La bourse est fermée

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
48 119,53-4 119,72 (-7,89 %)
À partir de 9:35AM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202147 154,2650 893,3044 873,7748 119,5348 119,5375 778 801 664
17 avr. 202151 350,4752 222,0550 376,9250 646,0550 646,0555 198 680 900
16 avr. 202152 850,0253 170,5950 238,8451 386,2551 386,2570 347 656 605
15 avr. 202152 635,3053 314,9051 988,9652 896,3952 896,3950 925 008 589
14 avr. 202153 140,6154 238,3951 406,6952 664,0952 664,0964 632 348 372
13 avr. 202150 270,7253 385,5050 268,0153 123,6353 123,6358 544 448 796
12 avr. 202150 584,8051 569,7950 031,3650 273,6150 273,6143 504 171 884
11 avr. 202150 286,7551 080,2449 820,0350 609,2050 609,2038 903 874 523
10 avr. 202148 949,4851 489,5548 768,7750 242,2250 242,2248 935 806 674
09 avr. 202148 950,5749 553,6248 623,2948 942,1148 942,1139 203 438 637
08 avr. 202147 252,9648 956,2947 064,2148 948,3848 948,3844 525 448 347
07 avr. 202149 003,6949 448,0446 868,3547 210,0247 210,0263 716 039 208
06 avr. 202150 073,3650 336,0848 681,7549 008,6149 008,6155 632 948 185
05 avr. 202149 935,1750 707,9349 086,7649 976,8449 976,8451 371 772 183
04 avr. 202148 986,6450 099,7248 610,7549 933,2049 933,2043 127 215 841
03 avr. 202150 508,4151 117,2348 985,8348 985,8348 985,8350 718 462 577
02 avr. 202150 175,2451 184,9250 011,3450 497,2750 497,2749 939 060 095
01 avr. 202150 247,1550 761,3249 843,7550 172,6450 172,6452 357 428 406
31 mars 202150 267,8251 103,4749 192,6150 240,5650 240,5655 870 132 689
30 mars 202149 071,7350 642,1448 656,4350 257,0950 257,0946 415 513 387
29 mars 202147 469,3949 509,4546 820,0349 071,7949 071,7948 965 901 937
28 mars 202147 459,6447 875,4546 699,7047 471,8047 471,8040 460 013 386
27 mars 202146 749,6647 962,6645 991,1047 458,4347 458,4340 076 024 963
26 mars 202143 889,3746 749,4443 801,7746 749,4446 749,4448 033 869 056
25 mars 202144 635,4145 187,7943 093,2643 907,3343 907,3357 745 645 064
24 mars 202146 206,2348 454,4544 467,1444 675,6344 675,6359 738 118 759
23 mars 202145 684,7547 231,1644 838,5546 230,2746 230,2747 662 707 362
22 mars 202148 400,5649 095,9345 497,9345 699,4145 699,4147 369 105 335
21 mars 202148 809,1949 192,5546 872,5048 405,2148 405,2143 709 708 070
20 mars 202148 827,8950 250,0948 728,3148 812,3148 812,3142 156 042 545
19 mars 202148 538,9549 977,8647 535,9648 839,9448 839,9441 069 651 510
18 mars 202149 148,3950 395,4545 520,6048 546,0748 546,0746 773 269 733
17 mars 202147 744,6649 206,1345 834,0949 129,8849 129,8850 287 731 657
16 mars 202146 820,7747 739,8744 903,3847 727,0847 727,0850 201 362 534
15 mars 202149 595,1050 651,1446 427,1746 876,4546 876,4555 690 582 652
14 mars 202151 217,1751 532,3949 624,3049 624,3049 624,3036 736 633 354
13 mars 202147 972,3851 604,2947 031,5651 235,5451 235,5450 755 954 934
12 mars 202148 260,8348 397,0846 400,9347 962,9447 962,9446 589 149 629
11 mars 202146 931,2848 472,5845 614,7748 247,3948 247,3947 385 377 215
10 mars 202146 082,1648 033,2144 874,6646 969,3346 969,3348 048 644 343
09 mars 202144 108,8246 082,2543 888,0046 082,2546 082,2542 794 119 992
08 mars 202142 908,6844 139,5841 620,0944 086,5044 086,5041 007 335 943
07 mars 202141 052,6143 084,9741 052,6142 935,9942 935,9936 170 069 489
06 mars 202141 052,9641 244,3939 658,5641 047,3241 047,3228 837 937 827
05 mars 202140 550,0141 470,5738 919,1841 076,5341 076,5340 823 509 587
04 mars 202141 939,5742 899,5139 813,2240 578,5440 578,5443 739 383 062
03 mars 202140 063,1743 555,6739 945,7941 952,8041 952,8044 179 660 436
02 mars 202141 176,3141 606,4839 066,0940 032,7040 032,7039 330 914 776
01 mars 202137 350,4841 319,6937 313,1641 192,1941 192,1944 727 892 898
28 févr. 202138 265,0938 697,8435 819,4537 332,5037 332,5044 202 316 989
