Prix du Bitcoin Cash en mai 2026 2026
Ouverture
$441.00
Clôture
$302.90
Plus haut
$489.30
Plus bas
$287.80
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $441.00 | $450.50 | $458.20 | $440.90 | — | $5M |
| 2 mai 2026 | $450.60 | $445.70 | $453.20 | $444.40 | -1.07% | $2M |
| 3 mai 2026 | $445.60 | $443.20 | $447.50 | $442.40 | -0.56% | $2M |
| 4 mai 2026 | $443.10 | $443.70 | $450.80 | $437.00 | +0.11% | $11M |
| 5 mai 2026 | $443.80 | $461.40 | $464.50 | $443.00 | +3.99% | $16M |
| 6 mai 2026 | $461.50 | $465.70 | $489.30 | $458.50 | +0.93% | $31M |
| 7 mai 2026 | $465.70 | $450.20 | $466.40 | $447.00 | -3.33% | $8M |
| 8 mai 2026 | $450.30 | $450.50 | $454.50 | $447.80 | +0.07% | $6M |
| 9 mai 2026 | $450.50 | $449.80 | $453.90 | $448.30 | -0.16% | $5M |
| 10 mai 2026 | $449.90 | $464.30 | $465.40 | $449.00 | +3.22% | $7M |
| 11 mai 2026 | $464.40 | $450.20 | $465.30 | $447.90 | -3.04% | $7M |
| 12 mai 2026 | $450.20 | $439.60 | $450.40 | $436.00 | -2.35% | $10M |
| 13 mai 2026 | $439.60 | $434.10 | $444.80 | $430.00 | -1.25% | $10M |
| 14 mai 2026 | $434.20 | $435.00 | $438.90 | $431.50 | +0.21% | $4M |
| 15 mai 2026 | $434.90 | $426.80 | $437.50 | $423.80 | -1.89% | $9M |
| 16 mai 2026 | $426.80 | $415.80 | $428.20 | $410.60 | -2.58% | $15M |
| 17 mai 2026 | $415.80 | $404.80 | $416.80 | $400.00 | -2.65% | $5M |
| 18 mai 2026 | $404.80 | $378.80 | $404.80 | $348.30 | -6.42% | $51M |
| 19 mai 2026 | $378.80 | $370.40 | $386.70 | $360.80 | -2.22% | $18M |
| 20 mai 2026 | $370.40 | $373.10 | $375.20 | $364.00 | +0.73% | $8M |
| 21 mai 2026 | $373.20 | $380.40 | $383.50 | $372.90 | +1.96% | $7M |
| 22 mai 2026 | $380.50 | $360.70 | $382.30 | $359.10 | -5.18% | $7M |
| 23 mai 2026 | $360.70 | $355.50 | $364.70 | $342.90 | -1.44% | $14M |
| 24 mai 2026 | $355.60 | $347.00 | $358.00 | $333.50 | -2.39% | $7M |
| 25 mai 2026 | $347.00 | $351.70 | $352.50 | $344.10 | +1.35% | $4M |
| 26 mai 2026 | $351.80 | $343.40 | $355.20 | $342.70 | -2.36% | $6M |
| 27 mai 2026 | $343.40 | $334.80 | $347.50 | $332.00 | -2.50% | $6M |
| 28 mai 2026 | $334.70 | $300.30 | $336.20 | $287.80 | -10.30% | $40M |
| 29 mai 2026 | $300.20 | $302.30 | $312.40 | $296.60 | +0.67% | $26M |
| 30 mai 2026 | $302.30 | $303.70 | $308.10 | $296.80 | +0.46% | $6M |
| 31 mai 2026 | $303.70 | $302.90 | $308.20 | $297.50 | -0.26% | $12M |