Le logo d'ethercours.com

48452 EUR 1,36%

Le logo de : WBTC

WBTC / EUR

Classement #15
Capitalisation du marché 12 271 142 207,00
Volume (24h) 181 310 296,00
Valeur Haut/Bas sur 24h 48 846,00 / 47 416,00
Date Open high low close
2021-11-26 52614.18€ 52768.65€ 52409.09€ 52768.65€
2021-11-25 50713.86€ 51172.89€ 50713.86€ 50919.73€
2021-11-24 51177.92€ 51287.44€ 51177.92€ 51225.49€
2021-11-23 50064.64€ 50302.39€ 49677.29€ 50302.39€
2021-11-22 52646.85€ 52982.69€ 52503.62€ 52503.62€
2021-11-21 52931.76€ 53119.03€ 52931.76€ 53119.03€
2021-11-20 51649.65€ 51660.96€ 51394.72€ 51660.96€
2021-11-19 50934.62€ 51128.42€ 49860.58€ 49860.58€
2021-11-18 53445.10€ 53445.10€ 53184.59€ 53327.26€
2021-11-17 53115.42€ 53741.91€ 53115.42€ 53634.13€
2021-11-16 56428.13€ 56501.82€ 56075.11€ 56501.82€
2021-11-15 56302.20€ 56660.37€ 56298.57€ 56660.37€
2021-11-14 56202.14€ 56419.71€ 56173.98€ 56419.71€
2021-11-13 56246.57€ 56428.89€ 56150.93€ 56150.93€
2021-11-12 57028.91€ 57101.22€ 56943.46€ 57049.20€
2021-11-11 58104.26€ 58104.26€ 56340.62€ 56615.84€
2021-11-10 57729.41€ 58371.51€ 57729.41€ 58111.97€
2021-11-09 57104.30€ 58076.14€ 57104.30€ 58076.14€
2021-11-08 54099.77€ 54492.06€ 54099.77€ 54492.06€
2021-11-07 53211.76€ 53321.62€ 53211.76€ 53271.32€
2021-11-06 52840.02€ 53169.64€ 52840.02€ 52933.98€
2021-11-05 53120.04€ 53290.23€ 53120.04€ 53290.23€
2021-11-04 54202.67€ 54226.48€ 54144.40€ 54149.56€
2021-11-03 54787.25€ 54787.25€ 54276.49€ 54276.49€
2021-11-02 52775.16€ 52775.16€ 52303.46€ 52732.75€
2021-11-01 52808.02€ 53307.54€ 52808.02€ 53307.54€
2021-10-31 53571.79€ 53571.79€ 53202.57€ 53375.09€
2021-10-30 54105.36€ 54105.36€ 53965.49€ 53965.49€
2021-10-29 53087.86€ 53087.86€ 52358.53€ 52358.53€
2021-10-28 50702.29€ 50811.90€ 50483.26€ 50483.26€
2021-10-27 53966.46€ 53966.46€ 52338.19€ 52338.19€
2021-10-26 54207.41€ 54558.52€ 54207.41€ 54558.52€
2021-10-25 52179.35€ 52523.25€ 52179.35€ 52468.47€
2021-10-24 52367.69€ 53029.27€ 52367.69€ 53029.27€
2021-10-23 52546.69€ 52546.69€ 52082.08€ 52513.86€
2021-10-22 54138.76€ 54371.90€ 53928.65€ 53928.65€
2021-10-21 56919.65€ 56959.44€ 56801.66€ 56959.44€
2021-10-20 54957.95€ 55170.02€ 54957.95€ 55170.02€
2021-10-19 52880.69€ 53303.65€ 52822.12€ 53303.65€
2021-10-18 51917.79€ 52859.83€ 51349.39€ 52859.83€
2021-10-17 52550.02€ 52859.99€ 52382.55€ 52724.11€
