Prix du Bitcoin Cash en octobre 2024 2024
Ouverture
$337.30
Clôture
$358.90
Plus haut
$389.40
Plus bas
$307.80
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2024 | $337.30 | $317.80 | $347.60 | $310.80 | — | $22M |
| 2 octobre 2024 | $317.80 | $316.10 | $324.50 | $309.10 | -0.53% | $13M |
| 3 octobre 2024 | $316.10 | $320.30 | $323.90 | $307.80 | +1.33% | $14M |
| 4 octobre 2024 | $320.40 | $324.80 | $326.10 | $318.10 | +1.40% | $11M |
| 5 octobre 2024 | $324.90 | $321.80 | $325.60 | $318.20 | -0.92% | $6M |
| 6 octobre 2024 | $321.90 | $324.60 | $325.90 | $320.90 | +0.87% | $4M |
| 7 octobre 2024 | $324.60 | $323.70 | $333.30 | $320.10 | -0.28% | $20M |
| 8 octobre 2024 | $323.70 | $329.10 | $333.80 | $321.70 | +1.67% | $13M |
| 9 octobre 2024 | $329.20 | $320.60 | $330.60 | $317.90 | -2.58% | $9M |
| 10 octobre 2024 | $320.60 | $323.00 | $325.80 | $317.20 | +0.75% | $9M |
| 11 octobre 2024 | $323.00 | $327.00 | $329.10 | $321.90 | +1.24% | $7M |
| 12 octobre 2024 | $327.00 | $329.20 | $333.50 | $324.80 | +0.67% | $6M |
| 13 octobre 2024 | $329.20 | $321.30 | $329.90 | $317.30 | -2.40% | $7M |
| 14 octobre 2024 | $321.40 | $369.60 | $370.70 | $318.90 | +15.03% | $41M |
| 15 octobre 2024 | $369.60 | $354.70 | $386.80 | $344.60 | -4.03% | $56M |
| 16 octobre 2024 | $354.70 | $365.60 | $371.50 | $351.30 | +3.07% | $39M |
| 17 octobre 2024 | $365.50 | $369.70 | $375.80 | $360.40 | +1.12% | $27M |
| 18 octobre 2024 | $369.90 | $367.30 | $377.50 | $362.80 | -0.65% | $23M |
| 19 octobre 2024 | $367.20 | $363.30 | $369.00 | $361.40 | -1.09% | $9M |
| 20 octobre 2024 | $363.30 | $369.90 | $371.60 | $357.30 | +1.82% | $16M |
| 21 octobre 2024 | $369.80 | $363.60 | $379.00 | $358.90 | -1.70% | $20M |
| 22 octobre 2024 | $363.70 | $357.30 | $366.60 | $354.10 | -1.73% | $12M |
| 23 octobre 2024 | $357.40 | $348.10 | $357.70 | $338.60 | -2.57% | $13M |
| 24 octobre 2024 | $348.10 | $367.90 | $371.50 | $346.60 | +5.69% | $31M |
| 25 octobre 2024 | $368.00 | $349.10 | $374.30 | $339.20 | -5.11% | $31M |
| 26 octobre 2024 | $349.00 | $348.00 | $357.20 | $346.00 | -0.32% | $8M |
| 27 octobre 2024 | $348.10 | $352.20 | $354.70 | $347.00 | +1.21% | $7M |
| 28 octobre 2024 | $352.20 | $365.30 | $368.40 | $344.00 | +3.72% | $18M |
| 29 octobre 2024 | $365.40 | $386.10 | $389.40 | $363.70 | +5.69% | $38M |
| 30 octobre 2024 | $386.10 | $368.90 | $387.80 | $365.70 | -4.45% | $35M |
| 31 octobre 2024 | $368.90 | $358.90 | $378.30 | $349.80 | -2.71% | $43M |