La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
21 172,02-311,74 (-1,45 %)
À partir de 06:06PM UTC. Marché ouvert.
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202321 235,7521 302,7421 078,2121 172,0221 172,0216 264 032 256
27 janv. 202321 141,9721 539,5720 805,5021 228,6421 228,6423 348 505 923
26 janv. 202321 160,2021 293,2321 082,1821 143,8621 143,8624 196 232 919
25 janv. 202320 789,2321 735,6820 572,8321 168,3521 168,3528 097 700 420
24 janv. 202321 091,5921 263,0720 715,7720 786,6620 786,6624 247 300 228
23 janv. 202320 913,4721 279,7920 856,5521 096,0121 096,0124 392 961 479
22 janv. 202320 940,6921 196,9520 597,9020 912,8520 912,8522 777 637 981
21 janv. 202320 849,6321 404,3720 697,3820 940,3620 940,3629 825 451 809
20 janv. 202319 463,1320 863,3519 292,6920 848,8220 848,8226 477 942 481
19 janv. 202319 158,1219 531,6419 156,8619 464,4419 464,4419 525 411 574
18 janv. 202319 612,7019 814,5218 990,4119 160,0019 160,0027 788 389 733
17 janv. 202319 550,2319 730,4319 381,4019 613,1319 613,1323 170 734 580
16 janv. 202319 294,7619 744,1319 136,0719 544,5019 544,5024 735 714 659
15 janv. 202319 345,6719 360,6719 003,9919 293,4419 293,4417 831 342 602
14 janv. 202318 356,6419 435,7318 354,1419 344,5719 344,5735 936 519 640
13 janv. 202317 374,8518 406,2317 274,2318 355,7518 355,7526 944 191 476
12 janv. 202316 829,0717 534,8216 727,8017 375,4717 375,4732 202 273 140
11 janv. 202316 246,5216 659,3716 120,8316 659,3716 659,3717 065 646 959
10 janv. 202316 019,3116 285,3916 004,1816 246,4616 246,4614 721 152 054
09 janv. 202316 031,2216 171,9016 031,2216 022,6716 022,6717 353 356 453
08 janv. 202315 899,2216 028,5515 871,0016 028,5516 028,559 161 480 345
07 janv. 202315 896,8515 945,7215 861,7615 900,1015 900,107 234 738 931
06 janv. 202316 002,2915 960,6815 921,3915 896,7115 896,7113 516 412 396
05 janv. 202315 900,0615 902,2215 902,7516 002,5416 002,5413 014 337 151
04 janv. 202315 817,6716 002,7915 783,7615 899,8415 899,8417 369 309 126
03 janv. 202315 631,0915 727,6915 769,7115 817,3415 817,3413 184 150 981
02 janv. 202315 528,8315 699,3515 475,9815 630,7415 630,7411 331 006 135
01 janv. 202315 427,1415 541,6915 402,2715 528,4215 528,428 634 566 625
31 déc. 202215 479,6715 502,7215 398,8015 426,7515 426,7510 477 967 597
30 déc. 202215 610,2015 611,3715 346,8515 478,6615 478,6614 850 822 297
29 déc. 202215 572,9615 637,8015 534,2715 611,1515 611,1513 575 508 700
28 déc. 202215 715,4915 743,2715 546,3615 573,1915 573,1915 999 519 839
27 déc. 202215 902,3415 935,1815 632,4815 716,2215 716,2214 805 618 249
26 déc. 202215 857,5015 903,1215 816,2415 902,8215 902,8211 172 480 318
25 déc. 202215 793,8115 806,0415 777,1015 857,2515 857,2510 974 843 059
24 déc. 202215 746,6415 809,9315 743,4115 794,0515 794,059 135 177 431
23 déc. 202215 875,1315 921,4215 859,4415 746,6215 746,6214 370 710 930
22 déc. 202215 854,0615 839,2215 677,4515 875,7915 875,7915 509 072 793
21 déc. 202215 909,4415 921,7915 786,7215 853,2715 853,2714 029 601 625
20 déc. 202215 493,1515 982,2215 492,8815 911,1215 911,1221 384 560 398
19 déc. 202215 833,5415 861,4815 459,5615 491,1615 491,1616 227 470 460
18 déc. 202215 853,1415 875,1015 760,8415 832,5415 832,5410 321 068 134
17 déc. 202215 707,9315 857,8415 674,4215 852,6515 852,6513 651 972 395
16 déc. 202216 321,9816 452,9515 649,1615 708,4015 708,4022 675 985 898
15 déc. 202216 685,4516 720,2816 294,8916 322,2816 322,2819 705 742 862
14 déc. 202216 736,9617 154,3916 621,2316 687,3316 687,3323 917 306 155
13 déc. 202216 322,6816 820,6816 218,6016 736,2616 736,2625 069 337 961
12 déc. 202216 255,5016 329,6316 076,0616 322,6816 322,6818 609 983 128
11 déc. 202216 249,7916 376,3216 243,1316 257,1116 257,1113 423 070 672