2021-10-16 52544.40€ 53336.82€ 52440.52€ 52440.52€
2021-10-15 49722.46€ 49819.26€ 49652.28€ 49806.39€
2021-10-14 49397.37€ 49755.15€ 49390.06€ 49755.15€
2021-10-13 48261.13€ 49011.42€ 48172.99€ 49011.42€
2021-10-12 49877.94€ 49877.94€ 49628.04€ 49781.19€
2021-10-11 47954.98€ 47954.98€ 47394.16€ 47509.80€
2021-10-10 47375.60€ 47468.95€ 47254.86€ 47468.95€
2021-10-09 47317.77€ 47317.77€ 46757.95€ 46857.87€
2021-10-08 46833.56€ 47074.49€ 46833.56€ 46838.26€
2021-10-07 47641.30€ 47814.57€ 47641.30€ 47795.41€
2021-10-06 44433.39€ 44889.04€ 44390.74€ 44390.74€
2021-10-05 42484.66€ 42484.66€ 42133.22€ 42133.22€
2021-10-04 42199.53€ 42199.53€ 41347.85€ 41446.66€
2021-10-03 41603.16€ 41620.20€ 41533.85€ 41588.50€
2021-10-02 41585.93€ 41914.39€ 41585.93€ 41649.18€
2021-10-01 37726.57€ 37884.60€ 37651.82€ 37884.60€
2021-09-30 35550.46€ 35821.35€ 35506.59€ 35821.35€
2021-09-29 35783.85€ 35867.59€ 35696.09€ 35696.09€
2021-09-28 36798.03€ 36939.26€ 36639.08€ 36935.25€
2021-09-27 37062.55€ 37250.06€ 36705.48€ 36705.48€
2021-09-26 36501.24€ 36617.06€ 36499.88€ 36617.06€
2021-09-25 36199.06€ 36809.24€ 36199.06€ 36729.99€
2021-09-24 38231.06€ 38334.06€ 38133.98€ 38334.06€
2021-09-23 37179.81€ 37216.93€ 36968.38€ 37216.93€
2021-09-22 35964.03€ 35964.03€ 34648.95€ 34648.95€
2021-09-21 37438.68€ 37438.68€ 36965.10€ 36965.10€
2021-09-20 40507.50€ 40689.75€ 40129.56€ 40129.56€
2021-09-19 41147.53€ 41147.53€ 40976.12€ 41057.08€
2021-09-18 40576.14€ 40576.14€ 40285.07€ 40343.81€
2021-09-17 40545.86€ 40545.86€ 40152.59€ 40535.65€
2021-09-16 40776.24€ 40855.37€ 40740.64€ 40855.37€
2021-09-15 39460.39€ 40023.24€ 39460.39€ 40023.24€
2021-09-14 37941.76€ 38306.55€ 37941.76€ 38291.96€
2021-09-13 38991.92€ 38991.92€ 38166.06€ 38808.46€
2021-09-12 38476.37€ 38476.37€ 38257.77€ 38257.77€
2021-09-11 38791.01€ 38791.01€ 37626.16€ 37626.16€
2021-09-10 39550.20€ 39550.20€ 39149.46€ 39401.48€
2021-09-09 39396.32€ 39562.96€ 39081.07€ 39562.96€
2021-09-08 39710.59€ 39710.59€ 39260.87€ 39604.66€
2021-09-07 43640.02€ 44205.64€ 43640.02€ 44205.64€
2021-09-06 42603.01€ 43480.14€ 42603.01€ 43480.14€
2021-09-05 42047.56€ 42268.35€ 42047.56€ 42216.35€
2021-09-04 42436.14€ 42436.14€ 41913.76€ 41913.76€
2021-09-03 41583.65€ 41969.57€ 41583.65€ 41860.15€
2021-09-02 40785.07€ 40946.92€ 40778.12€ 40946.92€
2021-09-01 40115.71€ 40115.71€ 39861.38€ 39953.76€
