Le logo d'ethercours.com

71.46 EUR -0,01%

CETH / EUR

Classement #35
Capitalisation du marché 5 574 128 671,00
Volume (24h) 2 957 443,00
Valeur Haut/Bas sur 24h 71,56 / 68,42
Date Open high low close
2021-10-24 70.20€ 72.11€ 70.20€ 72.11€
2021-10-23 68.90€ 68.90€ 68.19€ 68.71€
2021-10-22 70.42€ 70.91€ 70.42€ 70.48€
2021-10-21 70.75€ 71.65€ 70.75€ 71.65€
2021-10-20 65.54€ 66.73€ 65.54€ 66.73€
2021-10-19 64.70€ 64.85€ 64.52€ 64.83€
2021-10-18 63.76€ 66.08€ 63.76€ 66.08€
2021-10-17 66.35€ 66.76€ 66.22€ 66.76€
2021-10-16 66.92€ 66.99€ 66.73€ 66.97€
2021-10-15 65.30€ 65.71€ 65.19€ 65.71€
2021-10-14 60.91€ 62.20€ 60.91€ 62.20€
2021-10-13 60.64€ 61.01€ 60.52€ 61.01€
2021-10-12 60.89€ 61.37€ 60.69€ 61.08€
2021-10-11 61.30€ 61.30€ 59.85€ 59.85€
2021-10-10 61.93€ 62.22€ 61.93€ 62.18€
2021-10-09 62.79€ 62.79€ 61.96€ 62.22€
2021-10-08 62.78€ 63.38€ 62.66€ 62.66€
2021-10-07 62.24€ 62.38€ 62.11€ 62.36€
2021-10-06 60.09€ 61.20€ 60.09€ 60.83€
2021-10-05 58.95€ 58.95€ 58.22€ 58.22€
2021-10-04 60.35€ 60.35€ 58.84€ 59.12€
2021-10-03 59.78€ 59.78€ 59.34€ 59.34€
2021-10-02 57.04€ 57.49€ 56.92€ 56.98€
2021-10-01 52.04€ 52.18€ 51.50€ 52.18€
2021-09-30 48.60€ 49.26€ 48.60€ 49.26€
2021-09-29 48.77€ 49.52€ 48.77€ 49.06€
2021-09-28 51.61€ 51.61€ 50.88€ 51.60€
2021-09-27 52.48€ 52.85€ 52.48€ 52.69€
2021-09-26 50.03€ 50.40€ 49.85€ 50.40€
2021-09-25 49.75€ 50.81€ 49.75€ 50.70€
2021-09-24 53.97€ 53.97€ 53.72€ 53.76€
2021-09-23 51.98€ 52.51€ 51.90€ 52.51€
2021-09-22 49.60€ 49.60€ 46.85€ 46.85€
2021-09-21 52.16€ 52.16€ 51.30€ 51.30€
2021-09-20 57.30€ 57.51€ 56.36€ 56.36€
2021-09-19 58.86€ 58.86€ 58.21€ 58.42€
2021-09-18 58.40€ 58.40€ 58.12€ 58.12€
2021-09-17 61.09€ 61.09€ 59.93€ 60.60€
2021-09-16 60.32€ 60.93€ 60.32€ 60.93€
2021-09-15 57.06€ 58.17€ 57.06€ 58.17€
2021-09-14 55.36€ 56.08€ 55.36€ 56.08€
2021-09-13 57.92€ 57.92€ 56.56€ 57.34€
2021-09-12 55.97€ 56.04€ 55.37€ 55.37€
2021-09-11 56.44€ 56.44€ 53.82€ 53.82€
2021-09-10 58.97€ 58.97€ 58.49€ 58.54€
2021-09-09 51.63€ 60.41€ 51.63€ 60.41€
2021-09-08 58.25€ 58.26€ 56.89€ 58.26€
2021-09-07 66.63€ 66.85€ 66.63€ 66.64€
2021-09-06 66.28€ 66.68€ 66.15€ 66.49€
2021-09-05 65.10€ 65.66€ 65.10€ 65.66€
2021-09-04 66.48€ 66.48€ 65.69€ 65.69€
2021-09-03 63.89€ 64.60€ 63.89€ 64.27€
2021-09-02 62.98€ 63.91€ 62.98€ 63.91€
2021-09-01 57.97€ 58.21€ 57.72€ 57.95€
2021-08-31 56.66€ 56.80€ 55.91€ 55.91€
2021-08-30 54.81€ 55.21€ 54.81€ 55.21€
2021-08-29 54.89€ 55.26€ 54.89€ 55.09€
2021-08-28 54.99€ 55.72€ 54.99€ 55.64€
2021-08-27 53.13€ 53.53€ 53.13€ 53.53€
2021-08-26 55.12€ 55.12€ 54.66€ 54.76€
