La bourse ferme dans 15 min

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
26 065,29+77,83 (+0,30 %)
À partir de 03:14PM UTC. Marché ouvert.
Durée:
30 mars 2022 - 30 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mars 202326 147,2326 881,7526 065,2926 065,2926 065,2919 139 598 336
29 mars 202325 108,3425 314,5524 660,6325 156,8425 156,8416 406 669 558
28 mars 202325 973,9026 039,5224 684,3325 114,8225 114,8216 831 712 575
27 mars 202325 514,4726 134,2125 467,6325 974,1525 974,1512 876 844 991
26 mars 202325 506,8825 789,4225 236,7525 513,7125 513,7112 418 760 406
25 mars 202326 141,9126 205,1425 123,5925 512,3925 512,3924 108 429 555
24 mars 202325 119,1726 349,5524 972,4326 151,0126 151,0122 354 394 596
23 mars 202326 137,7726 538,8224 628,9625 124,2125 124,2130 713 129 240
22 mars 202325 906,3826 409,8925 616,0426 153,6426 153,6433 511 138 451
21 mars 202326 254,4026 762,2325 536,7725 905,3025 905,3041 771 705 239
20 mars 202325 028,5426 626,9924 971,2026 251,6626 251,6635 362 250 805
19 mars 202325 528,1225 752,5624 719,2825 025,1725 025,1733 152 085 580
18 mars 202323 606,4125 844,0523 514,1625 505,6325 505,6347 181 679 555
17 mars 202323 033,6023 726,8422 874,4423 604,2123 604,2131 907 892 190
16 mars 202323 092,7723 923,9622 718,1623 035,9723 035,9741 255 860 230
15 mars 202322 569,8924 711,4022 474,3723 069,6023 069,6050 921 737 937
14 mars 202320 742,7422 875,2220 541,5222 565,9422 565,9446 130 944 785
13 mars 202319 375,4120 769,5419 207,0720 749,8020 749,8027 410 915 939
12 mars 202318 944,1819 511,5818 832,3119 379,5319 379,5328 347 620 356
11 mars 202319 239,4619 235,5418 531,4918 943,5918 943,5937 139 999 552
10 mars 202320 589,5120 665,9519 103,7519 235,7019 235,7028 683 645 998
09 mars 202320 589,5120 665,2919 103,7519 235,7019 235,7028 683 645 998
08 mars 202321 061,5421 122,9820 579,2120 587,6120 587,6121 363 501 847
07 mars 202320 987,4421 080,2620 865,4421 064,7021 064,7021 582 012 937
06 mars 202321 115,4021 145,7220 982,5320 988,7820 988,7816 238 354 371
05 mars 202321 006,5721 250,4620 962,4021 114,1721 114,1712 532 696 916
04 mars 202321 014,8221 054,5320 860,7621 005,8221 005,8210 492 892 157
03 mars 202322 151,1422 156,5020 890,9121 014,5921 014,5924 491 284 673
02 mars 202322 164,9422 245,0021 932,4222 150,0422 150,0419 235 382 456
01 mars 202321 888,7222 427,1621 846,8322 164,5022 164,5023 117 097 627
28 févr. 202322 170,5122 221,9421 816,5521 885,3421 885,3419 415 754 884
27 févr. 202322 325,7522 517,2221 880,1522 171,4822 171,4821 358 902 631
26 févr. 202321 919,2722 421,4121 834,2122 325,5222 325,5215 771 595 568
25 févr. 202321 918,5321 926,5521 623,6121 920,4321 920,4315 228 867 492
24 févr. 202322 595,7622 725,4321 807,9421 916,6421 916,6425 330 637 326
23 févr. 202322 809,5023 132,1622 337,9422 597,1722 597,1728 757 798 964
22 févr. 202322 942,8322 972,3322 263,1622 807,7322 807,7328 475 667 565
21 févr. 202323 246,7123 534,9922 724,4122 941,8322 941,8329 340 720 356
20 févr. 202322 778,4723 408,1922 409,2823 243,0623 243,0627 135 662 957
19 févr. 202322 992,6223 415,3622 770,0622 770,0622 770,0623 918 940 029
18 févr. 202322 922,9323 140,8122 832,4422 993,7922 993,7918 313 290 723
17 févr. 202322 147,2223 301,1122 003,0422 923,2222 923,2238 593 349 279
16 févr. 202322 735,1023 541,4422 128,7122 149,2822 149,2836 863 147 459
15 févr. 202320 698,1922 735,5620 591,5022 735,5622 735,5630 382 227 264
14 févr. 202320 316,8620 710,3520 187,1820 698,3920 698,3924 956 955 411
13 févr. 202320 404,7420 494,0520 022,1120 322,7120 322,7122 289 589 211
12 févr. 202320 462,0920 617,1320 302,1720 405,8720 405,8716 690 407 937
11 févr. 202320 257,1420 481,2820 225,9020 462,0620 462,0615 302 639 919
10 févr. 202320 316,7520 457,7020 174,6620 256,5220 256,5225 334 151 033
