La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
57 136,14-365,29 (-0,64 %)
À partir de 03:58AM UTC. Marché ouvert.
Durée:
03 mars 2023 - 03 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mars 202457 196,2257 196,2256 904,6957 136,1457 136,1420 237 694 976
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
10 janv. 202442 911,4643 821,1641 395,7542 206,5042 206,5036 426 685 220
09 janv. 202440 166,3543 114,4339 537,6342 895,8142 895,8139 037 959 858
08 janv. 202440 164,0040 606,1739 920,1640 161,2240 161,2217 666 926 685
07 janv. 202440 328,7640 373,1939 686,3040 155,5440 155,5414 690 041 790
06 janv. 202440 372,0140 487,9039 058,8640 313,9140 313,9129 517 944 389
05 janv. 202439 222,9740 898,1839 071,6040 360,0840 360,0827 815 518 796
04 janv. 202441 092,6141 576,9537 371,3239 215,9839 215,9842 413 930 730
03 janv. 202440 036,5541 609,7340 027,3241 089,2941 089,2935 950 434 827
02 janv. 202438 305,4740 025,5938 219,1640 018,6140 018,6116 696 095 504
01 janv. 202438 127,7138 768,8837 988,5538 291,8438 291,8414 855 969 946
31 déc. 202338 073,1338 518,4937 588,7338 132,0538 132,0514 485 028 393
30 déc. 202338 503,3538 997,9837 469,1838 080,0538 080,0523 517 721 045
29 déc. 202339 131,1139 415,7638 211,7938 515,2938 515,2920 773 907 848
28 déc. 202338 502,8139 345,3438 217,7939 108,3039 108,3022 740 505 379
27 déc. 202339 568,4339 571,4537 778,3238 504,5638 504,5627 190 965 041
26 déc. 202339 040,1839 672,8438 850,4839 580,5039 580,5019 163 344 467
25 déc. 202339 657,5239 868,9138 848,8139 045,2139 045,2117 092 267 976
24 déc. 202339 916,2939 919,4639 316,9539 667,6539 667,6512 250 301 745
23 déc. 202339 857,9140 339,1339 388,5339 903,3239 903,3219 071 527 621
22 déc. 202339 881,2940 253,8339 572,2539 858,0639 858,0620 399 842 399
21 déc. 202338 491,5540 396,6038 496,0539 885,0639 885,0625 463 821 399
20 déc. 202339 036,5139 706,4238 110,6938 499,9538 499,9521 104 124 796
19 déc. 202337 951,5339 111,3737 145,3339 020,0639 020,0623 092 100 323
18 déc. 202338 718,5238 831,6337 892,5537 966,6437 966,6415 308 580 792
17 déc. 202338 445,0039 111,6438 248,2538 722,1938 722,1913 188 545 203
16 déc. 202339 139,0539 227,5038 217,6538 437,6838 437,6818 003 791 136
15 déc. 202339 405,7139 434,0538 240,7839 135,1639 135,1623 266 563 571
14 déc. 202338 402,0439 931,8637 712,3439 411,6639 411,6624 624 174 259
13 déc. 202338 306,5838 979,1637 697,5738 385,1438 385,1422 947 173 736
12 déc. 202340 678,3640 690,4037 380,9438 311,3138 311,3137 743 607 791
11 déc. 202340 588,6840 909,8040 495,0740 666,9240 666,9212 076 134 189
10 déc. 202341 007,8941 176,1240 495,1440 586,4640 586,4616 121 172 681
09 déc. 202340 123,3441 539,3839 986,8540 995,4440 995,4422 667 680 509
08 déc. 202340 653,4740 928,0739 797,6240 122,9140 122,9125 612 353 182
07 déc. 202340 831,8640 977,6640 308,8840 632,4040 632,4027 780 665 117
06 déc. 202338 742,2041 131,7938 325,3340 832,4340 832,4333 636 384 491
05 déc. 202336 724,9739 106,9636 724,9738 736,5138 736,5136 776 645 956
04 déc. 202336 257,2036 873,0236 097,3336 724,7536 724,7514 486 279 586
03 déc. 202335 518,9336 447,0935 485,2536 260,9836 260,9814 268 788 411
02 déc. 202334 629,8535 832,4834 523,8835 518,4435 518,4421 586 052 430
01 déc. 202334 502,3834 753,7334 433,9234 625,0234 625,0216 632 736 550
30 nov. 202334 374,5534 911,0534 278,8834 499,9934 499,9918 889 675 827
29 nov. 202333 988,2034 916,3133 688,1334 379,0734 379,0719 716 407 904
28 nov. 202334 236,6134 353,5133 613,9533 993,8333 993,8317 339 865 672
27 nov. 202334 529,2934 540,1833 939,6634 259,4034 259,4012 564 021 872
26 nov. 202334 460,4034 616,6334 365,3934 529,2634 529,268 312 913 238
25 nov. 202334 203,6335 123,7234 172,1034 459,3634 459,3620 941 268 119
*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...