Le logo d'ethercours.com

53210 EUR 1,12%

BTC / EUR

Classement #1
Capitalisation du marché 1 001 313 638 180,00
Volume (24h) 8 190 272 747,00
Valeur Haut/Bas sur 24h 53 646,00 / 51 256,00
Date Open high low close
2021-10-24 52354.43€ 52844.98€ 52354.43€ 52764.60€
2021-10-23 52380.53€ 52380.53€ 51876.43€ 52250.75€
2021-10-22 53946.67€ 54179.36€ 53659.96€ 53761.28€
2021-10-21 57143.18€ 57143.18€ 56630.06€ 56757.90€
2021-10-20 55038.57€ 55118.72€ 55038.57€ 55049.40€
2021-10-19 52970.33€ 53516.91€ 52784.58€ 53516.91€
2021-10-18 51671.75€ 52869.17€ 51322.23€ 52869.17€
2021-10-17 52705.05€ 52792.06€ 52440.82€ 52791.53€
2021-10-16 53113.12€ 54032.68€ 52914.39€ 53059.94€
2021-10-15 49797.39€ 49906.62€ 49651.10€ 49784.72€
2021-10-14 49338.67€ 49801.05€ 49264.06€ 49650.19€
2021-10-13 48116.61€ 48991.49€ 48116.61€ 48991.49€
2021-10-12 49907.25€ 49907.25€ 49591.50€ 49727.17€
2021-10-11 47980.53€ 47980.53€ 47348.40€ 47495.15€
2021-10-10 47253.59€ 47559.37€ 47253.59€ 47559.37€
2021-10-09 47298.39€ 47298.39€ 46635.36€ 46819.87€
2021-10-08 46786.65€ 46994.23€ 46732.00€ 46732.00€
2021-10-07 47579.01€ 47849.72€ 47579.01€ 47849.72€
2021-10-06 44346.24€ 44545.80€ 44346.24€ 44365.83€
2021-10-05 42518.30€ 42518.30€ 42155.77€ 42270.26€
2021-10-04 42125.21€ 42125.21€ 41332.47€ 41356.34€
2021-10-03 41599.57€ 41635.91€ 41539.29€ 41592.87€
2021-10-02 41401.39€ 41731.54€ 41401.39€ 41473.65€
2021-10-01 37702.01€ 37873.60€ 37512.03€ 37861.80€
2021-09-30 35643.21€ 35811.62€ 35569.69€ 35811.62€
2021-09-29 35600.55€ 35864.56€ 35600.55€ 35731.09€
2021-09-28 36882.50€ 37032.83€ 36627.72€ 37032.83€
2021-09-27 37032.54€ 37240.32€ 36761.98€ 36761.98€
2021-09-26 36492.66€ 36596.65€ 36492.66€ 36596.65€
2021-09-25 36187.31€ 36845.99€ 36187.31€ 36845.99€
2021-09-24 38229.73€ 38466.63€ 38197.34€ 38466.63€
2021-09-23 37197.01€ 37268.29€ 36966.98€ 37268.29€
2021-09-22 35939.23€ 35939.23€ 34662.71€ 34662.71€
2021-09-21 37565.20€ 37565.20€ 36874.28€ 36874.28€
2021-09-20 40501.68€ 40727.24€ 40111.55€ 40111.55€
2021-09-19 41174.11€ 41174.11€ 40964.62€ 41056.26€
2021-09-18 40579.01€ 40579.01€ 40193.30€ 40193.30€
2021-09-17 40526.21€ 40532.53€ 40049.29€ 40532.53€
2021-09-16 40764.05€ 40927.59€ 40688.59€ 40927.59€
2021-09-15 39469.57€ 40071.13€ 39469.57€ 40071.13€
2021-09-14 37989.81€ 38320.89€ 37989.81€ 38215.31€
2021-09-13 38947.55€ 38947.55€ 38351.51€ 38735.67€
2021-09-12 38519.14€ 38519.14€ 38277.77€ 38277.77€
2021-09-11 38834.84€ 38834.84€ 37669.45€ 37669.45€
2021-09-10 39521.71€ 39521.71€ 39263.59€ 39437.83€
2021-09-09 39382.60€ 39587.08€ 39075.06€ 39587.08€
