La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
52 525,29-486,56 (-0,92 %)
À partir de 8:07PM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 oct. 202152 444,0552 879,1552 053,8952 525,2952 525,2922 030 374 912
16 oct. 202153 113,0253 686,2751 903,1552 494,6052 494,6029 527 448 010
15 oct. 202149 476,8454 100,4749 035,8653 099,5953 099,5944 639 142 500
14 oct. 202149 473,0050 443,3549 136,9349 455,8149 455,8131 591 335 859
13 oct. 202148 599,4649 756,4747 064,2849 497,3749 497,3735 944 622 965
12 oct. 202149 792,3549 838,7847 242,4848 601,8948 601,8935 630 095 368
11 oct. 202147 324,8250 008,0347 119,6349 755,9649 755,9636 904 742 451
10 oct. 202147 494,9548 723,9046 899,8447 357,2147 357,2134 176 954 639
09 oct. 202146 615,7747 879,6746 447,5347 508,2747 508,2728 081 699 148
08 oct. 202146 543,6448 419,5246 490,4746 648,6746 648,6730 081 144 601
07 oct. 202147 891,1047 891,1046 308,5246 546,9646 546,9631 842 075 157
06 oct. 202144 400,9248 092,6243 739,5447 910,8547 910,8542 435 587 147
05 oct. 202142 332,7144 701,3642 237,5344 425,1944 425,1930 936 829 914
04 oct. 202141 535,2542 535,8440 473,2442 279,2842 279,2828 738 204 927
03 oct. 202141 124,9342 376,1640 674,0541 527,5441 527,5422 950 548 222
02 oct. 202141 519,4841 644,2040 939,8941 152,0641 152,0626 405 455 522
01 oct. 202137 858,2341 776,9837 424,3841 501,7841 501,7836 959 492 526
30 sept. 202135 817,4838 067,2135 731,6537 835,9037 835,9026 906 818 025
29 sept. 202135 139,8836 501,9234 946,4435 828,7735 828,7726 379 448 455
28 sept. 202136 082,2336 578,7435 026,0835 113,8435 113,8425 855 347 638
27 sept. 202136 880,7137 793,0036 074,2636 112,0236 112,0226 488 265 626
26 sept. 202136 451,5937 477,6634 853,3436 858,8336 858,8326 155 402 187
25 sept. 202136 551,9336 685,9135 631,0336 447,2936 447,2926 966 250 911
24 sept. 202138 240,2038 415,4834 920,0336 550,9636 550,9636 550 615 442
23 sept. 202137 271,3238 274,5536 877,6738 240,8838 240,8829 168 511 933
22 sept. 202134 699,5537 449,1134 668,0937 283,4837 283,4832 633 326 863
21 sept. 202136 678,1337 162,1933 926,7834 712,9734 712,9741 543 539 579
20 sept. 202140 293,1440 359,6436 324,0936 534,5036 534,5037 443 550 043
19 sept. 202141 164,3141 215,0640 012,7040 292,1340 292,1322 991 574 653
18 sept. 202140 317,7041 610,2740 158,8641 172,4241 172,4224 369 669 132
17 sept. 202140 604,7840 904,4639 936,2540 312,5840 312,5824 500 717 915
16 sept. 202140 747,3941 129,8840 008,6340 615,2840 615,2826 999 268 519
15 sept. 202139 904,9640 996,8539 622,3440 762,1540 762,1525 793 023 914
14 sept. 202138 070,7839 998,4737 895,5139 900,2939 900,2932 749 002 832
13 sept. 202138 991,9039 505,1536 921,5938 073,3438 073,3434 692 077 878
12 sept. 202138 263,0339 252,5537 910,7838 997,0338 997,0323 604 800 758
11 sept. 202137 990,8438 908,5537 934,3238 258,6538 258,6529 200 764 051
10 sept. 202139 237,6639 785,8937 539,6938 002,7638 002,7633 151 864 661
09 sept. 202138 729,9639 943,2538 623,8139 233,2339 233,2332 705 466 036
08 sept. 202139 535,4639 952,7837 696,3138 997,8838 997,8841 465 418 833
07 sept. 202144 351,7644 487,5436 544,4039 521,4239 521,4255 055 157 929
06 sept. 202143 556,6344 384,7343 032,1344 329,0744 329,0732 749 010 156
05 sept. 202142 022,8643 661,2941 686,8843 543,5143 543,5125 512 438 561
04 sept. 202142 098,7542 534,2641 695,4542 028,5542 028,5531 532 234 752
03 sept. 202141 509,8842 880,8840 727,2942 112,2642 112,2636 371 739 714
02 sept. 202141 217,6442 469,4141 072,3941 543,1241 543,1233 273 143 710
01 sept. 202139 881,1241 465,3339 451,4741 250,7341 250,7333 052 752 888
31 août 202139 862,6340 754,2939 624,8239 937,7839 937,7829 407 483 737
30 août 202141 390,7141 472,9139 799,1839 888,6139 888,6126 996 771 542
29 août 202141 466,3742 087,6840 630,9641 386,4641 386,4621 943 161 406
28 août 202141 603,1541 781,9641 117,0741 458,8741 458,8724 219 695 246
27 août 202139 898,3641 637,2339 487,5241 591,3541 591,3529 258 076 943
26 août 202141 624,6641 936,7139 431,3639 938,9139 938,9127 793 027 038
25 août 202140 609,2641 798,4840 132,5641 589,1141 589,1127 731 017 546
24 août 202142 201,1042 483,4540 572,2040 591,2840 591,2830 087 439 475
23 août 202142 140,4443 068,2841 784,3342 187,3042 187,3029 209 895 615
22 août 202141 779,1842 299,7141 207,0942 166,0742 166,0721 690 154 270
21 août 202142 158,0742 504,0741 303,0641 810,2841 810,2834 697 103 726
20 août 202140 016,3942 170,9639 941,0842 168,4242 168,4229 662 710 164
19 août 202138 231,4040 219,8437 677,2140 011,6440 011,6431 863 930 903
18 août 202138 163,1639 276,8437 875,0838 282,0838 282,0827 509 491 838
17 août 202139 000,2840 059,1138 036,6638 170,5038 170,5028 567 965 431
16 août 202139 867,2440 689,1438 807,2139 058,0439 058,0427 827 732 126
15 août 202139 924,6040 145,3838 638,5539 890,1739 890,1726 274 887 098
14 août 202140 529,5540 774,0239 145,5239 924,8439 924,8426 458 364 542
13 août 202137 866,8040 547,6037 739,4740 514,8340 514,8326 909 894 509
12 août 202138 815,6439 373,2137 358,1537 857,0837 857,0828 735 694 964
11 août 202138 908,5039 816,8438 689,5438 829,9138 829,9129 228 448 871
10 août 202139 429,8939 747,2338 138,3138 895,9738 895,9728 623 543 705
09 août 202137 276,4839 556,0436 458,3639 501,9339 501,9333 000 273 327
08 août 202137 894,4338 496,2536 834,0337 281,7537 281,7530 901 481 683
07 août 202136 413,7937 992,5536 231,6637 878,5837 878,5834 031 757 079
06 août 202134 533,2936 792,5133 779,5536 399,9336 399,9332 497 785 843
05 août 202133 573,6634 938,0731 643,2534 536,4134 536,4129 732 758 610
04 août 202132 195,8833 745,9131 719,1733 576,1933 576,1921 433 142 518
03 août 202132 995,1933 479,6231 847,3232 145,0332 145,0322 065 717 849
02 août 202133 633,8434 015,5732 636,4733 015,0233 015,0221 555 769 455
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...