Le logo d'ethercours.com

2208.49 EUR -4,23%

Le logo de : ETH

ETH / EUR

Classement #2
Capitalisation du marché 260 150 983 470,00
Volume (24h) -16 008 161 405,92
Valeur Haut/Bas sur 24h 2 417,16 / 2 102,06
Date Open high low close
2022-01-26 2193.43€ 2193.43€ 2142.20€ 2160.53€
2022-01-25 2102.28€ 2195.67€ 2102.28€ 2131.41€
2022-01-24 2107.81€ 2160.80€ 2107.81€ 2160.80€
2022-01-23 2072.31€ 2158.46€ 2072.31€ 2105.25€
2022-01-22 2438.52€ 2438.52€ 2223.63€ 2223.63€
2022-01-21 2846.21€ 2846.21€ 2712.65€ 2712.65€
2022-01-20 2763.71€ 2763.71€ 2741.04€ 2761.55€
2022-01-19 2765.35€ 2810.11€ 2756.03€ 2810.11€
2022-01-18 2828.48€ 2828.48€ 2775.70€ 2823.65€
2022-01-17 2906.59€ 2935.73€ 2906.59€ 2935.73€
2022-01-16 2935.01€ 2944.17€ 2922.93€ 2927.26€
2022-01-15 2903.57€ 2921.96€ 2898.61€ 2921.96€
2022-01-14 2857.89€ 2865.07€ 2843.37€ 2843.37€
2022-01-13 2954.08€ 2966.29€ 2948.67€ 2952.34€
2022-01-12 2861.78€ 2861.78€ 2846.28€ 2853.49€
2022-01-11 2677.33€ 2716.74€ 2677.33€ 2709.86€
2022-01-10 2827.83€ 2827.83€ 2798.77€ 2798.77€
2022-01-09 2656.94€ 2749.69€ 2656.94€ 2749.69€
2022-01-08 2816.45€ 2842.22€ 2791.20€ 2791.20€
2022-01-07 3060.75€ 3060.75€ 3036.47€ 3042.28€
2022-01-06 3222.65€ 3222.65€ 3115.91€ 3115.91€
2022-01-05 3362.40€ 3388.70€ 3362.40€ 3378.94€
2022-01-04 3315.78€ 3328.44€ 3280.76€ 3328.44€
2022-01-03 3340.83€ 3370.90€ 3340.83€ 3370.90€
2022-01-02 3291.74€ 3311.43€ 3291.74€ 3302.30€
2022-01-01 3182.39€ 3248.83€ 3182.39€ 3247.63€
2021-12-31 3311.70€ 3311.70€ 3271.45€ 3271.45€
2021-12-30 3302.52€ 3311.53€ 3287.27€ 3291.60€
2021-12-29 3371.21€ 3386.30€ 3371.21€ 3379.55€
2021-12-28 3599.63€ 3611.88€ 3587.78€ 3587.78€
2021-12-27 3599.82€ 3629.28€ 3599.82€ 3603.89€
2021-12-26 3608.29€ 3645.90€ 3608.29€ 3615.82€
2021-12-25 3608.48€ 3608.48€ 3592.20€ 3592.20€
2021-12-24 3667.30€ 3667.30€ 3631.05€ 3631.05€
2021-12-23 3560.30€ 3570.62€ 3546.50€ 3546.50€
2021-12-22 3556.29€ 3587.86€ 3556.29€ 3582.56€
2021-12-21 3437.33€ 3492.65€ 3437.33€ 3472.72€
2021-12-20 3481.26€ 3544.56€ 3481.26€ 3544.56€
2021-12-19 3518.13€ 3539.34€ 3518.13€ 3539.34€
2021-12-18 3454.89€ 3498.93€ 3431.77€ 3463.38€
2021-12-17 3537.12€ 3556.47€ 3537.12€ 3550.84€
2021-12-16 3519.50€ 3609.59€ 3519.50€ 3554.03€
2021-12-15 3348.82€ 3452.38€ 3348.82€ 3418.19€
2021-12-14 3333.49€ 3373.37€ 3327.05€ 3373.37€
