Prix du Bitcoin Cash en avril 2025
Ouverture
$303.50
Clôture
$366.10
Plus haut
$384.90
Plus bas
$249.40
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2025 | $303.50 | $308.10 | $318.70 | $302.30 | — | $11M |
| 2 avril 2025 | $308.20 | $293.00 | $317.30 | $290.20 | -4.90% | $22M |
| 3 avril 2025 | $293.10 | $301.30 | $307.80 | $291.50 | +2.83% | $16M |
| 4 avril 2025 | $301.40 | $301.40 | $310.20 | $294.20 | +0.03% | $13M |
| 5 avril 2025 | $301.40 | $304.10 | $304.40 | $297.10 | +0.90% | $5M |
| 6 avril 2025 | $304.10 | $272.20 | $308.30 | $265.40 | -10.49% | $16M |
| 7 avril 2025 | $272.30 | $275.40 | $282.20 | $249.40 | +1.18% | $24M |
| 8 avril 2025 | $275.40 | $269.20 | $284.80 | $266.90 | -2.25% | $11M |
| 9 avril 2025 | $269.20 | $301.40 | $311.50 | $259.10 | +11.96% | $24M |
| 10 avril 2025 | $301.30 | $289.80 | $304.00 | $282.40 | -3.85% | $11M |
| 11 avril 2025 | $289.80 | $312.90 | $316.10 | $289.50 | +7.97% | $24M |
| 12 avril 2025 | $312.80 | $344.70 | $358.90 | $311.30 | +10.16% | $27M |
| 13 avril 2025 | $344.70 | $342.80 | $353.50 | $336.10 | -0.55% | $15M |
| 14 avril 2025 | $342.80 | $323.60 | $375.00 | $322.90 | -5.60% | $31M |
| 15 avril 2025 | $323.60 | $319.60 | $337.60 | $317.00 | -1.24% | $17M |
| 16 avril 2025 | $319.60 | $321.60 | $325.80 | $314.10 | +0.63% | $9M |
| 17 avril 2025 | $321.60 | $334.00 | $340.60 | $320.90 | +3.86% | $16M |
| 18 avril 2025 | $334.00 | $335.00 | $345.00 | $327.30 | +0.30% | $11M |
| 19 avril 2025 | $335.10 | $335.40 | $340.10 | $332.50 | +0.12% | $5M |
| 20 avril 2025 | $335.40 | $336.10 | $342.70 | $331.50 | +0.21% | $9M |
| 21 avril 2025 | $336.20 | $345.00 | $348.20 | $335.70 | +2.65% | $16M |
| 22 avril 2025 | $345.10 | $362.30 | $365.00 | $336.90 | +5.01% | $29M |
| 23 avril 2025 | $362.30 | $358.30 | $364.00 | $353.60 | -1.10% | $22M |
| 24 avril 2025 | $358.20 | $356.70 | $368.70 | $343.30 | -0.45% | $37M |
| 25 avril 2025 | $356.80 | $373.10 | $384.90 | $348.00 | +4.60% | $38M |
| 26 avril 2025 | $373.10 | $355.40 | $377.40 | $355.00 | -4.74% | $20M |
| 27 avril 2025 | $355.40 | $345.50 | $360.10 | $344.80 | -2.79% | $17M |
| 28 avril 2025 | $345.60 | $364.10 | $370.60 | $341.60 | +5.38% | $21M |
| 29 avril 2025 | $364.20 | $363.80 | $378.00 | $360.60 | -0.08% | $27M |
| 30 avril 2025 | $363.70 | $366.10 | $369.70 | $354.90 | +0.63% | $17M |