2021-08-25 54.82€ 54.92€ 54.53€ 54.79€
2021-08-24 56.45€ 56.97€ 56.45€ 56.87€
2021-08-23 54.44€ 54.73€ 53.90€ 54.73€
2021-08-22 55.32€ 55.71€ 55.32€ 55.62€
2021-08-21 55.77€ 56.18€ 55.74€ 55.74€
2021-08-20 54.00€ 54.03€ 53.80€ 54.03€
2021-08-19 51.91€ 51.91€ 51.64€ 51.90€
2021-08-18 53.33€ 53.33€ 51.98€ 51.99€
2021-08-17 54.49€ 54.49€ 53.67€ 54.25€
2021-08-16 54.49€ 56.07€ 54.49€ 56.07€
2021-08-15 55.33€ 55.40€ 54.89€ 55.40€
2021-08-14 54.66€ 55.81€ 54.66€ 55.80€
2021-08-13 52.14€ 52.45€ 51.23€ 51.23€
2021-08-12 55.37€ 55.46€ 54.01€ 54.01€
2021-08-11 53.64€ 54.26€ 53.64€ 53.98€
2021-08-10 54.00€ 54.00€ 52.94€ 53.58€
2021-08-09 50.81€ 51.94€ 50.81€ 51.94€
2021-08-08 52.00€ 52.99€ 52.00€ 52.71€
2021-08-07 42.39€ 49.20€ 42.39€ 49.20€
2021-08-06 47.51€ 47.91€ 47.51€ 47.91€
2021-08-05 45.63€ 46.26€ 45.63€ 46.26€
2021-08-04 42.17€ 42.57€ 41.99€ 42.57€
2021-08-03 43.01€ 44.25€ 43.01€ 44.25€
2021-08-02 44.54€ 45.15€ 43.96€ 43.96€
2021-08-01 41.49€ 42.89€ 41.49€ 42.89€
2021-07-31 38.76€ 41.40€ 38.76€ 41.40€
2021-07-30 39.06€ 39.40€ 39.06€ 39.40€
2021-07-29 39.15€ 39.15€ 38.90€ 39.03€
2021-07-28 37.98€ 38.89€ 37.98€ 38.89€
2021-07-27 36.06€ 37.94€ 36.06€ 37.94€
2021-07-26 36.62€ 36.82€ 36.62€ 36.80€
2021-07-25 36.66€ 36.94€ 36.66€ 36.90€
2021-07-24 34.49€ 35.28€ 34.49€ 35.28€
2021-07-23 31.09€ 34.50€ 30.45€ 34.50€
2021-07-22 33.29€ 33.68€ 32.95€ 33.68€
2021-07-21 30.59€ 30.62€ 30.23€ 30.23€
2021-07-20 31.00€ 31.05€ 30.96€ 31.05€
2021-07-19 32.47€ 32.47€ 31.93€ 32.20€
2021-07-18 32.56€ 32.56€ 32.36€ 32.36€
2021-07-17 32.48€ 32.48€ 31.95€ 31.95€
2021-07-16 32.64€ 32.75€ 32.64€ 32.74€
2021-07-15 36.23€ 36.23€ 33.06€ 33.80€
2021-07-14 32.83€ 33.19€ 32.83€ 32.93€
2021-07-13 34.23€ 34.52€ 34.23€ 34.52€
2021-07-12 36.17€ 36.53€ 36.09€ 36.39€
2021-07-11 39.47€ 39.47€ 35.79€ 35.79€
2021-07-10 36.17€ 36.17€ 35.32€ 35.38€
2021-07-07 37.70€ 39.41€ 37.40€ 39.39€
2021-07-03 38.55€ 38.55€ 35.85€ 36.42€
2021-06-30 33.20€ 37.10€ 33.20€ 37.10€
2021-06-27 32.72€ 33.47€ 30.54€ 30.54€
2021-06-23 36.71€ 38.38€ 31.29€ 31.29€
2021-06-19 42.31€ 42.31€ 37.75€ 37.75€
2021-06-15 38.73€ 42.43€ 38.73€ 42.43€
2021-06-11 43.11€ 43.11€ 40.93€ 40.93€
2021-06-07 47.39€ 47.39€ 42.75€ 44.63€
2021-06-03 44.35€ 44.55€ 43.05€ 44.55€
2021-05-31 45.11€ 45.11€ 37.75€ 39.36€
2021-05-27 34.72€ 47.16€ 34.72€ 47.16€
2021-05-23 42.35€ 45.55€ 38.39€ 38.39€
2021-05-19 60.53€ 60.53€ 54.13€ 55.24€
2021-05-15 68.84€ 68.84€ 61.49€ 67.30€
2021-05-11 57.41€ 65.45€ 57.41€ 65.45€
2021-05-07 57.17€ 58.69€ 54.46€ 58.09€
2021-05-03 46.08€ 49.19€ 46.08€ 49.19€
2021-04-30 44.04€ 45.61€ 44.04€ 45.61€