2021-12-13 3665.16€ 3670.82€ 3646.25€ 3670.82€
2021-12-12 3549.66€ 3584.47€ 3549.66€ 3584.47€
2021-12-11 3564.42€ 3567.67€ 3515.47€ 3515.47€
2021-12-10 3664.69€ 3700.68€ 3631.57€ 3685.21€
2021-12-09 3861.94€ 3900.20€ 3861.94€ 3876.68€
2021-12-08 3832.44€ 3832.44€ 3794.45€ 3794.45€
2021-12-07 3725.59€ 3861.66€ 3725.59€ 3861.66€
2021-12-06 3665.62€ 3680.10€ 3665.62€ 3675.73€
2021-12-05 3654.49€ 3654.49€ 3594.50€ 3628.01€
2021-12-04 3739.89€ 3746.47€ 3719.73€ 3729.70€
2021-12-03 3972.70€ 4028.76€ 3972.70€ 4027.29€
2021-12-02 4117.19€ 4117.19€ 4038.19€ 4038.19€
2021-12-01 4111.62€ 4111.62€ 4078.34€ 4105.89€
2021-11-30 3890.31€ 3940.93€ 3890.31€ 3940.93€
2021-11-29 3637.50€ 3757.54€ 3637.50€ 3756.31€
2021-11-28 3653.20€ 3653.20€ 3588.71€ 3644.33€
2021-11-27 3621.62€ 3638.38€ 3603.11€ 3603.11€
2021-11-26 4015.28€ 4025.29€ 4015.28€ 4021.43€
2021-11-25 3769.47€ 3811.21€ 3769.47€ 3791.52€
2021-11-24 3860.85€ 3895.67€ 3850.75€ 3850.75€
2021-11-23 3623.41€ 3666.94€ 3618.14€ 3666.94€
2021-11-22 3874.63€ 3893.25€ 3837.47€ 3837.47€
2021-11-21 3907.29€ 3936.47€ 3903.42€ 3927.46€
2021-11-20 3799.56€ 3808.82€ 3785.49€ 3808.82€
2021-11-19 3581.00€ 3600.87€ 3501.38€ 3501.38€
2021-11-18 3761.54€ 3779.86€ 3761.54€ 3761.84€
2021-11-17 3758.82€ 3789.94€ 3700.30€ 3789.94€
2021-11-16 4053.30€ 4053.30€ 4032.42€ 4036.47€
2021-11-15 3971.33€ 4017.12€ 3971.33€ 4017.12€
2021-11-14 4055.86€ 4082.81€ 4055.86€ 4078.80€
2021-11-13 4079.00€ 4088.94€ 4069.02€ 4069.02€
2021-11-12 4164.52€ 4164.52€ 4154.85€ 4160.96€
2021-11-11 4112.02€ 4112.02€ 4032.46€ 4044.30€
2021-11-10 4113.28€ 4146.25€ 4113.28€ 4123.73€
2021-11-09 4110.16€ 4135.10€ 4110.16€ 4135.10€
2021-11-08 3999.75€ 4014.51€ 3995.86€ 3995.86€
2021-11-07 3891.42€ 3926.22€ 3891.42€ 3914.92€
2021-11-06 3894.40€ 3894.40€ 3867.82€ 3888.69€
2021-11-05 3889.99€ 3921.39€ 3889.99€ 3921.39€
2021-11-04 3987.65€ 3987.65€ 3958.49€ 3958.49€
2021-11-03 3890.86€ 3920.95€ 3886.11€ 3920.95€
2021-11-02 3745.95€ 3745.95€ 3713.99€ 3727.82€
2021-11-01 3681.59€ 3732.18€ 3681.59€ 3720.99€
2021-10-31 3756.68€ 3756.68€ 3720.41€ 3720.41€
2021-10-30 3814.48€ 3828.33€ 3814.48€ 3828.33€
2021-10-29 3662.83€ 3662.83€ 3643.60€ 3643.60€
2021-10-28 3452.23€ 3452.25€ 3423.45€ 3423.45€
2021-10-27 3648.62€ 3684.60€ 3558.61€ 3558.61€
2021-10-26 3620.50€ 3647.32€ 3619.39€ 3647.32€
