Prix du Bitcoin Cash en mars 2025 2025
Ouverture
$315.90
Clôture
$303.50
Plus haut
$420.00
Plus bas
$289.80
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2025 | $315.90 | $311.40 | $324.40 | $307.60 | — | $16M |
| 2 mars 2025 | $311.50 | $334.20 | $341.50 | $309.90 | +7.32% | $38M |
| 3 mars 2025 | $334.20 | $321.30 | $357.50 | $310.90 | -3.86% | $77M |
| 4 mars 2025 | $321.40 | $320.50 | $330.20 | $291.10 | -0.25% | $39M |
| 5 mars 2025 | $320.60 | $392.20 | $399.90 | $319.50 | +22.37% | $138M |
| 6 mars 2025 | $392.30 | $395.00 | $420.00 | $383.70 | +0.71% | $79M |
| 7 mars 2025 | $395.00 | $389.00 | $410.50 | $382.90 | -1.52% | $67M |
| 8 mars 2025 | $389.00 | $385.90 | $396.30 | $376.60 | -0.80% | $25M |
| 9 mars 2025 | $385.80 | $357.50 | $387.00 | $355.90 | -7.36% | $27M |
| 10 mars 2025 | $357.60 | $331.70 | $372.80 | $330.60 | -7.22% | $34M |
| 11 mars 2025 | $331.80 | $340.20 | $350.90 | $316.00 | +2.56% | $27M |
| 12 mars 2025 | $340.20 | $354.00 | $361.50 | $329.80 | +4.06% | $34M |
| 13 mars 2025 | $353.90 | $325.90 | $355.80 | $323.90 | -7.94% | $16M |
| 14 mars 2025 | $326.00 | $331.40 | $335.90 | $325.20 | +1.69% | $21M |
| 15 mars 2025 | $331.40 | $342.30 | $353.20 | $328.00 | +3.29% | $73M |
| 16 mars 2025 | $342.30 | $332.90 | $342.50 | $325.00 | -2.75% | $12M |
| 17 mars 2025 | $333.00 | $337.50 | $342.40 | $331.00 | +1.38% | $12M |
| 18 mars 2025 | $337.50 | $335.30 | $343.60 | $329.20 | -0.65% | $12M |
| 19 mars 2025 | $335.30 | $345.30 | $346.80 | $332.30 | +2.98% | $16M |
| 20 mars 2025 | $345.30 | $333.80 | $349.90 | $330.10 | -3.33% | $15M |
| 21 mars 2025 | $333.70 | $323.20 | $335.70 | $320.10 | -3.18% | $13M |
| 22 mars 2025 | $323.20 | $322.40 | $326.30 | $320.90 | -0.25% | $7M |
| 23 mars 2025 | $322.30 | $325.40 | $326.00 | $320.40 | +0.93% | $8M |
| 24 mars 2025 | $325.30 | $332.50 | $336.80 | $321.50 | +2.18% | $13M |
| 25 mars 2025 | $332.50 | $336.00 | $340.00 | $326.50 | +1.05% | $13M |
| 26 mars 2025 | $336.10 | $335.10 | $342.10 | $328.40 | -0.27% | $29M |
| 27 mars 2025 | $335.20 | $324.70 | $340.00 | $321.10 | -3.10% | $16M |
| 28 mars 2025 | $324.80 | $307.70 | $328.40 | $304.70 | -5.24% | $11M |
| 29 mars 2025 | $307.70 | $303.30 | $309.10 | $298.60 | -1.43% | $8M |
| 30 mars 2025 | $303.40 | $299.20 | $308.20 | $293.80 | -1.35% | $7M |
| 31 mars 2025 | $299.30 | $303.50 | $306.10 | $289.80 | +1.44% | $17M |