2021-08-31 41186.60€ 41291.18€ 40310.29€ 40310.29€
2021-08-30 41413.09€ 41650.62€ 41406.39€ 41650.62€
2021-08-29 41246.54€ 41508.42€ 41246.54€ 41387.54€
2021-08-28 41024.30€ 41590.37€ 41024.30€ 41590.37€
2021-08-27 40008.15€ 40183.83€ 40008.15€ 40141.36€
2021-08-26 41491.49€ 41526.08€ 41369.32€ 41502.78€
2021-08-25 41262.67€ 41262.67€ 40977.24€ 41053.05€
2021-08-24 41918.53€ 42202.54€ 41918.53€ 42202.54€
2021-08-23 41559.70€ 41959.66€ 41350.66€ 41959.66€
2021-08-22 41879.40€ 42168.71€ 41791.39€ 42168.71€
2021-08-21 41626.85€ 41948.04€ 41626.85€ 41948.04€
2021-08-20 39972.03€ 39973.88€ 39839.95€ 39973.88€
2021-08-19 38371.64€ 38371.64€ 38099.85€ 38354.18€
2021-08-18 38825.21€ 38825.21€ 38285.14€ 38326.77€
2021-08-17 39253.52€ 39253.52€ 39022.24€ 39241.60€
2021-08-16 39313.81€ 40033.21€ 39313.81€ 40033.21€
2021-08-15 39927.73€ 39927.73€ 39571.90€ 39773.07€
2021-08-14 39336.60€ 40337.22€ 39336.60€ 40337.22€
2021-08-13 37863.17€ 37881.31€ 37437.06€ 37437.06€
2021-08-12 39481.85€ 39517.22€ 38868.09€ 38868.09€
2021-08-11 38840.85€ 39026.34€ 38840.85€ 38845.61€
2021-08-10 39235.63€ 39409.05€ 39012.55€ 39409.05€
2021-08-09 37054.34€ 37801.36€ 37054.34€ 37801.36€
2021-08-08 37068.36€ 37519.45€ 37068.36€ 37348.31€
2021-08-07 32349.90€ 36249.89€ 32349.90€ 36249.89€
2021-08-06 34327.52€ 34652.14€ 34327.52€ 34582.62€
2021-08-05 33573.83€ 33689.51€ 33559.27€ 33600.40€
2021-08-04 32141.95€ 32393.14€ 32097.77€ 32393.14€
2021-08-03 35201.28€ 35201.28€ 33086.45€ 33086.45€
2021-08-02 34884.20€ 34884.20€ 33819.37€ 33819.37€
2021-08-01 34839.94€ 35308.96€ 34839.94€ 35299.50€
2021-07-31 32974.19€ 35176.06€ 32974.19€ 35176.06€
2021-07-30 33413.34€ 33501.34€ 33329.78€ 33501.34€
2021-07-29 34075.66€ 34075.66€ 33640.78€ 33640.78€
2021-07-28 32190.98€ 33015.63€ 32190.98€ 33015.63€
2021-07-27 28433.99€ 31561.49€ 28433.99€ 31561.49€
2021-07-26 29232.06€ 29401.46€ 29232.06€ 29401.46€
2021-07-25 28759.23€ 29021.31€ 28759.23€ 28948.64€
2021-07-24 27451.44€ 28331.70€ 27451.44€ 28331.70€
2021-07-23 26246.49€ 27475.67€ 25375.05€ 27475.67€
2021-07-22 26711.67€ 27165.33€ 26711.67€ 27165.33€
2021-07-21 25328.18€ 25400.95€ 25141.53€ 25141.53€
2021-07-20 26049.37€ 26205.26€ 26049.37€ 26205.26€
2021-07-19 26839.74€ 26956.74€ 26633.50€ 26956.74€
2021-07-18 27066.06€ 27066.06€ 26838.39€ 26838.39€
2021-07-17 27040.35€ 27044.62€ 26766.15€ 26766.15€
