La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
33 403,36-1 525,23 (-4,37 %)
À partir de 7:49PM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 août 202133 664,4034 011,5132 959,2433 403,3633 403,3623 467 276 288
01 août 202134 937,9335 848,7333 328,8233 690,8433 690,8422 493 015 644
31 juil. 202135 557,0135 586,6334 642,9935 077,2735 077,2721 743 361 094
30 juil. 202133 659,1135 590,0832 259,8135 590,0835 590,0827 869 012 071
29 juil. 202133 763,8434 189,9233 224,7533 643,0833 643,0822 844 853 094
28 juil. 202133 417,4834 560,6032 899,8533 764,2233 764,2232 672 260 425
27 juil. 202131 576,7533 336,0730 871,8633 336,0733 336,0729 690 410 041
26 juil. 202130 055,2734 319,3929 977,7031 628,8531 628,8543 221 149 247
25 juil. 202129 130,4330 039,0428 783,4330 026,5230 026,5217 715 710 196
24 juil. 202128 538,1829 300,4228 395,2229 132,2629 132,2618 404 688 435
23 juil. 202127 441,8828 527,8327 234,6228 527,8328 527,8319 158 166 209
22 juil. 202127 251,3527 691,8026 923,9527 447,9527 447,9516 610 936 345
21 juil. 202125 290,4627 762,0825 073,4927 227,4627 227,4623 914 049 599
20 juil. 202126 151,8826 284,1024 936,0525 299,8525 299,8519 647 763 124
19 juil. 202126 920,5227 015,6125 876,1826 134,5426 134,5417 329 375 882
18 juil. 202126 711,4127 444,2226 441,7126 917,8126 917,8115 905 101 628
17 juil. 202126 595,7227 051,9826 448,9126 710,7126 710,7116 005 403 695
16 juil. 202126 957,9527 281,7726 353,8126 616,2426 616,2420 075 115 913
15 juil. 202127 742,1528 025,5326 415,4026 906,4626 906,4618 033 620 233
14 juil. 202127 790,7327 938,8326 849,8827 737,4827 737,4818 064 857 618
13 juil. 202127 922,9528 141,9027 391,3727 772,2027 772,2016 238 387 526
12 juil. 202128 852,5429 151,0927 565,9227 948,5627 948,5620 501 686 427
11 juil. 202128 213,4429 119,4928 076,7528 840,8928 840,8916 937 803 944
10 juil. 202128 466,0228 802,8027 882,4928 223,0728 223,0719 341 490 472
09 juil. 202127 739,4628 662,3827 293,2928 454,8828 454,8823 098 660 464
08 juil. 202128 736,9628 757,3027 150,1627 752,7127 752,7125 248 203 553
07 juil. 202128 949,6529 601,7628 694,3028 707,8928 707,8921 025 989 867
06 juil. 202128 425,0729 579,6728 427,5128 957,7028 957,7022 415 984 656
05 juil. 202129 761,1829 761,1827 983,9428 444,0328 444,0322 523 224 003
04 juil. 202129 217,0430 280,4628 990,2529 764,0829 764,0821 022 831 221
03 juil. 202128 533,3929 422,4328 152,6629 219,5529 219,5520 551 434 327
02 juil. 202128 322,4028 654,9927 679,8228 569,3128 569,3132 641 787 035
01 juil. 202129 550,9629 550,9627 761,3128 341,4128 341,4131 943 458 371
30 juin 202130 174,1130 306,3328 768,8129 555,0529 555,0528 726 957 762
29 juin 202128 900,8630 720,1528 753,5230 139,9830 139,9831 848 900 087
28 juin 202129 038,4229 497,7228 473,4728 866,3028 866,3028 412 102 661
27 juin 202127 050,3329 021,0426 869,5629 013,7429 013,7429 735 530 456
26 juin 202126 466,7227 343,6125 288,4226 965,5026 965,5032 326 643 063
25 juin 202129 056,9129 710,1026 262,5126 502,8426 502,8433 701 267 547
24 juin 202128 232,8629 537,8127 162,2229 059,7029 059,7027 769 406 264
23 juin 202127 240,8229 078,5626 618,4428 266,5828 266,5838 822 908 066
22 juin 202126 545,4727 878,6324 278,2727 232,4027 232,4049 398 801 919
21 juin 202130 023,6430 090,0926 268,6526 591,0626 591,0644 330 653 066
20 juin 202129 974,7830 407,7428 178,5930 071,7830 071,7830 885 305 655
19 juin 202130 222,5730 728,8629 443,7130 019,2330 019,2326 303 398 991
18 juin 202131 981,6532 063,8629 697,7730 165,8630 165,8630 514 524 304
17 juin 202131 964,6333 063,3431 455,6931 943,0631 943,0631 139 872 254
16 juin 202133 129,6533 403,4931 836,4531 969,3331 969,3332 690 112 796
15 juin 202133 350,6834 060,7532 670,2933 325,5933 325,5938 285 621 503
