La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
60 398,60+1 012,60 (+1,71 %)
À partir de 07:22PM UTC. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202459 674,1661 469,8456 214,4560 398,6060 398,6045 993 492 480
18 avr. 202460 099,3460 729,5256 185,2857 433,4857 433,4839 286 364 669
17 avr. 202459 689,9360 616,8058 076,4360 080,5360 080,5340 342 061 721
16 avr. 202461 748,6662 753,1758 671,1259 696,4359 696,4341 032 259 716
15 avr. 202459 894,3461 824,8058 364,6461 747,7961 747,7946 104 460 061
14 avr. 202463 039,5063 736,6657 157,3559 880,5059 880,5049 605 031 852
13 avr. 202465 318,2266 471,4161 312,2763 046,5263 046,5241 404 315 168
12 avr. 202465 706,0166 326,5264 987,8765 317,5065 317,5028 111 998 916
11 avr. 202463 671,5266 185,7862 786,4265 717,3165 717,3135 674 618 252
10 avr. 202465 949,6166 052,1162 849,0763 670,3963 670,3933 545 678 294
09 avr. 202464 045,2267 173,0763 800,7265 948,5565 948,5534 305 334 170
08 avr. 202463 536,9164 784,7463 494,9764 045,2264 045,2219 579 360 407
07 avr. 202462 562,5864 212,4262 240,8663 535,9963 535,9918 414 292 073
06 avr. 202463 226,8963 377,6661 056,5962 559,8862 559,8831 122 617 757
05 avr. 202460 874,7263 814,6860 044,4363 220,5163 220,5131 781 071 439
04 avr. 202460 777,8461 905,2559 960,0160 879,4460 879,4431 821 542 739
03 avr. 202464 923,2664 926,3960 031,1760 778,1260 778,1247 088 030 248
02 avr. 202466 090,0566 098,0263 459,8964 920,5864 920,5832 481 203 376
01 avr. 202464 488,0666 131,0964 466,8566 090,2066 090,2018 577 076 876
31 mars 202464 715,5365 143,3564 444,8164 485,7764 485,7715 861 182 173
30 mars 202465 552,3465 781,1964 015,4164 714,9664 714,9623 361 674 571
29 mars 202464 226,4566 244,1763 657,7265 552,4865 552,4831 851 886 037
28 mars 202464 611,4166 307,7363 196,1864 228,8364 228,8337 754 873 033
27 mars 202464 529,8365 943,6563 961,2764 607,6664 607,6633 242 207 017
26 mars 202462 211,8465 645,1461 400,9864 555,2064 555,2039 401 980 746
25 mars 202459 005,9662 557,8258 780,4262 211,9162 211,9125 174 349 775
24 mars 202458 759,1260 760,9758 055,3058 998,0958 998,0922 783 349 644
23 mars 202460 290,0361 475,0057 444,8858 737,0558 737,0538 128 358 668
22 mars 202462 090,2762 374,5559 476,6460 291,3860 291,3840 948 610 730
21 mars 202457 015,3862 323,0155 955,7562 092,1862 092,1861 067 236 556
20 mars 202462 129,6862 630,5256 642,9556 999,3856 999,3868 326 075 351
19 mars 202462 820,5263 275,1361 246,1862 122,7562 122,7545 304 643 119
18 mars 202459 976,7363 235,2759 223,5562 838,2662 838,2641 086 480 972
17 mars 202463 719,6564 319,9959 503,8859 975,6159 975,6143 012 848 654
16 mars 202465 595,5366 513,5760 287,1163 730,0163 730,0171 917 756 863
15 mars 202466 720,0867 416,4963 001,4665 603,5465 603,5454 759 158 986
14 mars 202465 418,5767 372,1865 274,6966 723,8566 723,8544 017 130 178
13 mars 202465 984,3266 760,8162 943,2665 417,8265 417,8257 248 192 058
12 mars 202463 073,6766 681,3561 394,5565 983,2065 983,2060 121 474 891
11 mars 202462 594,4463 969,6362 389,5663 072,9763 072,9732 609 410 343
10 mars 202462 410,7762 752,3462 185,8662 593,1862 593,1819 746 552 762
09 mars 202461 124,9263 992,1360 486,0262 411,5462 411,5454 098 645 569
08 mars 202460 650,2862 190,4360 234,2961 113,4161 113,4142 908 783 273
07 mars 202458 749,2262 247,2557 910,9060 656,7660 656,7663 082 253 938
06 mars 202462 964,8063 662,9254 662,0658 772,3958 772,3994 700 013 077
05 mars 202458 233,4163 129,3957 511,9562 955,0062 955,0065 110 966 484
04 mars 202457 196,2258 333,5456 605,0058 261,4158 261,4124 214 782 930
03 mars 202457 565,1157 590,0456 851,1057 194,6257 194,6222 026 367 161
02 mars 202456 605,7858 275,3656 197,5357 573,3957 573,3937 053 841 004
01 mars 202457 664,0658 686,8255 980,4456 633,8456 633,8460 611 481 553
