Le logo d'ethercours.com

25.93 EUR -1,32%

LINK / EUR

Classement #14
Capitalisation du marché 11 967 084 585,00
Volume (24h) -148 116 957,18
Valeur Haut/Bas sur 24h 26,49 / 24,89
Date Open high low close
2021-10-24 26.27€ 26.56€ 26.27€ 26.50€
2021-10-23 24.58€ 24.64€ 24.23€ 24.60€
2021-10-22 24.29€ 24.40€ 24.29€ 24.38€
2021-10-21 23.57€ 23.67€ 23.50€ 23.50€
2021-10-20 21.98€ 22.21€ 21.88€ 22.21€
2021-10-19 22.05€ 22.09€ 22.05€ 22.09€
2021-10-18 22.76€ 22.78€ 22.31€ 22.78€
2021-10-17 23.90€ 23.90€ 23.60€ 23.60€
2021-10-16 23.33€ 23.64€ 23.25€ 23.25€
2021-10-15 23.28€ 23.28€ 22.96€ 23.00€
2021-10-14 21.35€ 21.95€ 21.35€ 21.95€
2021-10-13 21.16€ 21.50€ 21.16€ 21.50€
2021-10-12 22.03€ 22.03€ 21.59€ 21.85€
2021-10-11 22.94€ 22.94€ 22.29€ 22.41€
2021-10-10 23.73€ 23.84€ 23.73€ 23.84€
2021-10-09 23.34€ 23.34€ 22.80€ 22.91€
2021-10-08 23.51€ 23.64€ 23.34€ 23.34€
2021-10-07 23.68€ 23.68€ 23.23€ 23.34€
2021-10-06 23.28€ 23.55€ 23.28€ 23.45€
2021-10-05 23.21€ 23.21€ 22.80€ 22.80€
2021-10-04 24.10€ 24.10€ 23.56€ 23.69€
2021-10-03 23.91€ 23.91€ 23.78€ 23.81€
2021-10-02 22.80€ 22.80€ 22.56€ 22.56€
2021-10-01 20.38€ 20.56€ 20.38€ 20.54€
2021-09-30 19.34€ 19.58€ 19.25€ 19.58€
2021-09-29 19.16€ 19.36€ 19.16€ 19.18€
2021-09-28 20.12€ 20.25€ 19.92€ 20.25€
2021-09-27 20.98€ 21.25€ 20.98€ 20.98€
2021-09-26 20.47€ 20.95€ 20.47€ 20.95€
2021-09-25 19.34€ 20.15€ 19.34€ 20.15€
2021-09-24 21.64€ 21.70€ 21.57€ 21.70€
2021-09-23 20.57€ 20.77€ 20.57€ 20.77€
2021-09-22 19.21€ 19.21€ 18.29€ 18.29€
2021-09-21 20.70€ 20.70€ 20.13€ 20.25€
2021-09-20 23.57€ 23.70€ 23.10€ 23.10€
2021-09-19 24.24€ 24.24€ 23.94€ 23.99€
2021-09-18 24.17€ 24.17€ 23.54€ 23.54€
2021-09-17 25.61€ 25.61€ 24.82€ 25.15€
2021-09-16 25.89€ 26.05€ 25.72€ 26.05€
2021-09-15 24.60€ 25.61€ 24.60€ 25.61€
2021-09-14 23.11€ 23.20€ 23.08€ 23.08€
2021-09-13 24.55€ 24.64€ 23.68€ 24.64€
2021-09-12 23.04€ 23.18€ 22.77€ 22.77€
2021-09-11 22.81€ 22.81€ 21.88€ 21.88€
2021-09-10 24.28€ 24.28€ 23.92€ 23.92€
2021-09-09 23.23€ 23.54€ 22.89€ 23.54€
2021-09-08 23.62€ 23.81€ 23.08€ 23.81€
2021-09-07 29.72€ 30.03€ 29.58€ 29.58€
2021-09-06 27.56€ 27.82€ 27.56€ 27.68€
2021-09-05 25.02€ 25.36€ 25.02€ 25.18€
2021-09-04 26.12€ 26.12€ 25.55€ 25.55€
2021-09-03 25.26€ 25.88€ 25.26€ 25.63€
2021-09-02 24.69€ 24.95€ 24.69€ 24.79€
2021-09-01 22.80€ 22.80€ 22.39€ 22.39€
2021-08-31 22.08€ 22.37€ 21.85€ 21.85€
2021-08-30 21.81€ 21.90€ 21.79€ 21.90€
2021-08-29 21.60€ 21.78€ 21.60€ 21.78€
2021-08-28 21.71€ 22.06€ 21.71€ 22.00€
2021-08-27 20.92€ 21.17€ 20.92€ 21.17€
2021-08-26 22.41€ 22.41€ 22.30€ 22.30€