14 juin 202132 219,7133 787,6132 036,1133 178,5233 178,5235 595 999 202
13 juin 202129 363,2232 476,5728 792,0032 286,5132 286,5133 584 024 683
12 juin 202130 836,8030 893,6028 679,7529 360,5129 360,5131 319 155 285
11 juin 202130 145,9130 952,9029 583,4530 832,0530 832,0531 959 597 293
10 juin 202130 700,9831 523,4329 443,9630 150,4930 150,4935 796 883 045
09 juin 202127 452,2130 822,6526 666,5530 664,5330 664,5344 317 811 472
08 juin 202127 550,1327 898,2125 546,2927 497,9327 497,9340 994 783 948
07 juin 202129 452,1130 251,6027 464,5427 526,4927 526,4927 627 564 851
06 juin 202129 210,1129 948,0429 023,3329 474,3929 474,3923 763 233 981
05 juin 202130 310,9931 165,5528 685,5629 221,0829 221,0829 556 026 133
04 juin 202132 349,3532 349,3529 476,1630 322,7030 322,7034 380 052 740
03 juin 202130 794,8632 362,9930 512,0132 321,5532 321,5529 231 892 311
02 juin 202130 039,0731 297,4029 425,5130 775,0130 775,0127 085 867 000
01 juin 202130 487,3830 987,2529 266,4330 026,7930 026,7928 352 541 166
31 mai 202129 253,4930 627,6028 073,3930 519,3130 519,3131 890 238 366
30 mai 202128 384,0629 854,8527 492,8029 269,5229 269,5225 961 716 928
29 mai 202129 267,2930 538,7327 634,8528 391,1628 391,1637 097 255 900
28 mai 202131 581,5431 880,8228 524,9329 278,3229 278,3245 273 872 634
27 mai 202132 248,1433 136,6130 561,3131 524,0431 524,0435 439 432 785
26 mai 202131 349,1133 317,4130 937,2332 229,5332 229,5342 115 156 993
25 mai 202131 762,7332 553,6829 847,7031 356,9531 356,9545 899 277 730
24 mai 202128 487,8932 608,7328 367,0631 689,2031 689,2055 148 369 255
23 mai 202130 813,9931 436,1425 635,5828 545,5428 545,5464 420 763 233
22 mai 202130 682,2931 880,9929 050,6430 818,2530 818,2547 107 774 121
21 mai 202133 207,1734 471,4127 599,7130 627,8230 627,8267 365 854 372
20 mai 202130 198,8034 775,4528 776,1033 359,1433 359,1472 212 157 773
19 mai 202135 135,9035 623,2925 122,6930 403,2030 403,20103 822 637 268
18 mai 202135 773,4137 621,7034 661,6735 106,8035 106,8045 970 310 804
17 mai 202138 202,8438 381,2134 720,6935 814,0935 814,0961 615 957 700
16 mai 202138 462,8840 935,6636 193,9738 235,8938 235,8952 714 920 923
15 mai 202141 052,1641 692,8038 419,6638 498,7438 498,7448 708 651 090
14 mai 202141 139,2042 387,1240 433,8641 072,7841 072,7845 895 537 365
13 mai 202141 179,7942 440,0938 911,7241 166,7041 166,7080 088 403 142
12 mai 202146 700,7347 802,0640 695,5140 695,5140 695,5162 276 624 480
11 mai 202146 000,1446 813,1044 963,0746 692,5346 692,5350 483 479 328
10 mai 202147 861,7748 969,0144 531,6846 010,4846 010,4859 120 762 102
09 mai 202148 405,9848 680,1746 436,6247 846,5247 846,5254 152 166 217
08 mai 202147 152,5248 888,7746 842,1148 345,4648 345,4653 754 552 145
07 mai 202146 757,0148 207,1245 848,5947 155,5147 155,5156 262 963 885
06 mai 202147 837,4648 438,1145 928,2146 742,5646 742,5657 622 289 161
05 mai 202144 319,5448 266,9244 082,3847 823,0647 823,0657 664 584 035
04 mai 202147 444,2947 444,2944 272,7144 387,2644 387,2657 063 525 891
03 mai 202147 079,5948 963,9547 073,0247 432,7747 432,7742 882 603 410
02 mai 202148 108,2348 172,0646 707,2647 088,5747 088,5731 744 398 004
01 mai 202148 017,5048 626,0947 464,6448 110,0548 110,0535 637 765 742
30 avr. 202144 182,1548 172,3043 821,4548 047,0548 047,0543 592 419 889
29 avr. 202145 206,2045 418,0543 228,1544 170,9744 170,9738 013 043 148
28 avr. 202145 525,4346 368,1644 676,1645 178,6845 178,6839 555 208 147
27 avr. 202144 728,9345 835,4844 169,4545 522,5245 522,5240 902 778 693
26 avr. 202140 595,0944 895,0440 397,4544 721,8644 721,8648 250 384 085
25 avr. 202141 375,7241 750,3538 988,3040 534,2640 534,2638 146 139 981
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...