2021-07-16 26817.26€ 26964.07€ 26817.26€ 26964.07€
2021-07-15 28907.33€ 28907.33€ 27703.04€ 27761.52€
2021-07-14 27519.22€ 27706.64€ 27519.22€ 27687.89€
2021-07-13 27657.66€ 27937.70€ 27657.66€ 27937.70€
2021-07-12 28607.58€ 29101.01€ 28595.96€ 29013.33€
2021-07-11 28801.07€ 28801.07€ 27759.22€ 28369.88€
2021-07-07 29259.40€ 29871.30€ 28614.03€ 28899.90€
2021-07-03 29674.84€ 29674.84€ 28381.15€ 28567.22€
2021-06-30 29000.73€ 30263.58€ 28910.66€ 30263.58€
2021-06-27 28215.27€ 29076.89€ 26724.06€ 26825.10€
2021-06-23 29990.11€ 30041.62€ 26760.16€ 27174.72€
2021-06-19 33256.06€ 33256.06€ 30292.87€ 30292.87€
2021-06-15 30774.90€ 33383.50€ 29543.57€ 33383.50€
2021-06-11 27546.30€ 30838.39€ 27513.11€ 30142.17€
2021-06-07 32283.94€ 32283.94€ 29179.06€ 29465.80€
2021-06-03 30592.23€ 30866.22€ 30062.47€ 30866.22€
2021-05-31 31566.00€ 31566.00€ 28392.64€ 29269.09€
2021-05-27 28544.11€ 32212.13€ 28544.11€ 32212.13€
2021-05-23 30548.77€ 33146.03€ 30507.56€ 30827.47€
2021-05-19 38733.12€ 38733.12€ 35188.29€ 35188.29€
2021-05-15 46853.15€ 46853.15€ 40966.32€ 41194.88€
2021-05-11 47181.53€ 48390.58€ 46077.18€ 46077.18€
2021-05-07 47576.67€ 47763.11€ 44668.74€ 46912.63€
2021-05-03 48100.83€ 48141.96€ 47060.68€ 47060.68€
2021-04-30 45605.22€ 45605.22€ 44276.26€ 44276.26€
2021-04-27 42234.60€ 44666.81€ 40542.05€ 44666.81€
2021-04-23 46446.53€ 46884.40€ 43343.33€ 43343.33€
2021-04-19 52799.48€ 52799.48€ 47098.89€ 47098.89€
2021-04-15 50378.38€ 53107.08€ 50276.94€ 52457.21€
2021-04-11 47309.33€ 50252.95€ 47309.33€ 50252.95€
2021-04-07 48520.58€ 49664.29€ 48520.58€ 48942.59€
2021-04-03 50154.93€ 50249.79€ 49956.52€ 50249.79€
2021-03-31 47482.11€ 50046.66€ 47346.52€ 50046.66€
2021-03-27 46103.03€ 46565.39€ 43772.57€ 46565.39€
2021-03-23 48955.69€ 48955.69€ 45623.73€ 45623.73€
2021-03-19 47121.03€ 49133.47€ 47121.03€ 48594.22€
2021-03-15 48324.47€ 51292.97€ 48053.43€ 50095.75€
2021-03-11 43062.87€ 47149.50€ 43062.87€ 47149.50€
2021-03-07 42024.15€ 42024.15€ 40642.89€ 41130.13€
2021-02-28 38351.20€ 41385.63€ 37359.60€ 40156.74€
2021-02-27 39888.38€ 40911.43€ 38450.34€ 38450.34€
2021-02-23 46107.42€ 47613.14€ 44642.80€ 44642.80€
2021-02-19 39408.58€ 43364.68€ 39408.58€ 42795.41€
2021-02-15 39300.45€ 40061.19€ 38771.80€ 40061.19€
2021-02-11 32269.42€ 38411.61€ 32269.42€ 37037.42€
2021-02-07 31250.35€ 32621.38€ 30716.06€ 32621.38€