2021-09-08 39653.48€ 39826.17€ 39300.82€ 39588.51€
2021-09-07 43582.31€ 44226.53€ 43582.31€ 44226.53€
2021-09-06 42614.70€ 43583.04€ 42614.70€ 43583.04€
2021-09-05 42059.61€ 42263.24€ 41990.45€ 41990.45€
2021-09-04 42463.99€ 42463.99€ 41843.57€ 41843.57€
2021-09-03 41548.45€ 41948.20€ 41548.45€ 41872.29€
2021-09-02 40737.48€ 40892.24€ 40737.48€ 40892.24€
2021-09-01 40108.27€ 40108.27€ 39873.39€ 39977.62€
2021-08-31 41182.46€ 41258.45€ 40410.45€ 40410.45€
2021-08-30 41412.14€ 41594.60€ 41397.58€ 41594.60€
2021-08-29 41273.68€ 41538.33€ 41273.68€ 41357.88€
2021-08-28 41031.55€ 41593.01€ 41031.55€ 41593.01€
2021-08-27 40005.72€ 40203.66€ 40005.72€ 40194.69€
2021-08-26 41420.13€ 41573.80€ 41364.66€ 41519.55€
2021-08-25 41275.69€ 41275.69€ 40991.21€ 41088.64€
2021-08-24 41932.37€ 42247.62€ 41932.37€ 42247.62€
2021-08-23 41518.44€ 42000.75€ 41366.23€ 42000.75€
2021-08-22 41909.21€ 42203.00€ 41875.14€ 42203.00€
2021-08-21 41623.56€ 41984.82€ 41573.10€ 41984.82€
2021-08-20 40035.28€ 40035.28€ 39872.04€ 39872.04€
2021-08-19 38332.92€ 38332.92€ 38112.06€ 38243.70€
2021-08-18 38788.81€ 38788.81€ 38336.49€ 38376.46€
2021-08-17 39276.76€ 39276.76€ 39069.62€ 39261.73€
2021-08-16 39303.54€ 40026.24€ 39303.54€ 40026.24€
2021-08-15 39975.71€ 39975.71€ 39578.79€ 39768.52€
2021-08-14 39271.20€ 40336.74€ 39271.20€ 40336.74€
2021-08-13 37866.31€ 37866.31€ 37465.11€ 37465.11€
2021-08-12 39488.71€ 39492.70€ 38940.05€ 38940.05€
2021-08-11 38840.47€ 39035.65€ 38823.83€ 38823.83€
2021-08-10 39240.74€ 39368.52€ 38939.71€ 39368.52€
2021-08-09 37042.06€ 37772.85€ 37042.06€ 37772.85€
2021-08-08 37037.39€ 37397.12€ 37037.39€ 37388.34€
2021-08-07 36444.77€ 36444.77€ 36103.86€ 36272.91€
2021-08-06 34356.46€ 34611.99€ 34356.46€ 34586.01€
2021-08-05 33558.81€ 33687.19€ 33494.55€ 33494.55€
2021-08-04 32132.40€ 32384.10€ 32104.42€ 32359.35€
2021-08-03 35185.11€ 35185.11€ 33078.26€ 33078.26€
2021-08-02 34849.54€ 34849.54€ 33957.20€ 33957.20€
2021-08-01 34818.88€ 35313.25€ 34818.88€ 35286.24€
2021-07-31 33052.74€ 35337.21€ 33052.74€ 35337.21€
2021-07-30 33407.46€ 33503.44€ 33276.84€ 33503.44€
2021-07-29 34115.97€ 34115.97€ 33560.15€ 33560.15€
2021-07-28 32195.35€ 33226.62€ 32195.35€ 33226.62€
2021-07-27 28420.79€ 31580.73€ 28420.79€ 31580.73€
2021-07-26 29210.41€ 29409.79€ 29210.41€ 29409.79€
2021-07-25 28725.21€ 29023.42€ 28725.21€ 28931.28€
2021-07-24 27445.60€ 28346.66€ 27445.60€ 28346.66€
2021-07-23 26226.57€ 27522.83€ 25444.56€ 27522.83€
2021-07-22 26821.41€ 27233.84€ 26821.41€ 27233.84€
2021-07-21 25322.33€ 25405.21€ 25121.89€ 25121.89€
