Prix du Bitcoin Cash en septembre 2024 2024
Ouverture
$322.30
Clôture
$337.20
Plus haut
$364.60
Plus bas
$286.00
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2024 | $322.30 | $312.70 | $322.80 | $310.40 | — | $6M |
| 2 septembre 2024 | $312.60 | $323.70 | $325.90 | $310.60 | +3.52% | $10M |
| 3 septembre 2024 | $323.70 | $308.90 | $326.30 | $308.50 | -4.57% | $20M |
| 4 septembre 2024 | $308.80 | $315.20 | $319.50 | $296.00 | +2.04% | $14M |
| 5 septembre 2024 | $315.10 | $307.60 | $317.00 | $303.40 | -2.41% | $7M |
| 6 septembre 2024 | $307.70 | $295.00 | $312.80 | $286.00 | -4.10% | $16M |
| 7 septembre 2024 | $294.90 | $299.40 | $308.30 | $293.20 | +1.49% | $7M |
| 8 septembre 2024 | $299.40 | $305.40 | $308.30 | $298.70 | +2.00% | $6M |
| 9 septembre 2024 | $305.30 | $322.20 | $325.90 | $304.80 | +5.50% | $11M |
| 10 septembre 2024 | $322.30 | $329.50 | $332.00 | $318.10 | +2.27% | $11M |
| 11 septembre 2024 | $329.50 | $337.60 | $343.90 | $319.70 | +2.46% | $15M |
| 12 septembre 2024 | $337.50 | $333.00 | $341.00 | $330.00 | -1.36% | $13M |
| 13 septembre 2024 | $332.90 | $335.50 | $337.80 | $326.90 | +0.75% | $10M |
| 14 septembre 2024 | $335.70 | $327.00 | $337.80 | $325.30 | -2.53% | $6M |
| 15 septembre 2024 | $327.00 | $316.40 | $329.20 | $313.90 | -3.24% | $9M |
| 16 septembre 2024 | $316.40 | $311.80 | $317.30 | $308.90 | -1.45% | $10M |
| 17 septembre 2024 | $311.80 | $314.30 | $321.60 | $309.30 | +0.80% | $8M |
| 18 septembre 2024 | $314.30 | $327.00 | $328.10 | $306.20 | +4.04% | $13M |
| 19 septembre 2024 | $327.00 | $340.00 | $349.80 | $326.30 | +3.98% | $37M |
| 20 septembre 2024 | $340.00 | $335.80 | $345.50 | $332.40 | -1.24% | $17M |
| 21 septembre 2024 | $335.80 | $345.50 | $346.80 | $331.00 | +2.89% | $9M |
| 22 septembre 2024 | $345.50 | $342.60 | $347.30 | $333.90 | -0.84% | $8M |
| 23 septembre 2024 | $342.70 | $342.00 | $349.30 | $335.90 | -0.18% | $12M |
| 24 septembre 2024 | $341.90 | $348.00 | $351.80 | $336.90 | +1.75% | $18M |
| 25 septembre 2024 | $348.10 | $343.50 | $355.70 | $341.30 | -1.29% | $16M |
| 26 septembre 2024 | $343.60 | $351.80 | $358.30 | $338.90 | +2.42% | $17M |
| 27 septembre 2024 | $351.80 | $358.80 | $364.60 | $351.70 | +1.99% | $20M |
| 28 septembre 2024 | $358.80 | $352.30 | $361.10 | $345.80 | -1.81% | $14M |
| 29 septembre 2024 | $352.40 | $352.60 | $358.20 | $345.60 | +0.09% | $13M |
| 30 septembre 2024 | $352.60 | $337.20 | $353.80 | $334.50 | -4.37% | $14M |