Prix du Bitcoin Cash en juin 2022 2022
Ouverture
$204.70
Clôture
$103.20
Plus haut
$211.30
Plus bas
$97.20
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2022 | $204.70 | $186.00 | $211.30 | $184.10 | — | $28M |
| 2 juin 2022 | $185.90 | $189.00 | $189.80 | $182.40 | +1.61% | $12M |
| 3 juin 2022 | $188.90 | $183.10 | $191.80 | $180.20 | -3.12% | $10M |
| 4 juin 2022 | $183.00 | $188.80 | $189.90 | $180.00 | +3.11% | $6M |
| 5 juin 2022 | $188.70 | $179.90 | $190.30 | $177.90 | -4.71% | $21M |
| 6 juin 2022 | $179.90 | $185.60 | $189.20 | $179.00 | +3.17% | $16M |
| 7 juin 2022 | $185.50 | $182.10 | $188.10 | $173.10 | -1.89% | $16M |
| 8 juin 2022 | $182.00 | $176.80 | $183.00 | $174.90 | -2.91% | $11M |
| 9 juin 2022 | $176.80 | $175.60 | $180.70 | $172.40 | -0.68% | $7M |
| 10 juin 2022 | $175.60 | $167.40 | $177.60 | $166.00 | -4.67% | $15M |
| 11 juin 2022 | $167.50 | $156.70 | $169.80 | $154.70 | -6.39% | $14M |
| 12 juin 2022 | $156.80 | $146.00 | $158.40 | $145.70 | -6.83% | $17M |
| 13 juin 2022 | $146.10 | $127.10 | $149.10 | $123.90 | -12.95% | $39M |
| 14 juin 2022 | $127.00 | $125.90 | $135.00 | $117.70 | -0.94% | $27M |
| 15 juin 2022 | $125.90 | $127.90 | $131.60 | $110.10 | +1.59% | $26M |
| 16 juin 2022 | $128.00 | $109.40 | $130.90 | $107.20 | -14.46% | $37M |
| 17 juin 2022 | $109.40 | $121.50 | $122.10 | $106.60 | +11.06% | $48M |
| 18 juin 2022 | $121.60 | $115.50 | $125.40 | $109.00 | -4.94% | $34M |
| 19 juin 2022 | $115.40 | $120.60 | $123.90 | $111.10 | +4.42% | $23M |
| 20 juin 2022 | $120.50 | $118.70 | $124.60 | $116.10 | -1.58% | $18M |
| 21 juin 2022 | $118.70 | $119.60 | $123.20 | $113.80 | +0.76% | $39M |
| 22 juin 2022 | $119.60 | $112.80 | $119.60 | $112.50 | -5.69% | $14M |
| 23 juin 2022 | $112.80 | $116.40 | $118.50 | $111.50 | +3.19% | $10M |
| 24 juin 2022 | $116.40 | $114.30 | $121.20 | $113.50 | -1.80% | $25M |
| 25 juin 2022 | $114.30 | $115.50 | $116.30 | $111.00 | +1.05% | $30M |
| 26 juin 2022 | $115.60 | $112.90 | $119.50 | $112.40 | -2.25% | $25M |
| 27 juin 2022 | $112.90 | $111.50 | $117.20 | $110.10 | -1.24% | $16M |
| 28 juin 2022 | $111.50 | $103.30 | $112.90 | $102.20 | -7.35% | $22M |
| 29 juin 2022 | $103.20 | $104.60 | $108.10 | $101.30 | +1.26% | $15M |
| 30 juin 2022 | $104.70 | $103.20 | $104.90 | $97.20 | -1.34% | $15M |