Marchés français ouverture 1 h 26 min

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
57 519,95+578,41 (+1,02 %)
À partir de 05:33AM UTC. Marché ouvert.
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 202457 539,8958 133,2557 391,9057 519,9557 519,9520 711 276 544
27 juin 202457 696,8558 260,4156 849,7856 937,7856 937,7821 072 438 187
26 juin 202456 154,3258 101,5356 129,5957 710,8257 710,8227 266 985 323
25 juin 202459 107,2659 203,0754 586,4356 164,6956 164,6940 207 863 572
24 juin 202460 087,8860 314,9059 114,2359 114,2359 114,2310 451 495 555
23 juin 202459 964,3560 299,7159 792,1660 091,2660 091,269 219 732 548
22 juin 202460 561,7360 688,7059 304,8459 947,8359 947,8324 493 247 076
21 juin 202460 443,9361 926,0360 270,0060 553,0160 553,0123 950 001 054
20 juin 202460 665,8761 182,7460 207,5460 443,9360 443,9319 636 207 985
19 juin 202461 909,5561 970,7459 664,0260 660,3660 660,3636 765 763 102
18 juin 202462 262,5662 610,0460 744,6761 908,9161 908,9127 938 826 633
17 juin 202461 758,1862 487,2161 598,5362 264,9362 264,9312 409 379 757
16 juin 202461 558,4861 956,7661 461,8661 759,7161 759,7113 175 889 209
15 juin 202462 163,1463 043,3160 794,6961 562,5461 562,5425 557 109 580
14 juin 202463 111,3663 225,6361 666,1062 171,3762 171,3726 966 473 859
13 juin 202462 682,4664 536,2062 294,8863 109,5863 109,5831 903 764 550
12 juin 202464 577,8764 622,0561 623,6362 692,3862 692,3834 558 574 738
11 juin 202464 612,1665 268,8864 397,2364 581,7764 581,7719 136 704 712
10 juin 202464 120,9764 652,7763 994,5364 615,5864 615,5812 556 127 271
09 juin 202464 145,6664 339,1864 040,7064 128,6364 128,6313 196 800 577
08 juin 202464 966,0666 006,1663 426,6364 162,7064 162,7033 485 109 028
07 juin 202465 369,9865 801,9264 382,1964 964,2164 964,2123 158 107 329
06 juin 202464 848,3666 078,8664 785,8565 369,9765 369,9730 173 802 522
05 juin 202463 082,0965 270,6863 059,1864 847,8364 847,8330 462 714 742
04 juin 202462 430,7464 715,6662 274,9863 082,2963 082,2929 706 470 423
03 juin 202462 368,4163 012,1662 034,8262 428,6362 428,6315 766 277 926
02 juin 202462 159,4262 487,6962 064,1762 365,3362 365,3310 723 063 091
01 juin 202463 115,0863 479,8861 443,2762 161,0862 161,0825 224 290 872
31 mai 202462 563,4364 113,7762 089,7363 117,3663 117,3627 244 576 509
30 mai 202462 938,4363 456,3662 116,9362 565,2962 565,2924 725 995 652
29 mai 202463 887,3863 950,6261 920,1162 938,3262 938,3230 155 171 478
28 mai 202463 153,5764 998,2762 826,3063 889,5563 889,5523 818 670 894
27 mai 202463 846,8564 069,8762 870,3963 159,0263 159,0214 406 071 421
26 mai 202463 138,1064 137,2563 127,8763 848,3863 848,3814 262 860 908
25 mai 202462 829,2463 803,3961 568,4163 137,3463 137,3426 901 290 234
24 mai 202463 851,9164 533,0961 384,2362 830,5762 830,5738 750 865 478
23 mai 202464 617,1465 168,7263 721,4563 852,8763 852,8730 301 891 227
22 mai 202465 782,9166 252,1263 734,5064 618,2664 618,2643 239 442 691
21 mai 202460 959,9465 831,5060 778,5965 787,6465 787,6440 376 543 667
20 mai 202461 526,0062 143,0960 640,2560 959,6060 959,6017 704 373 950
19 mai 202461 643,9161 939,0761 273,7561 528,6461 528,6415 361 089 778
18 mai 202460 021,8662 074,7859 967,2061 630,7361 630,7325 764 950 378
17 mai 202460 850,4761 380,8459 442,7260 022,1260 022,1229 051 620 412
16 mai 202456 920,7061 030,4456 706,1060 860,9360 860,9336 566 767 037
15 mai 202458 284,1158 490,9456 532,7656 919,5956 919,5926 064 634 497
14 mai 202457 056,9058 734,6556 426,6258 284,7358 284,7325 842 226 838
13 mai 202456 401,1757 303,4556 204,4857 054,2857 054,2812 813 602 353
12 mai 202456 401,0457 011,3156 122,0356 401,3656 401,3612 842 168 746
11 mai 202458 482,9358 856,8855 880,7956 400,5056 400,5025 796 046 718
10 mai 202456 938,7258 792,4656 521,2858 478,0858 478,0823 607 665 704
09 mai 202457 984,9458 638,6056 641,4856 935,6856 935,6824 275 174 693
08 mai 202458 644,2359 816,3557 941,5357 986,9657 986,9624 122 062 496
07 mai 202459 524,0060 813,4658 253,7358 643,4758 643,4726 644 936 274
06 mai 202459 333,7359 975,9658 463,4559 517,3259 517,3217 006 394 964
05 mai 202458 403,7559 893,2458 132,8959 332,8259 332,8219 149 206 887
04 mai 202455 098,9158 802,5954 857,6958 402,6558 402,6530 805 199 204
03 mai 202454 351,9355 570,6253 123,6155 099,9655 099,9630 485 709 223
02 mai 202456 824,0156 993,8853 030,4854 352,2154 352,2145 195 332 228
01 mai 202459 580,3760 387,8155 395,8056 849,6656 849,6635 477 414 710
30 avr. 202458 938,0659 881,7757 772,5759 581,9659 581,9624 858 897 199
29 avr. 202459 293,6960 133,1958 665,8658 944,4858 944,4816 189 827 934
28 avr. 202459 611,0059 748,8058 370,8659 289,6159 289,6118 259 036 101
27 avr. 202460 115,0760 560,9059 246,2759 615,0559 615,0522 571 762 071
26 avr. 202460 070,4160 831,4758 749,9760 111,6560 111,6529 976 524 832
25 avr. 202462 049,5262 655,8459 439,6860 072,1660 072,1628 296 077 449
24 avr. 202462 731,3863 032,9661 737,5862 048,1662 048,1622 715 154 524
23 avr. 202460 927,6863 113,4660 496,6262 729,3062 729,3026 544 206 489
22 avr. 202460 954,5561 639,5960 245,7760 919,2460 919,2419 240 933 719
21 avr. 202459 883,7861 376,2659 247,2560 956,0760 956,0721 662 346 331
20 avr. 202459 675,0861 440,4656 170,0759 876,7159 876,7146 818 669 689
19 avr. 202457 432,1960 151,7556 914,7759 676,9659 676,9633 831 742 410
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
*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...