29 févr. 202452 642,7858 946,1252 349,3157 669,2357 669,2376 799 525 876
28 févr. 202450 246,9053 062,3250 227,8952 655,9552 655,9545 896 050 163
27 févr. 202447 815,2650 642,2946 983,7750 249,7050 249,7031 404 136 534
26 févr. 202447 602,4347 991,0247 349,8047 817,7547 817,7514 246 672 819
25 févr. 202446 837,2847 712,2746 697,9547 607,8647 607,8614 007 949 994
24 févr. 202447 372,7947 563,9046 676,1046 833,2046 833,2019 780 407 304
23 févr. 202447 923,2948 060,1647 013,4747 392,2547 392,2523 475 734 895
22 févr. 202448 356,8948 447,1846 835,6547 908,9947 908,9926 454 709 694
21 févr. 202448 050,0948 954,8546 978,1648 367,3848 367,3830 854 694 565
20 févr. 202448 345,0348 653,5747 961,4748 051,4148 051,4119 824 256 609
19 févr. 202447 937,6648 567,2647 540,2748 333,6548 333,6516 316 334 143
18 févr. 202448 401,3448 429,4047 016,8947 938,6147 938,6118 566 635 635
17 févr. 202448 211,8748 887,4247 948,5448 399,9748 399,9726 149 030 201
16 févr. 202448 300,7449 030,9147 686,4348 212,6448 212,6435 797 869 001
15 févr. 202446 442,9848 542,0846 022,7848 291,3448 291,3436 438 018 997
14 févr. 202446 362,6646 758,0245 174,0146 451,3846 451,3833 238 143 997
13 févr. 202444 726,4646 671,1444 319,1446 378,3246 378,3232 038 925 926
12 févr. 202444 293,7845 004,9544 153,2444 724,1844 724,1817 888 096 185
11 févr. 202443 723,1144 643,5443 492,9644 295,9244 295,9215 205 677 486
10 févr. 202442 028,7744 635,8742 007,2043 717,2443 717,2436 456 475 765
09 févr. 202441 141,0542 291,1041 141,0542 032,6542 032,6524 267 239 777
08 févr. 202440 057,2641 161,2139 758,7141 128,1641 128,1619 605 874 860
07 févr. 202439 713,8240 324,8439 579,3840 052,2940 052,2915 616 166 337
06 févr. 202439 497,7340 479,9239 235,1539 715,0039 715,0017 424 025 115
05 févr. 202439 815,4639 880,1939 289,1839 503,2639 503,2613 731 491 707
04 févr. 202439 991,4440 153,4739 719,0339 812,9739 812,9710 343 279 551
03 févr. 202439 613,8940 213,4439 394,4739 992,2739 992,2717 228 088 847
02 févr. 202439 401,6339 771,8738 747,3039 612,1839 612,1819 701 317 928
01 févr. 202439 606,1940 293,8939 121,9139 413,5239 413,5222 837 367 991
31 janv. 202439 967,2840 434,3339 385,5739 612,0539 612,0521 988 487 304
30 janv. 202438 765,4139 965,3838 701,7839 956,2239 956,2219 077 561 931
29 janv. 202438 777,3939 395,1038 431,5838 769,7238 769,7215 549 147 600
28 janv. 202438 491,5738 841,3838 137,7838 771,8138 771,8110 514 898 011
27 janv. 202436 822,5438 862,6936 734,7038 492,7238 492,7223 563 248 548
26 janv. 202436 829,8736 968,4736 444,6536 819,7736 819,7717 049 792 852
25 janv. 202436 728,7437 141,2436 305,7036 831,2736 831,2720 548 650 512
24 janv. 202436 327,5836 831,7335 454,1336 699,2336 699,2326 935 315 403
23 janv. 202438 151,4938 205,1536 241,1336 317,1536 317,1528 808 107 460
22 janv. 202438 214,8438 383,4638 102,6438 144,2738 144,278 579 009 413
21 janv. 202438 171,8338 404,1238 008,8138 209,4338 209,4310 625 574 894
20 janv. 202437 933,7938 683,2037 031,3538 166,1638 166,1623 616 244 981
19 janv. 202439 262,6639 384,7537 389,3737 918,7237 918,7223 174 989 410
18 janv. 202439 648,7139 708,3138 844,6339 262,9739 262,9719 153 733 750
17 janv. 202438 828,9340 061,8538 703,3439 669,7139 669,7122 119 531 074
16 janv. 202438 112,5139 562,1338 103,7038 840,4638 840,4620 392 557 029
15 janv. 202439 075,4039 279,1038 120,4838 186,7038 186,7016 008 261 347
14 janv. 202439 036,3539 433,3038 730,5339 075,5139 075,5118 790 462 489
13 janv. 202442 208,0842 365,2438 219,4239 085,3439 085,3439 522 714 682
12 janv. 202442 514,0444 721,1841 601,8742 220,6442 220,6441 733 631 991
11 janv. 202442 189,8643 423,0540 645,2342 488,2642 488,2645 665 538 159
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...