10 déc. 202216 245,9316 332,4316 241,2316 248,8616 248,8612 054 059 993
09 déc. 202216 324,9616 368,0016 236,1516 244,9216 244,9219 274 539 758
08 déc. 202216 026,7316 356,0715 977,7216 326,2216 326,2219 417 560 064
07 déc. 202216 326,1016 359,9016 019,4116 027,4716 027,4718 717 035 116
06 déc. 202216 172,1916 330,7516 182,0516 326,1016 326,1019 001 419 647
05 déc. 202216 245,6316 424,7516 136,5016 171,8016 171,8021 158 441 563
04 déc. 202216 045,7216 281,8616 041,2316 247,1416 247,1415 956 947 589
03 déc. 202216 219,6316 244,2516 026,7116 045,7816 045,7815 390 540 350
02 déc. 202216 118,4316 218,2716 131,0216 218,2716 218,2718 544 469 786
01 déc. 202216 471,0016 385,8316 049,2516 116,9616 116,9621 748 173 431
30 nov. 202215 929,3916 487,5215 929,3916 471,5416 471,5428 324 948 897
29 nov. 202215 678,9915 928,0715 593,7715 928,9115 928,9122 841 645 014
28 nov. 202215 857,8315 875,4215 460,8315 678,6815 678,6826 821 568 319
27 nov. 202215 808,6215 989,2115 855,1415 862,0815 862,0819 719 673 404
26 nov. 202215 865,5416 003,5215 762,8615 809,0015 809,0017 283 608 415
25 nov. 202215 951,8315 952,6315 741,8015 865,7915 865,7917 936 579 787
24 nov. 202215 945,0616 096,6315 832,6715 953,9415 953,9425 105 353 987
23 nov. 202215 707,1316 013,5415 683,8715 944,1715 944,1731 636 334 826
22 nov. 202215 404,0515 811,7915 273,3215 701,4915 701,4929 800 107 605
21 nov. 202215 769,4515 769,4515 234,9315 408,9115 408,9136 532 413 039
20 nov. 202216 154,7816 187,5015 738,0015 770,0415 770,0420 630 753 760
19 nov. 202216 140,1916 236,9016 017,0316 153,4516 153,4515 568 340 052
18 nov. 202216 106,5016 340,9616 029,2416 141,6916 141,6925 967 626 142
17 nov. 202216 039,5816 101,6715 869,7516 106,1316 106,1326 897 961 057
16 nov. 202216 301,5316 369,0615 789,3416 038,6316 038,6332 641 703 726
15 nov. 202216 102,3416 423,7016 029,8116 301,7916 301,7935 336 096 844
14 nov. 202215 834,5216 582,3415 410,0216 103,0416 103,0448 091 705 519
13 nov. 202216 213,6016 330,4215 796,9415 835,8115 835,8126 348 067 437
12 nov. 202216 426,6316 455,3616 053,4616 213,0816 213,0828 680 878 604
11 nov. 202217 252,3217 331,9916 080,8416 424,1416 424,1453 870 351 057
10 nov. 202215 852,2317 705,7715 809,5217 255,7717 255,7781 636 333 539
09 nov. 202218 395,3218 456,9215 661,4015 849,8615 849,86102 704 795 276
08 nov. 202220 564,5620 635,3717 499,0718 392,8518 392,85118 039 930 919
07 nov. 202221 075,4521 195,9520 450,9220 566,7020 566,7053 417 047 712
06 nov. 202221 320,1821 380,6021 070,9821 077,3221 077,3235 335 569 263
05 nov. 202221 181,9021 482,2721 134,6221 317,8121 317,8137 908 493 588
04 nov. 202220 727,9921 374,0820 690,9421 184,3021 184,3064 185 047 442
03 nov. 202220 544,7720 741,5520 610,1320 729,2420 729,2444 339 426 458
02 nov. 202220 736,7420 820,4520 464,1520 541,5320 541,5356 604 883 095
01 nov. 202220 731,5120 795,6220 557,2820 739,0920 739,0940 312 664 325
31 oct. 202220 727,8920 932,0720 524,0520 732,4020 732,4046 195 709 265
30 oct. 202220 891,0320 990,4020 642,8220 729,8020 729,8031 630 080 723
29 oct. 202220 667,3721 062,0420 638,6520 891,5320 891,5340 511 498 416
28 oct. 202220 355,1520 853,3120 212,3720 667,6220 667,6244 149 093 368
27 oct. 202220 580,2820 681,2320 317,2320 353,0220 353,0249 789 468 768
26 oct. 202220 166,4620 804,6120 164,1120 577,9420 577,9458 350 102 868
25 oct. 202219 571,7120 418,1719 516,3120 170,0920 170,0947 937 955 983
24 oct. 202219 840,5819 888,4519 460,1519 572,3219 572,3230 556 236 210
23 oct. 202219 484,7119 933,8719 399,9719 839,8119 839,8122 437 313 986
22 oct. 202219 443,4219 525,6319 402,7119 485,1719 485,1716 336 666 996
21 oct. 202219 483,5219 505,0419 323,4719 443,5119 443,5132 918 164 818
*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...