27 févr. 202138 390,0639 970,8937 498,8738 260,4838 260,4838 030 607 901
26 févr. 202138 806,4040 021,4136 636,4838 385,9138 385,91290 727 102 068
25 févr. 202140 847,4942 492,4938 735,1638 735,1638 735,1644 832 195 559
24 févr. 202140 190,1142 211,4238 837,5940 844,4140 844,4152 340 584 486
23 févr. 202144 561,2844 561,2837 269,8140 181,3340 181,3387 319 805 134
22 févr. 202147 450,1847 461,7740 337,8644 563,2444 563,2475 675 282 178
21 févr. 202146 267,8948 134,5045 941,1547 456,1347 456,1342 802 585 284
20 févr. 202146 118,3447 453,4345 077,9546 293,4446 293,4456 233 769 904
19 févr. 202142 736,2946 308,1342 149,5346 119,0046 119,0052 396 611 048
18 févr. 202143 286,5043 561,9642 287,2242 739,4542 739,4543 049 516 673
17 févr. 202140 706,8743 628,3140 604,1543 293,1743 293,1767 095 762 025
16 févr. 202139 518,3241 385,6738 881,4140 700,7440 700,7463 739 498 591
15 févr. 202140 176,9340 319,0238 210,5339 518,8139 518,8163 525 021 825
14 févr. 202138 871,7840 829,7338 871,7840 194,0540 194,0558 783 505 751
13 févr. 202139 183,6639 641,7438 275,9138 864,3638 864,3657 960 068 600
12 févr. 202139 467,8240 177,7938 387,7539 194,9239 194,9263 163 420 949
11 févr. 202137 048,9839 940,2536 473,2939 494,4439 494,4467 093 600 562
10 févr. 202138 352,9338 880,1036 177,2037 065,0537 065,0572 038 065 748
09 févr. 202138 320,1539 742,1937 317,6238 362,3038 362,3075 773 512 740
08 févr. 202132 274,8638 335,8631 629,5838 329,6738 329,6784 188 369 335
07 févr. 202132 575,3432 883,7931 078,1032 288,6532 288,6554 363 501 629
06 févr. 202131 653,3433 900,2231 653,3432 588,4732 588,4759 196 399 696
05 févr. 202130 864,1431 829,6830 629,3931 658,2531 658,2548 634 051 191
04 févr. 202131 121,9532 148,9430 341,8230 859,5530 859,5557 528 804 826
03 févr. 202129 501,9631 129,6229 442,2231 119,4531 119,4550 797 207 476
02 févr. 202127 787,2929 868,9027 758,3829 501,5229 501,5252 413 239 715
01 févr. 202127 316,2828 640,8126 701,1927 790,5827 790,5850 879 442 007
31 janv. 202128 235,5428 249,9226 587,1727 316,1027 316,1043 517 327 759
30 janv. 202128 255,7028 700,0727 139,1928 234,4228 234,4253 669 896 754
29 janv. 202128 312,9731 619,6126 499,8428 272,5528 272,5597 130 862 506
28 janv. 202125 151,7626 367,9824 827,5426 110,9926 110,9965 132 391 850
27 janv. 202126 770,8926 770,8924 326,7425 144,7425 144,7451 703 736 731
26 janv. 202126 648,1926 962,8325 522,3926 775,6726 775,6749 535 981 991
25 janv. 202126 535,1528 648,3326 428,9526 654,6026 654,6049 326 841 880
24 janv. 202126 337,3327 059,8525 550,6926 538,0926 538,0939 979 537 424
23 janv. 202127 099,7127 402,3425 868,1326 340,0126 340,0139 718 049 871
22 janv. 202125 331,8727 783,7423 802,7127 116,1527 116,1563 430 252 390
21 janv. 202129 344,0429 349,6624 863,6725 338,5125 338,5162 178 072 138
20 janv. 202129 697,4329 955,8127 749,5329 342,6829 342,6855 168 197 409
19 janv. 202130 339,0031 129,6229 713,6629 713,6629 713,6647 156 737 845
18 janv. 202129 662,5330 927,6728 899,0330 328,9330 328,9340 994 649 866
17 janv. 202129 938,0430 384,2228 204,2529 661,7329 661,7343 392 810 402
16 janv. 202130 482,7731 345,9829 509,4629 950,0429 950,0447 772 009 926
15 janv. 202132 225,6632 558,0528 660,1930 485,8430 485,8456 095 675 651
14 janv. 202130 690,1232 956,9030 354,2932 250,8632 250,8652 355 450 869
13 janv. 202127 779,8130 918,4826 690,4930 682,9330 682,9357 033 976 442
12 janv. 202129 205,8530 067,7426 899,2527 786,2327 786,2361 246 642 389
11 janv. 202131 464,5531 464,5525 108,5329 247,2129 247,21101 409 092 304
10 janv. 202132 927,7933 881,5529 440,8631 472,6931 472,6965 626 762 864
09 janv. 202133 364,9533 894,7731 886,2032 928,0632 928,0650 702 797 264
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...