La bourse est fermée

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
64 433,95+173,21 (+0,27 %)
À partir de 03:26AM UTC. Marché ouvert.
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juin 202464 248,9664 491,7064 248,6764 433,9564 433,959 567 765 504
22 juin 2024------
21 juin 202464 837,9965 007,5563 378,8964 096,2064 096,2026 188 171 739
20 juin 202464 960,3066 438,9664 547,8564 828,6664 828,6625 641 109 124
19 juin 202465 146,6665 695,3564 693,3064 960,3064 960,3021 103 423 504
18 juin 202466 490,9866 556,7064 066,9665 140,7565 140,7539 481 285 950
17 juin 202466 636,5267 188,3265 094,9666 490,3066 490,3030 006 354 476
16 juin 202466 189,3666 894,8466 018,2566 639,0566 639,0513 281 140 541
15 juin 202466 006,7466 402,1965 871,7766 191,0066 191,0014 121 265 576
14 juin 202466 747,5767 294,6565 056,8966 011,0966 011,0927 403 884 779
13 juin 202468 243,1068 365,7866 304,5666 756,4066 756,4028 955 204 146
12 juin 202467 321,3869 977,8966 902,4568 241,1968 241,1934 497 940 694
11 juin 202469 508,0869 549,4166 123,6067 332,0367 332,0337 116 136 345
10 juin 202469 644,3170 146,0769 232,4269 512,2869 512,2820 597 699 541
09 juin 202469 297,4969 817,5269 160,8469 647,9969 647,9913 534 028 500
08 juin 202469 324,1869 533,3269 210,7469 305,7769 305,7714 262 185 861
07 juin 202470 759,1971 907,8568 507,2669 342,5969 342,5936 188 381 096
06 juin 202471 082,8471 625,7370 119,1370 757,1670 757,1625 223 152 007
05 juin 202470 568,3571 735,4170 390,7171 082,8271 082,8232 810 771 409
04 juin 202468 804,5771 047,4168 564,6470 567,7770 567,7733 149 696 545
03 juin 202467 753,9070 230,8267 589,8468 804,7868 804,7832 401 285 324
02 juin 202467 710,2768 409,1667 315,5267 751,6067 751,6017 110 588 415
01 juin 202467 489,6167 839,7767 386,2067 706,9467 706,9411 641 495 604
31 mai 202468 362,5268 999,5666 633,4267 491,4167 491,4127 387 283 769
30 mai 202467 576,0969 500,5467 118,0868 364,9968 364,9929 509 712 534
29 mai 202468 296,3568 852,4667 101,4967 578,0967 578,0926 707 072 906
28 mai 202469 392,2069 514,6467 227,1668 296,2268 296,2232 722 265 965
27 mai 202468 512,1870 597,8868 232,5069 394,5569 394,5525 870 990 717
26 mai 202469 264,2969 506,2368 183,8968 518,0968 518,0915 628 433 737
25 mai 202468 526,9269 579,3268 515,8269 265,9569 265,9515 473 071 741
24 mai 202467 928,1369 220,3066 622,6768 526,1068 526,1029 197 308 153
23 mai 202469 121,3070 041,2766 356,9567 929,5667 929,5641 895 680 979
22 mai 202470 135,3270 623,7068 977,7069 122,3469 122,3432 802 561 717
21 mai 202471 443,0671 946,4669 191,1370 136,5370 136,5346 932 005 990
20 mai 202466 278,7471 483,5666 086,1771 448,2071 448,2043 850 655 717
19 mai 202466 937,9367 694,3065 937,1866 278,3766 278,3719 249 094 538
18 mai 202467 066,2167 387,3366 663,5066 940,8066 940,8016 712 277 406
17 mai 202465 231,3067 459,4665 119,3267 051,8867 051,8828 031 279 310
16 mai 202466 256,1166 712,4364 613,0565 231,5865 231,5831 573 077 994
15 mai 202461 553,9966 454,4561 330,4166 267,4966 267,4939 815 167 074
14 mai 202462 900,7763 092,1361 123,7761 552,7961 552,7928 186 271 527
13 mai 202461 451,2263 422,6660 769,8462 901,4562 901,4527 889 181 179
12 mai 202460 793,5061 818,1660 632,6061 448,3961 448,3913 800 459 405
11 mai 202460 793,3661 451,1560 492,6360 793,7160 793,7113 842 272 968
10 mai 202463 055,1963 446,7460 208,7860 792,7860 792,7827 804 954 694
09 mai 202461 191,2063 404,9160 648,0763 049,9663 049,9625 453 338 161
08 mai 202462 332,6462 986,0960 877,1361 187,9461 187,9426 088 172 222
07 mai 202463 162,7664 390,4662 285,9862 334,8262 334,8225 930 730 982
06 mai 202464 038,3165 494,9062 746,2463 161,9563 161,9528 697 928 697
05 mai 202463 892,4564 610,8962 955,3064 031,1364 031,1318 296 164 805