2021-08-25 22.56€ 22.66€ 22.23€ 22.46€
2021-08-24 24.21€ 24.39€ 24.21€ 24.39€
2021-08-23 23.36€ 23.62€ 23.09€ 23.62€
2021-08-22 23.76€ 24.19€ 23.76€ 24.19€
2021-08-21 24.28€ 24.48€ 24.25€ 24.25€
2021-08-20 23.06€ 23.06€ 22.95€ 22.95€
2021-08-19 21.97€ 21.97€ 21.49€ 21.83€
2021-08-18 23.43€ 23.43€ 22.68€ 22.70€
2021-08-17 24.37€ 24.37€ 24.08€ 24.14€
2021-08-16 22.70€ 23.48€ 22.70€ 23.48€
2021-08-15 23.04€ 23.06€ 22.61€ 22.78€
2021-08-14 22.60€ 22.99€ 22.60€ 22.95€
2021-08-13 21.18€ 21.24€ 20.67€ 20.67€
2021-08-12 22.91€ 22.99€ 22.06€ 22.06€
2021-08-11 20.80€ 21.14€ 20.80€ 20.93€
2021-08-10 20.73€ 20.73€ 20.41€ 20.60€
2021-08-09 19.45€ 20.01€ 19.31€ 20.01€
2021-08-08 20.57€ 20.76€ 20.57€ 20.68€
2021-08-07 20.30€ 20.44€ 20.28€ 20.28€
2021-08-06 20.11€ 20.33€ 20.11€ 20.33€
2021-08-05 20.33€ 20.58€ 20.33€ 20.41€
2021-08-04 20.01€ 20.20€ 19.83€ 20.20€
2021-08-03 19.24€ 19.90€ 18.60€ 19.90€
2021-08-02 19.58€ 19.82€ 19.13€ 19.13€
2021-08-01 18.22€ 19.41€ 18.22€ 19.40€
2021-07-31 16.36€ 18.83€ 16.10€ 18.83€
2021-07-30 15.86€ 15.92€ 15.77€ 15.92€
2021-07-29 16.31€ 16.31€ 16.02€ 16.02€
2021-07-28 15.97€ 16.55€ 15.97€ 16.55€
2021-07-27 14.04€ 15.26€ 14.04€ 15.26€
2021-07-26 13.91€ 13.96€ 13.90€ 13.96€
2021-07-25 13.96€ 14.16€ 13.96€ 14.09€
2021-07-24 13.14€ 13.81€ 13.14€ 13.81€
2021-07-23 12.39€ 13.66€ 11.78€ 13.66€
2021-07-22 12.76€ 12.87€ 12.74€ 12.87€
2021-07-21 11.92€ 11.92€ 11.67€ 11.67€
2021-07-20 12.44€ 12.44€ 12.35€ 12.41€
2021-07-19 13.25€ 13.25€ 12.92€ 13.21€
2021-07-18 13.21€ 13.21€ 13.06€ 13.06€
2021-07-17 13.22€ 13.22€ 12.91€ 12.91€
2021-07-16 13.45€ 13.50€ 13.40€ 13.40€
2021-07-15 15.47€ 15.47€ 14.32€ 14.32€
2021-07-14 14.25€ 14.35€ 14.25€ 14.25€
2021-07-13 14.57€ 14.87€ 14.57€ 14.87€
2021-07-12 15.35€ 15.67€ 15.34€ 15.50€
2021-07-11 16.84€ 16.84€ 15.41€ 15.41€
2021-07-07 15.60€ 16.92€ 15.58€ 16.92€
2021-07-03 16.50€ 16.50€ 15.45€ 15.45€
2021-06-30 15.35€ 16.46€ 15.35€ 16.46€
2021-06-27 15.36€ 15.96€ 14.09€ 14.09€
2021-06-23 17.25€ 18.29€ 14.00€ 14.00€
2021-06-19 20.41€ 20.41€ 17.98€ 17.98€
2021-06-15 17.68€ 20.57€ 17.68€ 20.57€
2021-06-11 20.17€ 21.02€ 18.98€ 18.98€
2021-06-07 26.67€ 26.67€ 22.25€ 22.58€
2021-06-03 26.13€ 26.13€ 25.16€ 25.24€
2021-05-31 25.95€ 25.95€ 20.81€ 22.02€
2021-05-27 16.49€ 27.80€ 16.49€ 27.80€
2021-05-23 22.55€ 24.66€ 19.17€ 19.17€
2021-05-19 34.03€ 34.88€ 30.53€ 34.88€
2021-05-15 40.18€ 40.18€ 34.87€ 38.32€
2021-05-11 40.47€ 42.58€ 38.55€ 38.55€
2021-05-07 34.82€ 41.24€ 34.82€ 39.21€
2021-05-03 31.71€ 34.13€ 31.71€ 32.81€
2021-04-30 30.34€ 30.34€ 29.85€ 29.99€
2021-04-27 28.97€ 28.99€ 25.78€ 28.99€