2021-07-20 26105.45€ 26254.91€ 26105.45€ 26254.91€
2021-07-19 26862.06€ 27019.06€ 26597.70€ 27019.06€
2021-07-18 27041.74€ 27041.74€ 26856.09€ 26856.09€
2021-07-17 27016.79€ 27027.06€ 26767.83€ 26767.83€
2021-07-16 26824.01€ 26994.43€ 26824.01€ 26959.31€
2021-07-15 28897.53€ 28897.53€ 27751.69€ 27781.91€
2021-07-14 27519.30€ 27727.50€ 27519.30€ 27652.23€
2021-07-13 27723.22€ 27945.93€ 27723.22€ 27945.93€
2021-07-12 28604.57€ 29134.63€ 28595.45€ 29026.12€
2021-07-11 28773.16€ 28773.16€ 27801.44€ 28378.01€
2021-07-10 28201.92€ 28679.64€ 28201.92€ 28679.64€
2021-07-09 27866.31€ 27866.31€ 27494.26€ 27494.26€
2021-07-08 27443.97€ 27633.17€ 27443.97€ 27631.90€
2021-07-07 29271.25€ 29847.13€ 28593.68€ 28883.65€
2021-07-03 29666.80€ 29666.80€ 28430.03€ 28614.61€
2021-06-30 28983.61€ 30224.78€ 28971.70€ 30224.78€
2021-06-27 28249.53€ 29066.87€ 26761.80€ 26829.53€
2021-06-23 29990.38€ 30145.39€ 26621.09€ 27223.64€
2021-06-19 33297.48€ 33297.48€ 30242.79€ 30242.79€
2021-06-15 30796.07€ 33509.17€ 29454.35€ 33509.17€
2021-06-11 27440.54€ 30837.17€ 27440.54€ 30313.96€
2021-06-07 32272.43€ 32272.43€ 29216.99€ 29452.07€
2021-06-03 30522.27€ 30864.64€ 30027.48€ 30864.64€
2021-05-31 31698.42€ 31698.42€ 28521.58€ 29295.78€
2021-05-27 28708.93€ 32324.60€ 28708.93€ 32324.60€
2021-05-23 30638.27€ 33070.58€ 30638.27€ 30804.86€
2021-05-19 38515.79€ 38515.79€ 35248.30€ 35248.30€
2021-05-15 46869.62€ 46869.62€ 41099.73€ 41099.73€
2021-05-11 47159.76€ 48319.24€ 46040.61€ 46040.61€
2021-05-07 47437.64€ 47831.06€ 44498.40€ 46834.93€
2021-05-03 48112.22€ 48112.22€ 47047.73€ 47047.73€
2021-04-30 45484.94€ 45484.94€ 44204.79€ 44204.79€
2021-04-27 42311.97€ 44682.36€ 40507.65€ 44682.36€
2021-04-23 46274.26€ 46775.80€ 43252.76€ 43252.76€
2021-04-19 52786.19€ 52786.19€ 47007.35€ 47007.35€
2021-04-15 50399.54€ 53178.65€ 50284.52€ 52411.35€
2021-04-11 47281.07€ 50398.64€ 47281.07€ 50398.64€
2021-04-07 48523.66€ 49682.81€ 48523.66€ 48900.66€
2021-04-03 50151.46€ 50218.98€ 49928.27€ 50218.98€
2021-03-31 47338.80€ 50043.81€ 47277.49€ 50043.81€
2021-03-27 46114.72€ 46661.08€ 43661.54€ 46661.08€
2021-03-23 48753.40€ 48864.64€ 45572.40€ 45572.40€
2021-03-19 46797.46€ 49256.51€ 46797.46€ 48605.88€
2021-03-15 48228.10€ 51295.13€ 47981.15€ 49729.09€
2021-03-11 43033.78€ 46979.34€ 43033.78€ 46979.34€
2021-03-07 41970.03€ 41970.03€ 40721.48€ 41137.10€
2021-02-28 38645.73€ 41322.45€ 37203.28€ 40159.70€
2021-02-27 40067.29€ 40960.34€ 38561.30€ 38561.30€
2021-02-23 46244.62€ 47559.18€ 44724.64€ 44724.64€
2021-02-19 39481.91€ 43291.09€ 39481.91€ 42779.37€
