Prix du Bitcoin Cash en novembre 2025 2025
Ouverture
$535.10
Clôture
$540.80
Plus haut
$568.10
Plus bas
$446.90
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2025 | $535.10 | $554.00 | $563.00 | $531.10 | — | $32M |
| 2 novembre 2025 | $554.10 | $536.90 | $556.10 | $522.90 | -3.09% | $29M |
| 3 novembre 2025 | $536.90 | $505.90 | $537.00 | $492.60 | -5.77% | $33M |
| 4 novembre 2025 | $505.90 | $480.00 | $512.70 | $460.30 | -5.12% | $35M |
| 5 novembre 2025 | $480.10 | $489.10 | $494.60 | $460.50 | +1.90% | $12M |
| 6 novembre 2025 | $489.10 | $472.90 | $489.90 | $464.20 | -3.31% | $11M |
| 7 novembre 2025 | $473.00 | $512.30 | $524.80 | $470.40 | +8.33% | $91M |
| 8 novembre 2025 | $512.40 | $495.80 | $515.60 | $485.80 | -3.22% | $10M |
| 9 novembre 2025 | $495.70 | $503.50 | $507.30 | $488.70 | +1.55% | $15M |
| 10 novembre 2025 | $503.50 | $517.60 | $525.70 | $500.80 | +2.80% | $17M |
| 11 novembre 2025 | $517.60 | $505.70 | $532.10 | $503.80 | -2.30% | $39M |
| 12 novembre 2025 | $505.70 | $507.40 | $532.60 | $498.40 | +0.34% | $22M |
| 13 novembre 2025 | $507.30 | $509.30 | $531.60 | $494.10 | +0.37% | $43M |
| 14 novembre 2025 | $509.30 | $479.60 | $518.10 | $475.60 | -5.83% | $26M |
| 15 novembre 2025 | $479.60 | $502.50 | $519.80 | $479.40 | +4.77% | $27M |
| 16 novembre 2025 | $502.40 | $483.40 | $504.40 | $472.50 | -3.80% | $13M |
| 17 novembre 2025 | $483.40 | $490.80 | $515.60 | $480.80 | +1.53% | $21M |
| 18 novembre 2025 | $490.70 | $523.20 | $538.00 | $475.80 | +6.60% | $52M |
| 19 novembre 2025 | $523.20 | $486.40 | $523.40 | $470.90 | -7.03% | $29M |
| 20 novembre 2025 | $486.40 | $480.80 | $513.00 | $474.10 | -1.15% | $38M |
| 21 novembre 2025 | $480.80 | $533.50 | $550.70 | $446.90 | +10.96% | $85M |
| 22 novembre 2025 | $533.50 | $556.70 | $568.10 | $521.20 | +4.35% | $83M |
| 23 novembre 2025 | $556.70 | $539.30 | $558.50 | $536.50 | -3.13% | $36M |
| 24 novembre 2025 | $539.30 | $549.30 | $564.50 | $537.10 | +1.85% | $37M |
| 25 novembre 2025 | $549.40 | $527.30 | $550.00 | $516.20 | -4.01% | $27M |
| 26 novembre 2025 | $527.30 | $543.70 | $549.10 | $525.90 | +3.11% | $64M |
| 27 novembre 2025 | $543.70 | $532.70 | $551.00 | $531.40 | -2.02% | $28M |
| 28 novembre 2025 | $532.70 | $548.60 | $554.60 | $530.80 | +2.98% | $98M |
| 29 novembre 2025 | $548.70 | $521.50 | $548.80 | $517.50 | -4.94% | $48M |
| 30 novembre 2025 | $521.60 | $540.80 | $562.60 | $518.10 | +3.70% | $45M |