Prix du Bitcoin Cash en novembre 2024
Ouverture
$358.80
Clôture
$525.90
Plus haut
$568.50
Plus bas
$322.00
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $358.80 | $349.60 | $360.20 | $343.50 | — | $17M |
| 2 novembre 2024 | $349.50 | $353.70 | $357.60 | $341.30 | +1.17% | $15M |
| 3 novembre 2024 | $353.70 | $340.10 | $354.30 | $333.80 | -3.85% | $20M |
| 4 novembre 2024 | $340.00 | $329.20 | $342.70 | $322.00 | -3.20% | $22M |
| 5 novembre 2024 | $329.20 | $342.90 | $345.40 | $326.50 | +4.16% | $16M |
| 6 novembre 2024 | $343.00 | $378.40 | $384.40 | $342.60 | +10.35% | $58M |
| 7 novembre 2024 | $378.40 | $377.50 | $386.90 | $370.50 | -0.24% | $26M |
| 8 novembre 2024 | $377.50 | $377.00 | $383.80 | $364.30 | -0.13% | $30M |
| 9 novembre 2024 | $377.00 | $405.00 | $407.30 | $369.50 | +7.43% | $41M |
| 10 novembre 2024 | $404.90 | $441.30 | $454.40 | $394.80 | +8.96% | $115M |
| 11 novembre 2024 | $441.30 | $472.60 | $482.60 | $422.30 | +7.09% | $92M |
| 12 novembre 2024 | $472.70 | $432.30 | $474.40 | $418.10 | -8.53% | $105M |
| 13 novembre 2024 | $432.30 | $439.40 | $450.70 | $403.20 | +1.64% | $93M |
| 14 novembre 2024 | $439.60 | $415.00 | $445.90 | $410.00 | -5.55% | $58M |
| 15 novembre 2024 | $415.00 | $431.60 | $436.70 | $410.00 | +4.00% | $39M |
| 16 novembre 2024 | $431.50 | $461.70 | $483.50 | $428.40 | +6.97% | $77M |
| 17 novembre 2024 | $461.80 | $433.10 | $488.70 | $424.50 | -6.19% | $78M |
| 18 novembre 2024 | $433.10 | $452.50 | $471.50 | $430.20 | +4.48% | $52M |
| 19 novembre 2024 | $452.50 | $446.80 | $460.30 | $438.10 | -1.26% | $42M |
| 20 novembre 2024 | $446.70 | $439.90 | $454.60 | $428.70 | -1.54% | $31M |
| 21 novembre 2024 | $440.10 | $484.40 | $536.20 | $428.60 | +10.12% | $233M |
| 22 novembre 2024 | $484.40 | $490.50 | $503.10 | $472.10 | +1.26% | $82M |
| 23 novembre 2024 | $490.40 | $510.10 | $568.50 | $485.90 | +4.00% | $186M |
| 24 novembre 2024 | $510.10 | $515.20 | $527.80 | $477.70 | +1.00% | $90M |
| 25 novembre 2024 | $515.30 | $491.90 | $532.90 | $483.20 | -4.52% | $90M |
| 26 novembre 2024 | $491.70 | $492.20 | $505.10 | $471.00 | +0.06% | $51M |
| 27 novembre 2024 | $492.20 | $517.40 | $524.30 | $484.80 | +5.12% | $72M |
| 28 novembre 2024 | $517.40 | $511.10 | $525.00 | $497.50 | -1.22% | $58M |
| 29 novembre 2024 | $511.10 | $518.30 | $522.90 | $499.60 | +1.41% | $42M |
| 30 novembre 2024 | $518.40 | $525.90 | $540.00 | $505.00 | +1.47% | $71M |