Prix du Bitcoin Cash en mai 2025 2025
Ouverture
$366.10
Clôture
$415.00
Plus haut
$462.00
Plus bas
$349.20
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $366.10 | $360.80 | $375.10 | $360.10 | — | $14M |
| 2 mai 2025 | $360.80 | $382.80 | $387.10 | $359.10 | +6.10% | $29M |
| 3 mai 2025 | $382.80 | $362.70 | $383.60 | $362.30 | -5.25% | $18M |
| 4 mai 2025 | $362.70 | $356.20 | $371.20 | $352.90 | -1.79% | $15M |
| 5 mai 2025 | $356.20 | $353.30 | $361.30 | $349.20 | -0.81% | $9M |
| 6 mai 2025 | $353.40 | $374.60 | $374.80 | $350.40 | +6.03% | $28M |
| 7 mai 2025 | $374.70 | $383.50 | $391.70 | $355.00 | +2.38% | $37M |
| 8 mai 2025 | $383.60 | $421.80 | $430.50 | $381.00 | +9.99% | $65M |
| 9 mai 2025 | $421.80 | $413.70 | $429.60 | $402.90 | -1.92% | $44M |
| 10 mai 2025 | $413.70 | $431.20 | $433.30 | $409.90 | +4.23% | $26M |
| 11 mai 2025 | $431.10 | $408.40 | $432.20 | $401.90 | -5.29% | $22M |
| 12 mai 2025 | $408.40 | $410.80 | $419.80 | $396.00 | +0.59% | $27M |
| 13 mai 2025 | $410.80 | $411.20 | $416.00 | $391.40 | +0.10% | $16M |
| 14 mai 2025 | $411.30 | $402.70 | $414.60 | $398.60 | -2.07% | $13M |
| 15 mai 2025 | $402.70 | $396.10 | $405.10 | $383.10 | -1.64% | $20M |
| 16 mai 2025 | $396.10 | $395.90 | $404.00 | $392.70 | -0.05% | $11M |
| 17 mai 2025 | $395.90 | $392.30 | $401.70 | $385.80 | -0.91% | $12M |
| 18 mai 2025 | $392.30 | $406.50 | $408.10 | $389.00 | +3.62% | $15M |
| 19 mai 2025 | $406.50 | $392.70 | $408.60 | $375.70 | -3.39% | $14M |
| 20 mai 2025 | $392.80 | $394.10 | $398.60 | $383.90 | +0.36% | $8M |
| 21 mai 2025 | $394.20 | $407.20 | $412.30 | $390.20 | +3.32% | $17M |
| 22 mai 2025 | $407.20 | $444.40 | $446.20 | $407.20 | +9.14% | $46M |
| 23 mai 2025 | $444.50 | $426.40 | $462.00 | $423.90 | -4.05% | $45M |
| 24 mai 2025 | $426.50 | $421.40 | $432.50 | $419.10 | -1.17% | $11M |
| 25 mai 2025 | $421.50 | $422.70 | $427.30 | $407.60 | +0.31% | $11M |
| 26 mai 2025 | $422.60 | $415.40 | $428.70 | $412.90 | -1.73% | $11M |
| 27 mai 2025 | $415.30 | $414.60 | $424.30 | $408.30 | -0.19% | $11M |
| 28 mai 2025 | $414.70 | $424.80 | $427.60 | $404.40 | +2.46% | $12M |
| 29 mai 2025 | $424.80 | $409.60 | $428.10 | $405.40 | -3.58% | $13M |
| 30 mai 2025 | $409.60 | $398.40 | $414.60 | $394.20 | -2.73% | $15M |
| 31 mai 2025 | $398.50 | $415.00 | $422.70 | $388.80 | +4.17% | $20M |