2021-02-03 27332.03€ 29516.17€ 27332.03€ 29516.17€
2021-01-31 25109.55€ 28172.65€ 25109.55€ 28172.65€
2021-01-27 26288.15€ 26732.96€ 26288.15€ 26732.96€
2021-01-23 29728.45€ 29728.45€ 25294.38€ 27066.30€
2021-01-19 30466.14€ 30466.14€ 29623.83€ 30424.45€
2021-01-15 29213.55€ 32296.90€ 27715.53€ 32296.90€
2021-01-11 32075.73€ 33269.64€ 31530.52€ 31530.52€
2021-01-07 27166.89€ 29887.49€ 25606.43€ 29887.49€
2021-01-03 23726.50€ 26463.54€ 23726.50€ 26463.54€
2020-12-31 21550.04€ 23461.64€ 21550.04€ 23461.64€
2020-12-27 19099.28€ 21722.20€ 19099.28€ 21722.20€
2020-12-23 19470.36€ 19552.09€ 18662.57€ 19552.09€
2020-12-19 15989.34€ 18863.58€ 15989.34€ 18863.58€
2020-12-15 14917.25€ 15861.54€ 14917.25€ 15861.54€
2020-12-11 15840.81€ 15840.81€ 15033.68€ 15033.68€
2020-12-07 16001.74€ 16001.74€ 15450.47€ 15948.29€
2020-12-03 16435.60€ 16435.60€ 15616.67€ 15830.51€
2020-11-30 14298.74€ 15175.99€ 14298.74€ 15175.99€
2020-11-27 15564.28€ 16029.58€ 14382.65€ 14382.65€
2020-11-23 14981.66€ 15733.84€ 14981.66€ 15517.71€
2020-11-19 13448.74€ 15011.95€ 13448.74€ 15011.95€
2020-11-15 13276.79€ 13762.63€ 13276.79€ 13545.81€
2020-11-11 12475.36€ 13000.39€ 12475.36€ 12892.72€
2020-11-07 11863.84€ 13171.29€ 11863.84€ 13073.04€
2020-11-03 11765.49€ 11765.49€ 11634.22€ 11634.22€
2020-10-31 11580.68€ 11603.42€ 11297.98€ 11603.42€
2020-10-27 10893.11€ 11082.47€ 10893.11€ 11082.47€
2020-10-23 9978.11€ 10975.72€ 9978.11€ 10975.72€
2020-10-19 9820.31€ 9820.31€ 9653.18€ 9812.41€
2020-10-15 9631.07€ 9769.01€ 9631.07€ 9716.40€
2020-10-11 9074.28€ 9533.53€ 9074.28€ 9533.53€
2020-10-07 9004.43€ 9158.39€ 9004.43€ 9045.45€
2020-10-03 9178.68€ 9178.68€ 9021.71€ 9021.71€
2020-09-30 9263.67€ 9263.67€ 9175.04€ 9237.80€
2020-09-27 8775.35€ 9242.66€ 8775.35€ 9242.66€
2020-09-23 9378.08€ 9378.08€ 8855.67€ 8987.12€
2020-09-19 9115.03€ 9302.87€ 9115.03€ 9235.33€
2020-09-15 8767.21€ 8998.83€ 8696.42€ 8998.83€
2020-09-11 8780.47€ 8780.47€ 8609.39€ 8738.78€
2020-09-07 8611.64€ 8886.79€ 8552.52€ 8670.24€
2020-09-03 9923.33€ 10017.40€ 9712.78€ 9712.78€
2020-08-31 9572.70€ 9856.47€ 9572.70€ 9856.47€
2020-08-27 10025.38€ 10025.38€ 9603.90€ 9732.31€
2020-08-23 10027.65€ 10027.65€ 9735.32€ 9935.20€
2020-08-19 10043.74€ 10333.33€ 10009.88€ 10009.88€
2020-08-15 9740.34€ 9971.82€ 9740.34€ 9949.88€
2020-08-11 9890.30€ 10107.33€ 9890.30€ 10107.33€

30 days updated