Prix du Bitcoin Cash en avril 2024 2024
Ouverture
$678.80
Clôture
$434.10
Plus haut
$719.50
Plus bas
$420.60
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2024 | $678.80 | $647.60 | $705.00 | $617.40 | — | $289M |
| 2 avril 2024 | $647.80 | $639.00 | $649.90 | $587.00 | -1.33% | $208M |
| 3 avril 2024 | $639.20 | $592.80 | $644.00 | $561.70 | -7.23% | $212M |
| 4 avril 2024 | $592.80 | $665.40 | $683.80 | $591.30 | +12.25% | $360M |
| 5 avril 2024 | $665.50 | $657.30 | $719.50 | $645.00 | -1.22% | $356M |
| 6 avril 2024 | $657.50 | $693.90 | $716.90 | $656.70 | +5.57% | $368M |
| 7 avril 2024 | $693.90 | $684.80 | $710.10 | $674.70 | -1.31% | $115M |
| 8 avril 2024 | $684.90 | $681.40 | $712.90 | $678.00 | -0.50% | $141M |
| 9 avril 2024 | $681.40 | $671.80 | $695.80 | $656.00 | -1.41% | $166M |
| 10 avril 2024 | $671.80 | $629.20 | $673.80 | $594.70 | -6.34% | $189M |
| 11 avril 2024 | $629.30 | $614.20 | $629.40 | $599.70 | -2.38% | $60M |
| 12 avril 2024 | $614.20 | $533.20 | $618.90 | $487.80 | -13.19% | $154M |
| 13 avril 2024 | $533.40 | $479.60 | $551.70 | $443.00 | -10.05% | $156M |
| 14 avril 2024 | $479.60 | $525.70 | $530.90 | $453.50 | +9.61% | $111M |
| 15 avril 2024 | $525.60 | $508.30 | $568.20 | $490.90 | -3.31% | $123M |
| 16 avril 2024 | $508.30 | $486.90 | $510.50 | $462.50 | -4.21% | $96M |
| 17 avril 2024 | $486.80 | $463.90 | $490.70 | $446.90 | -4.72% | $59M |
| 18 avril 2024 | $463.70 | $483.00 | $488.90 | $453.20 | +4.12% | $40M |
| 19 avril 2024 | $483.10 | $476.80 | $492.40 | $444.30 | -1.28% | $58M |
| 20 avril 2024 | $476.70 | $515.40 | $522.50 | $470.70 | +8.10% | $48M |
| 21 avril 2024 | $515.30 | $502.20 | $518.30 | $493.20 | -2.56% | $28M |
| 22 avril 2024 | $502.20 | $522.70 | $528.00 | $496.20 | +4.08% | $31M |
| 23 avril 2024 | $522.70 | $505.00 | $523.40 | $501.70 | -3.39% | $29M |
| 24 avril 2024 | $505.00 | $479.40 | $511.90 | $474.00 | -5.07% | $41M |
| 25 avril 2024 | $479.60 | $478.10 | $486.00 | $466.80 | -0.27% | $33M |
| 26 avril 2024 | $478.10 | $482.40 | $493.50 | $466.60 | +0.90% | $23M |
| 27 avril 2024 | $482.70 | $477.10 | $486.10 | $462.00 | -1.10% | $24M |
| 28 avril 2024 | $477.00 | $470.50 | $488.00 | $468.20 | -1.38% | $15M |
| 29 avril 2024 | $470.80 | $465.10 | $474.50 | $447.00 | -1.15% | $26M |
| 30 avril 2024 | $465.20 | $434.10 | $470.40 | $420.60 | -6.67% | $51M |