2021-10-25 3468.44€ 3503.84€ 3468.44€ 3500.51€
2021-10-24 3514.76€ 3540.79€ 3511.93€ 3540.79€
2021-10-23 3431.24€ 3431.24€ 3390.87€ 3417.14€
2021-10-22 3510.00€ 3533.36€ 3507.32€ 3507.32€
2021-10-21 3537.44€ 3554.79€ 3537.44€ 3554.79€
2021-10-20 3279.19€ 3328.45€ 3277.84€ 3328.45€
2021-10-19 3223.87€ 3232.57€ 3218.38€ 3228.83€
2021-10-18 3246.89€ 3301.23€ 3196.01€ 3301.23€
2021-10-17 3331.14€ 3331.14€ 3307.60€ 3310.81€
2021-10-16 3328.28€ 3360.37€ 3320.56€ 3332.13€
2021-10-15 3266.89€ 3268.05€ 3250.04€ 3268.05€
2021-10-14 3046.91€ 3105.92€ 3046.91€ 3105.92€
2021-10-13 3019.46€ 3042.37€ 3019.46€ 3042.37€
2021-10-12 3066.90€ 3066.90€ 3041.14€ 3060.61€
2021-10-11 3055.75€ 3055.75€ 2995.49€ 2995.96€
2021-10-10 3104.80€ 3104.80€ 3095.09€ 3101.89€
2021-10-09 3133.64€ 3133.64€ 3087.72€ 3095.30€
2021-10-08 3124.51€ 3148.79€ 3124.51€ 3125.09€
2021-10-07 3108.47€ 3115.29€ 3095.07€ 3115.29€
2021-10-06 3028.80€ 3048.02€ 3028.80€ 3032.24€
2021-10-05 2943.07€ 2943.07€ 2910.39€ 2910.39€
2021-10-04 2996.65€ 2996.65€ 2934.94€ 2938.22€
2021-10-03 2981.28€ 2981.28€ 2967.01€ 2968.14€
2021-10-02 2849.09€ 2865.77€ 2840.68€ 2841.10€
2021-10-01 2593.98€ 2603.84€ 2578.45€ 2602.55€
2021-09-30 2429.79€ 2456.66€ 2429.79€ 2456.66€
2021-09-29 2428.04€ 2465.08€ 2428.04€ 2438.75€
2021-09-28 2568.07€ 2574.43€ 2540.44€ 2574.43€
2021-09-27 2615.72€ 2635.97€ 2601.57€ 2601.57€
2021-09-26 2494.38€ 2515.78€ 2494.38€ 2515.78€
2021-09-25 2472.81€ 2535.47€ 2472.81€ 2535.47€
2021-09-24 2689.30€ 2693.38€ 2672.81€ 2693.38€
2021-09-23 2592.23€ 2625.46€ 2589.18€ 2625.46€
2021-09-22 2469.16€ 2469.16€ 2339.27€ 2339.27€
2021-09-21 2633.84€ 2633.84€ 2547.73€ 2547.73€
2021-09-20 2855.13€ 2872.98€ 2812.35€ 2812.35€
2021-09-19 2934.89€ 2934.89€ 2899.38€ 2916.13€
2021-09-18 2922.07€ 2922.07€ 2897.32€ 2899.11€
2021-09-17 3047.21€ 3047.21€ 2975.91€ 3020.53€
2021-09-16 2997.08€ 3045.26€ 2997.08€ 3045.26€
2021-09-15 2850.08€ 2900.88€ 2850.08€ 2900.88€
2021-09-14 2761.90€ 2794.82€ 2761.90€ 2794.82€
2021-09-13 2889.21€ 2889.21€ 2800.45€ 2869.45€
2021-09-12 2800.91€ 2800.91€ 2765.20€ 2765.20€
2021-09-11 2819.97€ 2819.97€ 2686.55€ 2686.55€
2021-09-10 2940.71€ 2940.71€ 2917.71€ 2923.88€
2021-09-09 2989.00€ 3005.54€ 2939.13€ 3005.54€
2021-09-08 2903.65€ 2909.90€ 2839.87€ 2909.90€
