Prix du Bitcoin Cash en septembre 2025 2025
Ouverture
$544.20
Clôture
$560.60
Plus haut
$651.00
Plus bas
$530.00
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2025 | $544.20 | $545.10 | $552.00 | $530.00 | — | $22M |
| 2 septembre 2025 | $545.20 | $584.70 | $587.70 | $543.40 | +7.26% | $49M |
| 3 septembre 2025 | $584.70 | $603.70 | $612.50 | $578.50 | +3.25% | $79M |
| 4 septembre 2025 | $603.60 | $586.60 | $604.60 | $583.10 | -2.83% | $31M |
| 5 septembre 2025 | $586.60 | $606.80 | $629.80 | $584.70 | +3.44% | $93M |
| 6 septembre 2025 | $606.80 | $595.30 | $617.20 | $583.60 | -1.90% | $61M |
| 7 septembre 2025 | $595.20 | $603.20 | $608.50 | $593.30 | +1.33% | $14M |
| 8 septembre 2025 | $603.20 | $588.40 | $606.10 | $585.40 | -2.45% | $56M |
| 9 septembre 2025 | $588.30 | $580.50 | $594.30 | $574.50 | -1.34% | $37M |
| 10 septembre 2025 | $580.40 | $581.10 | $591.10 | $576.90 | +0.10% | $28M |
| 11 septembre 2025 | $581.00 | $596.40 | $604.10 | $576.10 | +2.63% | $39M |
| 12 septembre 2025 | $596.30 | $598.30 | $601.80 | $587.20 | +0.32% | $23M |
| 13 septembre 2025 | $598.40 | $598.50 | $605.50 | $593.80 | +0.03% | $18M |
| 14 septembre 2025 | $598.60 | $601.60 | $607.30 | $588.10 | +0.52% | $30M |
| 15 septembre 2025 | $601.50 | $593.70 | $616.90 | $587.80 | -1.31% | $25M |
| 16 septembre 2025 | $593.70 | $598.80 | $601.90 | $588.90 | +0.86% | $12M |
| 17 septembre 2025 | $598.70 | $616.70 | $625.70 | $590.50 | +2.99% | $34M |
| 18 septembre 2025 | $616.80 | $624.40 | $651.00 | $612.30 | +1.25% | $66M |
| 19 septembre 2025 | $624.30 | $600.60 | $632.40 | $598.00 | -3.81% | $31M |
| 20 septembre 2025 | $600.60 | $594.50 | $606.90 | $593.10 | -1.02% | $11M |
| 21 septembre 2025 | $594.50 | $593.60 | $602.30 | $593.50 | -0.15% | $7M |
| 22 septembre 2025 | $593.60 | $567.10 | $594.80 | $553.00 | -4.46% | $24M |
| 23 septembre 2025 | $567.10 | $556.70 | $569.80 | $553.70 | -1.83% | $22M |
| 24 septembre 2025 | $556.70 | $556.40 | $563.70 | $548.50 | -0.05% | $12M |
| 25 septembre 2025 | $556.40 | $536.50 | $557.50 | $531.50 | -3.58% | $23M |
| 26 septembre 2025 | $536.50 | $548.10 | $551.10 | $534.40 | +2.16% | $12M |
| 27 septembre 2025 | $548.10 | $543.70 | $548.10 | $539.50 | -0.80% | $4M |
| 28 septembre 2025 | $543.70 | $556.40 | $558.20 | $535.80 | +2.34% | $11M |
| 29 septembre 2025 | $556.40 | $561.00 | $563.10 | $550.00 | +0.83% | $10M |
| 30 septembre 2025 | $561.00 | $560.60 | $563.20 | $549.20 | -0.07% | $11M |