2021-04-27 39.14€ 41.86€ 36.73€ 41.86€
2021-04-23 36.17€ 40.42€ 36.17€ 40.42€
2021-04-19 42.10€ 42.10€ 37.50€ 37.50€
2021-04-15 36.12€ 40.60€ 36.02€ 40.60€
2021-04-11 33.36€ 35.98€ 33.36€ 35.98€
2021-04-07 34.26€ 35.72€ 34.26€ 35.72€
2021-04-03 32.71€ 36.37€ 32.71€ 36.37€
2021-03-31 29.17€ 31.46€ 28.68€ 31.46€
2021-03-27 28.31€ 28.85€ 26.98€ 28.85€
2021-03-23 28.90€ 30.52€ 28.40€ 28.40€
2021-03-19 30.25€ 30.52€ 30.01€ 30.01€
2021-03-15 30.56€ 32.29€ 29.69€ 31.34€
2021-03-11 29.01€ 31.42€ 29.01€ 30.33€
2021-03-07 26.27€ 28.00€ 25.77€ 28.00€
2021-02-28 24.33€ 26.12€ 23.55€ 24.81€
2021-02-27 25.73€ 26.75€ 24.00€ 24.00€
2021-02-23 32.44€ 32.44€ 29.38€ 29.38€
2021-02-19 29.32€ 32.13€ 29.32€ 32.13€
2021-02-15 29.38€ 30.40€ 29.38€ 29.81€
2021-02-11 26.84€ 29.27€ 26.84€ 28.77€
2021-02-07 27.75€ 28.55€ 26.69€ 27.96€
2021-02-03 21.73€ 25.22€ 21.73€ 25.22€
2021-01-31 20.69€ 22.81€ 20.69€ 22.70€
2021-01-27 20.23€ 22.77€ 20.23€ 22.31€
2021-01-23 22.83€ 22.95€ 18.50€ 20.40€
2021-01-19 19.42€ 20.86€ 19.42€ 20.86€
2021-01-15 17.92€ 19.99€ 17.14€ 19.99€
2021-01-11 19.95€ 21.12€ 19.95€ 20.76€
2021-01-07 16.23€ 19.70€ 16.23€ 19.70€
2021-01-03 12.11€ 12.82€ 12.00€ 12.82€
2020-12-31 11.22€ 12.27€ 11.22€ 12.27€
2020-12-27 9.72€ 10.45€ 9.72€ 10.45€
2020-12-23 10.77€ 10.77€ 10.00€ 10.45€
2020-12-19 9.70€ 10.69€ 9.70€ 10.69€
2020-12-15 9.02€ 9.75€ 9.02€ 9.65€
2020-12-11 9.79€ 9.79€ 9.20€ 9.23€
2020-12-07 10.17€ 10.17€ 9.44€ 9.94€
2020-12-03 10.29€ 10.29€ 9.78€ 9.89€
2020-11-30 8.67€ 9.58€ 8.67€ 9.58€
2020-11-27 10.29€ 10.29€ 8.71€ 8.71€
2020-11-23 7.95€ 9.45€ 7.95€ 9.45€
2020-11-19 7.59€ 8.14€ 7.59€ 8.11€
2020-11-15 7.88€ 8.07€ 7.82€ 7.82€
2020-11-11 7.35€ 7.65€ 7.35€ 7.62€
2020-11-07 6.60€ 7.67€ 6.60€ 7.67€
2020-11-03 6.62€ 6.79€ 6.59€ 6.59€
2020-10-31 6.83€ 6.83€ 6.56€ 6.56€
2020-10-27 6.91€ 6.95€ 6.67€ 6.67€
2020-10-23 6.45€ 7.01€ 6.24€ 7.01€
2020-10-19 6.45€ 6.45€ 6.25€ 6.45€
2020-10-15 6.35€ 6.56€ 6.35€ 6.47€
2020-10-11 5.81€ 6.27€ 5.81€ 6.27€
2020-10-07 5.91€ 6.02€ 5.81€ 5.81€
2020-10-03 6.14€ 6.14€ 5.91€ 5.91€
2020-09-30 6.14€ 6.14€ 6.08€ 6.13€
2020-09-27 5.50€ 6.09€ 5.50€ 6.09€
2020-09-23 6.51€ 6.51€ 5.84€ 5.90€
2020-09-19 6.16€ 6.58€ 6.16€ 6.47€
2020-09-15 6.32€ 6.55€ 6.18€ 6.30€
2020-09-11 5.96€ 6.23€ 5.74€ 6.23€
2020-09-07 6.47€ 6.57€ 5.64€ 5.99€
2020-09-03 7.29€ 7.99€ 7.29€ 7.45€
2020-08-31 6.47€ 7.19€ 6.47€ 7.19€
2020-08-27 6.62€ 6.93€ 6.50€ 6.52€
2020-08-23 6.88€ 7.02€ 6.57€ 6.72€
2020-08-19 7.31€ 7.32€ 7.07€ 7.07€
2020-08-15 6.47€ 7.40€ 6.47€ 7.40€
2020-08-11 6.66€ 6.74€ 6.61€ 6.74€

Nothing updated