2021-09-07 3320.01€ 3336.94€ 3319.99€ 3319.99€
2021-09-06 3306.20€ 3343.08€ 3306.20€ 3318.76€
2021-09-05 3252.74€ 3277.83€ 3252.74€ 3266.52€
2021-09-04 3319.44€ 3319.44€ 3273.52€ 3273.52€
2021-09-03 3185.64€ 3224.60€ 3185.64€ 3207.03€
2021-09-02 3137.35€ 3184.80€ 3137.35€ 3184.80€
2021-09-01 2891.80€ 2895.54€ 2877.20€ 2895.54€
2021-08-31 2827.58€ 2831.24€ 2785.44€ 2785.44€
2021-08-30 2734.34€ 2745.81€ 2734.34€ 2744.50€
2021-08-29 2740.18€ 2758.48€ 2740.18€ 2745.31€
2021-08-28 2742.52€ 2778.51€ 2742.52€ 2773.51€
2021-08-27 2651.86€ 2667.99€ 2651.86€ 2662.99€
2021-08-26 2735.89€ 2735.89€ 2727.55€ 2732.37€
2021-08-25 2743.24€ 2743.24€ 2719.37€ 2730.64€
2021-08-24 2821.22€ 2839.47€ 2821.22€ 2837.95€
2021-08-23 2711.08€ 2751.12€ 2690.16€ 2751.12€
2021-08-22 2754.69€ 2782.64€ 2754.69€ 2782.64€
2021-08-21 2782.33€ 2806.62€ 2782.33€ 2787.67€
2021-08-20 2686.51€ 2692.80€ 2683.00€ 2692.80€
2021-08-19 2589.46€ 2589.46€ 2571.36€ 2586.61€
2021-08-18 2663.12€ 2663.12€ 2590.07€ 2601.56€
2021-08-17 2711.63€ 2711.86€ 2689.67€ 2711.03€
2021-08-16 2717.38€ 2794.22€ 2717.38€ 2794.22€
2021-08-15 2779.49€ 2779.49€ 2743.04€ 2753.02€
2021-08-14 2729.83€ 2785.49€ 2729.83€ 2785.49€
2021-08-13 2605.41€ 2605.41€ 2556.47€ 2556.47€
2021-08-12 2762.80€ 2762.80€ 2694.66€ 2694.66€
2021-08-11 2679.37€ 2708.44€ 2679.37€ 2692.02€
2021-08-10 2683.20€ 2683.20€ 2643.05€ 2678.22€
2021-08-09 2526.93€ 2594.85€ 2526.93€ 2594.85€
2021-08-08 2592.19€ 2639.26€ 2592.19€ 2626.74€
2021-08-07 2487.03€ 2487.03€ 2454.77€ 2456.37€
2021-08-06 2358.15€ 2381.51€ 2358.15€ 2381.51€
2021-08-05 2275.25€ 2299.07€ 2275.25€ 2299.07€
2021-08-04 2099.66€ 2119.41€ 2090.56€ 2119.41€
2021-08-03 2141.80€ 2199.40€ 2141.80€ 2199.40€
2021-08-02 2232.10€ 2252.64€ 2196.00€ 2196.00€
2021-08-01 2065.92€ 2139.28€ 2065.92€ 2139.28€
2021-07-31 1939.17€ 2074.92€ 1939.17€ 2074.92€
2021-07-30 1947.66€ 1966.20€ 1944.80€ 1966.20€
2021-07-29 1952.40€ 1952.40€ 1937.36€ 1937.36€
2021-07-28 1896.06€ 1960.14€ 1896.06€ 1960.14€
2021-07-27 1798.54€ 1889.13€ 1798.54€ 1889.13€
2021-07-26 1830.01€ 1839.41€ 1830.01€ 1837.27€
2021-07-25 1822.32€ 1845.88€ 1822.32€ 1843.26€
2021-07-24 1721.04€ 1787.90€ 1721.04€ 1787.90€
2021-07-23 1547.51€ 1721.82€ 1523.84€ 1721.82€
2021-07-22 1644.82€ 1679.15€ 1644.82€ 1679.15€
2021-07-21 1523.60€ 1526.45€ 1505.33€ 1505.33€
