Prix du Bitcoin Cash en octobre 2025 2025
Ouverture
$560.60
Clôture
$535.10
Plus haut
$615.30
Plus bas
$443.20
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2025 | $560.60 | $592.80 | $600.00 | $559.40 | — | $23M |
| 2 octobre 2025 | $592.80 | $594.50 | $598.10 | $579.90 | +0.29% | $28M |
| 3 octobre 2025 | $594.50 | $608.50 | $615.30 | $590.80 | +2.35% | $23M |
| 4 octobre 2025 | $608.50 | $589.90 | $609.40 | $584.30 | -3.06% | $12M |
| 5 octobre 2025 | $590.00 | $594.20 | $615.30 | $587.60 | +0.73% | $19M |
| 6 octobre 2025 | $594.30 | $598.80 | $606.70 | $592.10 | +0.77% | $11M |
| 7 octobre 2025 | $598.90 | $576.20 | $599.90 | $574.10 | -3.77% | $17M |
| 8 octobre 2025 | $576.30 | $583.10 | $588.00 | $573.20 | +1.20% | $8M |
| 9 octobre 2025 | $583.20 | $580.00 | $594.30 | $568.30 | -0.53% | $14M |
| 10 octobre 2025 | $579.90 | $513.50 | $601.20 | $482.00 | -11.47% | $87M |
| 11 octobre 2025 | $513.40 | $500.10 | $540.30 | $477.70 | -2.61% | $39M |
| 12 octobre 2025 | $500.10 | $540.70 | $545.40 | $495.60 | +8.12% | $28M |
| 13 octobre 2025 | $540.60 | $546.50 | $549.40 | $530.70 | +1.07% | $17M |
| 14 octobre 2025 | $546.50 | $538.00 | $547.20 | $507.60 | -1.56% | $73M |
| 15 octobre 2025 | $538.00 | $522.20 | $546.00 | $517.40 | -2.94% | $13M |
| 16 octobre 2025 | $522.20 | $504.80 | $529.70 | $501.30 | -3.33% | $15M |
| 17 octobre 2025 | $504.80 | $469.80 | $510.80 | $443.20 | -6.93% | $51M |
| 18 octobre 2025 | $469.80 | $468.50 | $483.70 | $462.20 | -0.28% | $12M |
| 19 octobre 2025 | $468.40 | $472.70 | $479.10 | $456.60 | +0.90% | $18M |
| 20 octobre 2025 | $472.60 | $478.70 | $486.60 | $467.00 | +1.27% | $19M |
| 21 octobre 2025 | $478.70 | $480.80 | $515.50 | $464.00 | +0.44% | $56M |
| 22 octobre 2025 | $480.80 | $473.20 | $486.00 | $462.20 | -1.58% | $15M |
| 23 octobre 2025 | $473.20 | $480.30 | $491.90 | $472.70 | +1.50% | $88M |
| 24 octobre 2025 | $480.30 | $503.20 | $510.00 | $478.30 | +4.77% | $27M |
| 25 octobre 2025 | $503.20 | $508.20 | $512.80 | $495.90 | +0.99% | $26M |
| 26 octobre 2025 | $508.20 | $559.40 | $565.70 | $508.20 | +10.07% | $54M |
| 27 octobre 2025 | $559.40 | $555.60 | $580.00 | $545.80 | -0.68% | $49M |
| 28 octobre 2025 | $555.60 | $557.60 | $580.00 | $550.00 | +0.36% | $84M |
| 29 octobre 2025 | $557.60 | $555.60 | $566.70 | $546.90 | -0.36% | $42M |
| 30 octobre 2025 | $555.60 | $541.20 | $576.20 | $527.30 | -2.59% | $43M |
| 31 octobre 2025 | $541.20 | $535.10 | $568.10 | $532.60 | -1.13% | $44M |