Prix du Bitcoin Cash en mai 2024 2024
Ouverture
$434.10
Clôture
$454.80
Plus haut
$530.10
Plus bas
$400.00
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $434.10 | $424.80 | $436.00 | $400.00 | — | $51M |
| 2 mai 2024 | $424.70 | $429.00 | $434.70 | $410.70 | +0.99% | $22M |
| 3 mai 2024 | $429.10 | $452.60 | $458.60 | $425.70 | +5.50% | $27M |
| 4 mai 2024 | $452.70 | $462.80 | $480.50 | $451.90 | +2.25% | $30M |
| 5 mai 2024 | $463.00 | $469.00 | $473.10 | $455.70 | +1.34% | $14M |
| 6 mai 2024 | $469.10 | $473.10 | $484.30 | $462.90 | +0.87% | $28M |
| 7 mai 2024 | $473.10 | $470.90 | $494.60 | $466.20 | -0.47% | $37M |
| 8 mai 2024 | $470.80 | $448.20 | $473.70 | $444.70 | -4.82% | $34M |
| 9 mai 2024 | $448.10 | $454.80 | $458.80 | $442.00 | +1.47% | $19M |
| 10 mai 2024 | $454.70 | $426.60 | $456.90 | $421.30 | -6.20% | $25M |
| 11 mai 2024 | $426.60 | $429.50 | $435.80 | $425.20 | +0.68% | $17M |
| 12 mai 2024 | $429.50 | $433.00 | $438.70 | $427.50 | +0.81% | $7M |
| 13 mai 2024 | $433.10 | $437.50 | $448.20 | $421.50 | +1.04% | $21M |
| 14 mai 2024 | $437.50 | $429.10 | $439.50 | $426.00 | -1.92% | $17M |
| 15 mai 2024 | $429.10 | $463.70 | $467.10 | $423.80 | +8.06% | $27M |
| 16 mai 2024 | $463.60 | $444.80 | $465.90 | $442.40 | -4.08% | $17M |
| 17 mai 2024 | $444.80 | $466.50 | $478.50 | $442.30 | +4.88% | $43M |
| 18 mai 2024 | $466.60 | $475.40 | $492.10 | $464.30 | +1.91% | $35M |
| 19 mai 2024 | $475.30 | $484.90 | $497.10 | $473.00 | +2.00% | $42M |
| 20 mai 2024 | $485.00 | $517.90 | $518.60 | $476.10 | +6.81% | $58M |
| 21 mai 2024 | $517.90 | $515.00 | $530.10 | $510.00 | -0.56% | $74M |
| 22 mai 2024 | $515.00 | $499.00 | $515.90 | $495.10 | -3.11% | $37M |
| 23 mai 2024 | $499.10 | $491.20 | $516.40 | $472.40 | -1.56% | $44M |
| 24 mai 2024 | $491.20 | $494.90 | $500.10 | $480.00 | +0.75% | $27M |
| 25 mai 2024 | $495.00 | $493.60 | $501.90 | $490.90 | -0.26% | $19M |
| 26 mai 2024 | $493.60 | $484.00 | $494.40 | $480.70 | -1.94% | $20M |
| 27 mai 2024 | $484.10 | $489.60 | $503.70 | $481.30 | +1.16% | $18M |
| 28 mai 2024 | $489.50 | $470.40 | $489.60 | $461.20 | -3.92% | $38M |
| 29 mai 2024 | $470.40 | $465.80 | $475.30 | $462.70 | -0.98% | $19M |
| 30 mai 2024 | $465.70 | $465.10 | $474.90 | $459.40 | -0.15% | $16M |
| 31 mai 2024 | $465.00 | $454.80 | $469.30 | $447.60 | -2.21% | $17M |