2021-07-20 1549.18€ 1550.65€ 1542.20€ 1549.86€
2021-07-19 1617.79€ 1617.79€ 1587.58€ 1613.15€
2021-07-18 1623.68€ 1623.68€ 1615.52€ 1615.52€
2021-07-17 1618.48€ 1618.78€ 1592.80€ 1592.80€
2021-07-16 1631.61€ 1636.72€ 1631.61€ 1632.97€
2021-07-15 1806.32€ 1806.32€ 1651.35€ 1688.00€
2021-07-14 1638.87€ 1658.52€ 1638.87€ 1647.13€
2021-07-13 1701.74€ 1722.16€ 1701.74€ 1722.16€
2021-07-12 1803.26€ 1833.22€ 1800.30€ 1817.14€
2021-07-11 1964.55€ 1964.55€ 1787.54€ 1787.54€
2021-07-10 1799.54€ 1823.57€ 1799.54€ 1823.57€
2021-07-09 1827.43€ 1827.43€ 1773.29€ 1773.29€
2021-07-08 1845.66€ 1851.67€ 1834.67€ 1834.67€
2021-07-07 1878.27€ 1964.00€ 1868.68€ 1962.78€
2021-07-03 1922.61€ 1922.61€ 1790.99€ 1818.72€
2021-06-30 1652.97€ 1822.95€ 1652.97€ 1822.95€
2021-06-27 1652.18€ 1668.19€ 1522.31€ 1522.31€
2021-06-23 1834.33€ 1896.93€ 1570.72€ 1570.72€
2021-06-19 2112.47€ 2112.47€ 1880.89€ 1880.89€
2021-06-15 1946.26€ 2134.36€ 1946.26€ 2134.36€
2021-06-11 2116.84€ 2151.93€ 2042.60€ 2042.60€
2021-06-07 2356.08€ 2356.08€ 2157.37€ 2228.60€
2021-06-03 2213.87€ 2225.35€ 2154.81€ 2225.35€
2021-05-31 2249.53€ 2249.53€ 1881.99€ 1965.25€
2021-05-27 1740.32€ 2364.43€ 1740.32€ 2364.43€
2021-05-23 2058.03€ 2272.08€ 1893.57€ 1893.57€
2021-05-19 3013.30€ 3013.30€ 2704.87€ 2780.41€
2021-05-15 3443.69€ 3443.69€ 3105.46€ 3366.76€
2021-05-11 2872.21€ 3277.61€ 2872.21€ 3277.61€
2021-05-07 2852.76€ 2935.57€ 2701.37€ 2896.80€
2021-05-03 2310.16€ 2454.84€ 2310.16€ 2454.84€
2021-04-30 2189.52€ 2274.29€ 2189.52€ 2274.29€
2021-04-27 1954.37€ 2096.26€ 1829.23€ 2096.26€
2021-04-23 1800.47€ 2019.47€ 1800.47€ 2019.47€
2021-04-19 2100.57€ 2100.57€ 1875.45€ 1875.45€
2021-04-15 1806.41€ 2027.51€ 1798.22€ 2027.51€
2021-04-11 1675.43€ 1800.52€ 1675.43€ 1800.52€
2021-04-07 1714.96€ 1781.33€ 1714.96€ 1781.33€
2021-04-03 1633.69€ 1814.64€ 1633.69€ 1814.64€
2021-03-31 1453.12€ 1569.76€ 1432.95€ 1569.76€
2021-03-27 1414.12€ 1441.70€ 1338.87€ 1441.70€
2021-03-23 1521.06€ 1521.67€ 1413.93€ 1413.93€
2021-03-19 1501.74€ 1526.36€ 1493.83€ 1493.83€
2021-03-15 1523.95€ 1612.72€ 1481.53€ 1561.50€
2021-03-11 1448.74€ 1571.20€ 1448.74€ 1511.44€
2021-03-07 1310.64€ 1394.69€ 1291.57€ 1394.69€
2021-02-28 1226.07€ 1303.55€ 1171.75€ 1238.82€
2021-02-27 1286.91€ 1338.02€ 1201.94€ 1201.94€
2021-02-23 1625.68€ 1625.68€ 1470.21€ 1470.21€
