.90 | $431.10 | -2.90% | $14M |
| 4 janvier 2022 | $434.80 | $427.10 | $439.50 | $425.40 | -1.75% | $17M |
| 5 janvier 2022 | $427.00 | $399.40 | $432.50 | $391.10 | -6.49% | $28M |
| 6 janvier 2022 | $399.50 | $399.80 | $403.90 | $387.30 | +0.10% | $33M |
| 7 janvier 2022 | $399.70 | $385.70 | $401.70 | $375.30 | -3.53% | $42M |
| 8 janvier 2022 | $385.80 | $372.90 | $391.60 | $361.00 | -3.32% | $30M |
| 9 janvier 2022 | $372.80 | $376.80 | $381.10 | $367.80 | +1.05% | $20M |
| 10 janvier 2022 | $376.80 | $363.60 | $378.40 | $347.60 | -3.50% | $36M |
| 11 janvier 2022 | $363.50 | $369.80 | $375.00 | $361.70 | +1.71% | $23M |
| 12 janvier 2022 | $369.80 | $383.80 | $385.90 | $367.80 | +3.79% | $20M |
| 13 janvier 2022 | $383.70 | $377.50 | $391.70 | $376.40 | -1.64% | $19M |
| 14 janvier 2022 | $377.50 | $385.60 | $393.70 | $375.60 | +2.15% | $19M |
| 15 janvier 2022 | $385.50 | $390.60 | $393.00 | $382.90 | +1.30% | $10M |
| 16 janvier 2022 | $390.70 | $388.10 | $393.40 | $382.30 | -0.64% | $9M |
| 17 janvier 2022 | $388.20 | $380.60 | $389.20 | $373.00 | -1.93% | $13M |
| 18 janvier 2022 | $380.70 | $381.40 | $398.70 | $374.60 | +0.21% | $31M |
| 19 janvier 2022 | $381.40 | $368.90 | $384.30 | $365.80 | -3.28% | $20M |
| 20 janvier 2022 | $369.00 | $357.50 | $384.20 | $356.30 | -3.09% | $18M |
| 21 janvier 2022 | $357.40 | $314.90 | $360.00 | $308.00 | -11.92% | $45M |
| 22 janvier 2022 | $314.80 | $291.80 | $318.80 | $265.00 | -7.34% | $61M |
| 23 janvier 2022 | $291.90 | $302.50 | $303.50 | $283.80 | +3.67% | $35M |
| 24 janvier 2022 | $302.40 | $292.30 | $302.70 | $259.60 | -3.37% | $59M |
| 25 janvier 2022 | $292.30 | $291.60 | $294.60 | $259.90 | -0.24% | $29M |
| 26 janvier 2022 | $291.60 | $289.10 | $314.90 | $283.80 | -0.86% | $37M |
| 27 janvier 2022 | $289.10 | $289.60 | $294.90 | $277.50 | +0.17% | $27M |
| 28 janvier 2022 | $289.60 | $296.80 | $297.40 | $281.80 | +2.49% | $19M |
| 29 janvier 2022 | $296.80 | $298.80 | $302.10 | $291.30 | +0.67% | $11M |
| 30 janvier 2022 | $298.90 | $290.00 | $302.20 | $287.70 | -2.95% | $13M |
| 31 janvier 2022 | $289.90 | $285.00 | $290.50 | $278.10 | -1.72% | $19M |