09 févr. 202321 414,5621 459,9120 272,8620 316,7820 316,7830 329 918 018
08 févr. 202321 679,3921 783,0521 200,0221 407,8721 407,8723 677 473 761
07 févr. 202321 210,5921 693,8021 207,4021 680,2021 680,2025 336 708 782
06 févr. 202321 274,8421 532,8321 155,5021 213,2421 213,2422 205 763 797
05 févr. 202321 581,1621 635,3421 170,5721 276,3721 276,3718 133 058 539
04 févr. 202321 698,4021 789,0021 555,3921 580,7921 580,7914 465 569 183
03 févr. 202321 522,3221 859,9821 548,5321 701,1721 701,1725 064 023 436
02 févr. 202321 539,3121 932,1821 521,5721 524,5721 524,5729 406 567 597
01 févr. 202321 304,2321 628,2020 978,0321 541,9921 541,9924 229 303 228
31 janv. 202321 050,6521 380,9620 969,8921 305,5621 305,5621 027 999 257
30 janv. 202321 867,9521 884,2020 880,7821 050,0421 050,0425 073 357 016
29 janv. 202321 183,2222 008,5721 140,5621 867,8721 867,8725 224 334 965
28 janv. 202321 229,7821 304,9121 070,4621 182,8921 182,8913 532 245 302
27 janv. 202321 141,9721 539,5720 805,5021 228,6421 228,6423 348 505 923
26 janv. 202321 160,2021 293,2321 082,1821 143,8621 143,8624 196 232 919
25 janv. 202320 789,2321 735,6820 572,8321 168,3521 168,3528 097 700 420
24 janv. 202321 091,5921 263,0720 715,7720 786,6620 786,6624 247 300 228
23 janv. 202320 913,4721 279,7920 856,5521 096,0121 096,0124 392 961 479
22 janv. 202320 940,6921 196,9520 597,9020 912,8520 912,8522 777 637 981
21 janv. 202320 849,6321 404,3720 697,3820 940,3620 940,3629 825 451 809
20 janv. 202319 463,1320 863,3519 292,6920 848,8220 848,8226 477 942 481
19 janv. 202319 158,1219 531,6419 156,8619 464,4419 464,4419 525 411 574
18 janv. 202319 612,7019 814,5218 990,4119 160,0019 160,0027 788 389 733
17 janv. 202319 550,2319 730,4319 381,4019 613,1319 613,1323 170 734 580
16 janv. 202319 294,7619 744,1319 136,0719 544,5019 544,5024 735 714 659
15 janv. 202319 345,6719 360,6719 003,9919 293,4419 293,4417 831 342 602
14 janv. 202318 356,6419 435,7318 354,1419 344,5719 344,5735 936 519 640
13 janv. 202317 374,8518 406,2317 274,2318 355,7518 355,7526 944 191 476
12 janv. 202316 829,0717 534,8216 727,8017 375,4717 375,4732 202 273 140
11 janv. 202316 246,5216 659,3716 120,8316 659,3716 659,3717 065 646 959
10 janv. 202316 019,3116 285,3916 004,1816 246,4616 246,4614 721 152 054
09 janv. 202316 031,2216 171,9016 031,2216 022,6716 022,6717 353 356 453
08 janv. 202315 899,2216 028,5515 871,0016 028,5516 028,559 161 480 345
07 janv. 202315 896,8515 945,7215 861,7615 900,1015 900,107 234 738 931
06 janv. 202316 002,2915 960,6815 921,3915 896,7115 896,7113 516 412 396
05 janv. 202315 900,0615 902,2215 902,7516 002,5416 002,5413 014 337 151
04 janv. 202315 817,6716 002,7915 783,7615 899,8415 899,8417 369 309 126
03 janv. 202315 631,0915 727,6915 769,7115 817,3415 817,3413 184 150 981
02 janv. 202315 528,8315 699,3515 475,9815 630,7415 630,7411 331 006 135
01 janv. 202315 427,1415 541,6915 402,2715 528,4215 528,428 634 566 625
31 déc. 202215 479,6715 502,7215 398,8015 426,7515 426,7510 477 967 597
30 déc. 202215 610,2015 611,3715 346,8515 478,6615 478,6614 850 822 297
29 déc. 202215 572,9615 637,8015 534,2715 611,1515 611,1513 575 508 700
28 déc. 202215 715,4915 743,2715 546,3615 573,1915 573,1915 999 519 839
27 déc. 202215 902,3415 935,1815 632,4815 716,2215 716,2214 805 618 249
26 déc. 202215 857,5015 903,1215 816,2415 902,8215 902,8211 172 480 318
25 déc. 202215 793,8115 806,0415 777,1015 857,2515 857,2510 974 843 059
24 déc. 202215 746,6415 809,9315 743,4115 794,0515 794,059 135 177 431
23 déc. 202215 875,1315 921,4215 859,4415 746,6215 746,6214 370 710 930
22 déc. 202215 854,0615 839,2215 677,4515 875,7915 875,7915 509 072 793
21 déc. 202215 909,4415 921,7915 786,7215 853,2715 853,2714 029 601 625
*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...