2021-02-19 1463.70€ 1603.05€ 1463.70€ 1603.05€
2021-02-15 1469.24€ 1519.12€ 1469.24€ 1488.95€
2021-02-11 1334.97€ 1459.89€ 1334.97€ 1435.15€
2021-02-07 1379.68€ 1431.56€ 1326.87€ 1397.57€
2021-02-03 1086.28€ 1257.77€ 1086.28€ 1257.77€
2021-01-31 1035.35€ 1137.19€ 1035.35€ 1130.73€
2021-01-27 1011.27€ 1144.42€ 1011.27€ 1114.18€
2021-01-23 1139.60€ 1143.87€ 923.02€ 1015.90€
2021-01-19 970.46€ 1040.01€ 970.46€ 1040.01€
2021-01-15 898.85€ 1001.41€ 856.41€ 1001.41€
2021-01-11 1001.96€ 1049.47€ 1001.44€ 1040.19€
2021-01-07 789.37€ 979.43€ 789.37€ 979.43€
2021-01-03 604.66€ 640.87€ 599.67€ 640.87€
2020-12-31 565.11€ 612.10€ 565.11€ 612.10€
2020-12-27 482.39€ 522.26€ 482.39€ 522.26€
2020-12-23 537.89€ 537.89€ 498.76€ 521.27€
2020-12-19 484.63€ 533.89€ 484.63€ 533.89€
2020-12-15 450.79€ 486.49€ 450.79€ 481.99€
2020-12-11 489.06€ 489.06€ 457.82€ 461.54€
2020-12-07 507.65€ 507.65€ 471.26€ 496.55€
2020-12-03 512.86€ 512.86€ 488.37€ 494.22€
2020-11-30 432.63€ 480.16€ 432.63€ 480.16€
2020-11-27 513.67€ 513.67€ 435.25€ 435.25€
2020-11-23 397.17€ 472.46€ 397.17€ 472.46€
2020-11-19 379.23€ 406.47€ 379.23€ 404.56€
2020-11-15 393.23€ 402.14€ 390.95€ 390.95€
2020-11-11 366.70€ 382.88€ 366.70€ 380.64€
2020-11-07 329.78€ 382.89€ 329.78€ 382.89€
2020-11-03 330.42€ 339.29€ 329.76€ 329.76€
2020-10-31 342.50€ 342.50€ 327.90€ 327.90€
2020-10-27 344.75€ 347.28€ 333.09€ 333.09€
2020-10-23 322.59€ 349.66€ 311.36€ 349.66€
2020-10-19 322.17€ 322.67€ 312.37€ 322.67€
2020-10-15 316.88€ 327.77€ 316.88€ 322.88€
2020-10-11 290.19€ 313.14€ 290.19€ 313.14€
2020-10-07 295.29€ 300.79€ 290.23€ 290.23€
2020-10-03 306.73€ 306.73€ 295.22€ 295.22€
2020-09-30 306.90€ 306.90€ 303.51€ 306.11€
2020-09-27 275.40€ 304.57€ 275.40€ 304.57€
2020-09-23 325.58€ 325.58€ 290.06€ 293.71€
2020-09-19 307.95€ 328.09€ 307.95€ 323.63€
2020-09-15 315.66€ 327.26€ 308.85€ 317.15€
2020-09-11 297.70€ 310.88€ 287.07€ 310.88€
2020-09-07 324.08€ 327.68€ 282.54€ 298.22€
2020-09-03 364.94€ 398.88€ 364.94€ 370.84€
2020-08-31 323.00€ 359.41€ 323.00€ 359.41€
2020-08-27 331.15€ 346.21€ 324.11€ 325.82€
2020-08-23 343.23€ 350.87€ 327.94€ 335.64€
2020-08-19 365.34€ 365.73€ 353.33€ 353.33€
2020-08-15 323.08€ 370.50€ 323.08€ 370.50€
2020-08-11 321.71€ 336.54€ 321.71€ 336.54€
2020-08-07 332.20€ 332.20€ 332.20€ 332.20€

Nothing updated