2021-02-15 39412.40€ 40099.89€ 38728.87€ 40099.89€
2021-02-11 32235.56€ 38434.84€ 32235.56€ 37009.05€
2021-02-07 31144.39€ 32599.60€ 30766.30€ 32599.60€
2021-02-03 27271.21€ 29475.87€ 27271.21€ 29475.87€
2021-01-31 25154.31€ 28176.74€ 25154.31€ 28176.74€
2021-01-27 26340.37€ 26786.79€ 26340.37€ 26786.79€
2021-01-23 29740.12€ 29740.12€ 25410.63€ 27071.26€
2021-01-19 30465.11€ 30465.11€ 29660.29€ 30302.80€
2021-01-15 29336.07€ 32288.59€ 27802.76€ 32288.59€
2021-01-11 32228.82€ 33401.62€ 31506.01€ 31506.01€
2021-01-07 26944.85€ 29930.89€ 25728.50€ 29930.89€
2021-01-03 23758.68€ 26505.02€ 23758.68€ 26505.02€
2020-12-31 21651.46€ 23445.61€ 21651.46€ 23445.61€
2020-12-27 19123.06€ 21715.72€ 19123.06€ 21715.72€
2020-12-23 19468.78€ 19533.86€ 18662.46€ 19533.86€
2020-12-19 15987.00€ 18862.39€ 15987.00€ 18862.39€
2020-12-15 14909.70€ 15853.79€ 14909.70€ 15853.79€
2020-12-11 15850.23€ 15850.23€ 15037.93€ 15037.93€
2020-12-07 16000.60€ 16000.60€ 15434.42€ 15942.07€
2020-12-03 16425.88€ 16425.88€ 15619.88€ 15854.61€
2020-11-30 14327.74€ 15179.58€ 14327.74€ 15179.58€
2020-11-27 15505.02€ 16046.94€ 14387.26€ 14387.26€
2020-11-23 15016.25€ 15762.92€ 15016.25€ 15501.83€
2020-11-19 13494.49€ 15041.92€ 13494.49€ 15041.92€
2020-11-15 13317.70€ 13794.43€ 13317.70€ 13599.04€
2020-11-11 12479.38€ 13029.78€ 12479.38€ 12929.00€
2020-11-07 11900.53€ 13163.19€ 11900.53€ 13094.31€
2020-11-03 11799.31€ 11799.31€ 11646.67€ 11646.67€
2020-10-31 11589.87€ 11594.59€ 11306.91€ 11594.59€
2020-10-27 10900.29€ 11059.15€ 10900.29€ 11059.15€
2020-10-23 9986.10€ 10959.52€ 9986.10€ 10959.52€
2020-10-19 9819.49€ 9819.49€ 9660.85€ 9811.87€
2020-10-15 9624.49€ 9770.15€ 9624.49€ 9738.61€
2020-10-11 9066.58€ 9539.93€ 9066.58€ 9539.93€
2020-10-07 9001.12€ 9148.35€ 9001.12€ 9037.16€
2020-10-03 9186.38€ 9186.38€ 9023.32€ 9023.32€
2020-09-30 9252.78€ 9252.78€ 9142.10€ 9229.99€
2020-09-27 8769.24€ 9236.29€ 8769.24€ 9236.29€
2020-09-23 9361.72€ 9361.72€ 8872.84€ 8990.71€
2020-09-19 9109.29€ 9276.46€ 9109.29€ 9228.74€
2020-09-15 8761.24€ 8983.52€ 8723.34€ 8983.52€
2020-09-11 8765.92€ 8765.92€ 8603.66€ 8745.45€
2020-09-07 8613.25€ 8856.62€ 8597.56€ 8668.04€
2020-09-03 9776.79€ 9974.61€ 9634.44€ 9634.44€
2020-08-31 9559.19€ 9818.96€ 9559.19€ 9818.96€
2020-08-27 9870.45€ 9971.49€ 9588.81€ 9683.69€
2020-08-23 9907.42€ 9993.44€ 9762.30€ 9899.44€
2020-08-19 10019.00€ 10333.85€ 10003.14€ 10003.14€
2020-08-15 9709.67€ 10001.28€ 9709.67€ 9945.06€
2020-08-11 9818.71€ 10104.85€ 9818.71€ 10104.85€
2020-08-07 9908.76€ 9908.76€ 9908.76€ 9908.76€

Nothing updated