2021-04-23 29.90€ 32.23€ 29.51€ 29.51€
2021-04-19 35.69€ 35.69€ 32.64€ 32.64€
2021-04-15 28.41€ 34.43€ 27.86€ 34.43€
2021-04-11 26.33€ 27.48€ 26.33€ 26.79€
2021-04-07 24.93€ 29.29€ 24.93€ 29.29€
2021-04-03 24.89€ 27.51€ 24.89€ 27.51€
2021-03-31 22.77€ 23.82€ 22.64€ 23.68€
2021-03-27 22.72€ 23.25€ 20.96€ 23.25€
2021-03-23 25.01€ 25.01€ 22.94€ 22.94€
2021-03-19 23.03€ 25.96€ 23.03€ 24.78€
2021-03-15 25.12€ 25.12€ 23.74€ 24.23€
2021-03-11 23.96€ 26.75€ 23.96€ 25.03€
2021-03-07 24.93€ 24.93€ 23.25€ 23.71€
2021-02-28 21.86€ 23.60€ 20.36€ 23.60€
2021-02-27 21.20€ 23.14€ 20.31€ 20.92€
2021-02-23 28.80€ 28.80€ 26.03€ 26.03€
2021-02-19 26.83€ 26.87€ 26.47€ 26.87€
2021-02-15 22.88€ 28.03€ 22.88€ 27.53€
2021-02-11 20.53€ 22.83€ 20.53€ 22.00€
2021-02-07 20.83€ 22.13€ 20.46€ 20.81€
2021-02-03 18.63€ 19.68€ 18.63€ 19.68€
2021-01-31 17.40€ 19.36€ 17.40€ 19.36€
2021-01-27 20.33€ 20.33€ 18.94€ 18.94€
2021-01-23 17.17€ 18.08€ 15.18€ 17.79€
2021-01-19 17.07€ 19.31€ 16.97€ 18.19€
2021-01-15 11.95€ 14.59€ 11.39€ 14.59€
2021-01-11 13.09€ 14.47€ 12.51€ 13.35€
2021-01-07 11.14€ 13.89€ 10.87€ 13.89€
2021-01-03 9.21€ 10.07€ 9.21€ 10.07€
2020-12-31 10.01€ 10.37€ 9.16€ 9.16€
2020-12-27 9.21€ 9.51€ 9.02€ 9.02€
2020-12-23 11.00€ 11.00€ 10.09€ 10.52€
2020-12-19 10.45€ 11.03€ 10.45€ 11.01€
2020-12-15 9.65€ 10.65€ 9.65€ 10.55€
2020-12-11 10.80€ 10.80€ 9.83€ 9.83€
2020-12-07 11.50€ 11.50€ 10.55€ 11.11€
2020-12-03 11.90€ 11.90€ 11.10€ 11.55€
2020-11-30 10.48€ 11.13€ 10.48€ 11.13€
2020-11-27 12.87€ 13.09€ 10.57€ 10.57€
2020-11-23 11.47€ 12.98€ 11.47€ 12.25€
2020-11-19 10.25€ 11.43€ 10.25€ 11.43€
2020-11-15 10.87€ 10.88€ 10.51€ 10.63€
2020-11-11 9.93€ 10.99€ 9.93€ 10.99€
2020-11-07 8.85€ 10.24€ 8.85€ 10.24€
2020-11-03 9.61€ 9.91€ 9.29€ 9.29€
2020-10-31 10.16€ 10.16€ 9.48€ 9.48€
2020-10-27 10.24€ 10.73€ 9.94€ 9.94€
2020-10-23 9.28€ 10.09€ 8.33€ 10.09€
2020-10-19 9.17€ 9.32€ 9.04€ 9.32€
2020-10-15 9.18€ 9.71€ 9.18€ 9.33€
2020-10-11 7.58€ 8.88€ 7.58€ 8.88€
2020-10-07 7.91€ 8.15€ 7.48€ 7.48€
2020-10-03 8.40€ 8.40€ 7.87€ 7.87€
2020-09-30 9.27€ 9.27€ 8.59€ 8.59€
2020-09-27 6.56€ 9.20€ 6.56€ 8.87€
2020-09-23 8.55€ 8.55€ 7.41€ 7.47€
2020-09-19 9.24€ 9.27€ 8.49€ 8.49€
2020-09-15 10.55€ 10.73€ 10.15€ 10.21€
2020-09-11 10.48€ 10.60€ 10.00€ 10.60€
2020-09-07 9.95€ 10.82€ 8.95€ 10.82€
2020-09-03 13.11€ 13.44€ 12.49€ 12.49€
2020-08-31 12.29€ 13.93€ 12.29€ 13.84€
2020-08-27 12.83€ 12.85€ 12.03€ 12.85€
2020-08-23 13.69€ 13.69€ 11.69€ 13.52€
2020-08-19 16.14€ 16.14€ 13.49€ 13.49€
2020-08-15 11.14€ 14.37€ 11.14€ 14.33€
2020-08-11 11.73€ 11.73€ 11.39€ 11.39€

30 days updated