04 mai 202462 891,0364 494,9662 599,3563 891,4763 891,4720 620 477 992
03 mai 202459 122,3063 320,5058 848,3162 889,8462 889,8433 172 023 048
02 mai 202458 253,7059 602,3056 937,2059 123,4359 123,4332 711 813 559
01 mai 202460 609,5060 780,5056 555,2958 254,0158 254,0148 439 780 271
30 avr. 202463 839,4264 703,3359 120,0760 636,8660 636,8637 840 840 057
29 avr. 202463 106,3664 174,8861 795,4663 841,1263 841,1226 635 912 073
28 avr. 202463 423,5264 321,4862 793,6063 113,2363 113,2317 334 827 993
27 avr. 202463 750,9963 898,3662 424,7263 419,1463 419,1419 530 783 039
26 avr. 202464 485,3764 789,6663 322,4063 755,3263 755,3224 139 372 950
25 avr. 202464 275,0265 275,2162 783,6364 481,7164 481,7132 155 786 816
24 avr. 202466 408,7267 075,3763 589,8764 276,9064 276,9030 276 655 120
23 avr. 202466 839,8967 199,2465 864,8766 407,2766 407,2724 310 975 583
22 avr. 202464 935,6367 233,9664 548,1866 837,6866 837,6828 282 686 673
21 avr. 202464 992,8265 723,2464 277,7264 926,6464 926,6420 506 644 853
20 avr. 202463 851,1065 442,4663 172,4064 994,4464 994,4423 097 485 495
19 avr. 202463 510,7565 481,6059 651,3963 843,5763 843,5749 920 425 401
18 avr. 202461 275,3264 125,6960 833,4863 512,7563 512,7536 006 307 335
17 avr. 202463 831,8564 486,3659 768,5961 276,6961 276,6941 915 247 049
16 avr. 202463 419,3064 355,6761 716,4063 811,8663 811,8642 847 528 078
15 avr. 202465 739,6566 878,6562 332,0763 426,2163 426,2143 595 917 654
14 avr. 202463 836,2365 824,4362 205,8565 738,7365 738,7349 084 320 047
13 avr. 202467 188,3867 931,4360 919,1163 821,4763 821,4752 869 738 185
12 avr. 202470 061,3871 222,7465 254,8467 195,8767 195,8744 129 299 406
11 avr. 202470 575,7371 256,2369 571,8170 060,6170 060,6130 153 382 941
10 avr. 202469 140,2471 093,4367 503,5670 587,8870 587,8838 318 601 774
09 avr. 202471 632,5071 742,5168 212,9269 139,0269 139,0236 426 900 409
08 avr. 202469 362,5572 715,3669 064,2471 631,3671 631,3637 261 432 669
07 avr. 202468 897,1170 284,4368 851,6369 362,5569 362,5521 204 930 369
06 avr. 202467 840,5769 629,6067 491,7268 896,1168 896,1119 967 785 809
05 avr. 202468 515,7668 725,7666 011,4867 837,6467 837,6433 748 230 056
04 avr. 202465 975,7069 291,2665 113,8068 508,8468 508,8434 439 527 442
03 avr. 202465 446,6766 914,3264 559,9065 980,8165 980,8134 488 018 367
02 avr. 202469 705,0269 708,3864 586,5965 446,9765 446,9750 705 240 709
01 avr. 202471 333,4871 342,0968 110,7069 702,1569 702,1534 873 527 352
31 mars 202469 647,7871 377,7869 624,8771 333,6571 333,6520 050 941 373
30 mars 202469 893,4570 355,4969 601,0669 645,3069 645,3017 130 241 883
29 mars 202470 744,8070 913,0969 076,6669 892,8369 892,8325 230 851 763
28 mars 202469 452,7771 546,0268 895,5170 744,9570 744,9534 374 900 617
27 mars 202469 991,9071 727,6968 381,9369 455,3469 455,3440 827 113 309
26 mars 202469 931,3371 535,7469 335,6169 987,8469 987,8436 010 437 368
25 mars 202467 234,0971 162,5966 414,8469 958,8169 958,8142 700 139 523
24 mars 202464 070,7567 622,7663 825,8567 234,1767 234,1727 206 630 673
23 mars 202463 802,7265 976,4063 038,4964 062,2064 062,2024 738 964 812
22 mars 202465 489,9366 623,7562 355,3763 778,7663 778,7641 401 116 964
21 mars 202467 911,5968 199,9964 580,9265 491,3965 491,3944 480 350 565
20 mars 202461 930,1668 115,2660 807,7967 913,6767 913,6766 792 634 382
19 mars 202467 556,1368 106,9361 536,1861 912,7761 912,7774 215 844 794
18 mars 202468 371,3068 897,1366 594,2367 548,5967 548,5949 261 579 492
17 mars 202465 316,3468 845,7264 545,3268 390,6368 390,6344 716 864 318
16 mars 202469 392,4870 046,2764 801,3965 315,1265 315,1246 842 198 371
*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...