La bourse ferme dans 5 h 10 min

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
32,66-0,73 (-2,19 %)
À partir de 10:18AM UTC. Marché ouvert.
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202433,0533,1632,5332,6632,666 330 524
26 mai 202433,9034,2133,1033,8433,844 793 385
25 mai 202434,0534,5732,9733,9033,9010 677 423
24 mai 202434,0435,8633,3334,0534,0527 049 222
23 mai 202435,4635,5033,6534,0434,0413 692 313
22 mai 202435,1037,5634,5835,4635,4656 663 529
21 mai 202433,6935,1332,4935,1035,1019 228 702
20 mai 202434,4835,2733,1633,6933,6933 542 180
19 mai 202432,5335,2031,9034,4834,4831 315 623
18 mai 202432,0032,7231,2732,5332,538 105 883
17 mai 202432,4732,8331,4832,0032,0012 318 066
16 mai 202430,0432,5228,8132,4732,479 367 485
15 mai 202431,2231,5129,2230,0430,046 680 997
14 mai 202431,5231,6128,7831,2231,229 224 470
13 mai 202432,0832,5230,5331,5231,525 088 608
12 mai 202431,1732,4130,9632,0832,0815 561 816
11 mai 202432,3532,5230,9031,1731,175 527 309
10 mai 202431,4432,3530,7732,3532,358 513 838
09 mai 202432,7633,4130,9131,4431,4411 293 594
08 mai 202434,1834,9332,7532,7632,7621 619 252
07 mai 202435,5836,1733,7734,1834,1834 070 651
06 mai 202434,5036,2733,6835,5835,5874 241 052
05 mai 202431,9536,3131,6134,5034,50107 020 938
04 mai 202427,2732,8827,0831,9531,9552 382 066
03 mai 202427,5027,6425,9427,2727,274 229 093
02 mai 202428,5328,6225,5227,5027,5012 854 098
01 mai 202431,0031,2228,2028,5328,537 309 154
30 avr. 202431,5431,7130,0530,9830,985 234 376
29 avr. 202432,1233,0330,0231,5431,543 430 434
28 avr. 202432,0832,6830,9932,1232,123 843 762
27 avr. 202432,1332,2329,8232,0832,082 847 954
26 avr. 202432,9233,5431,3032,1332,135 024 034
25 avr. 202434,5534,7032,7332,9232,924 918 490
24 avr. 202435,4435,7533,9934,5534,556 201 927
23 avr. 202434,5335,5932,6135,4435,445 426 903
22 avr. 202435,3635,5433,9534,5334,535 851 073
21 avr. 202433,4835,4933,1335,3635,366 969 152
20 avr. 202433,8634,1330,5633,4833,4813 846 625
19 avr. 202432,9834,0831,8733,8633,8610 981 092
18 avr. 202434,8734,8929,6732,9832,988 790 897
17 avr. 202434,6436,9333,6634,8734,8720 154 149
16 avr. 202436,1236,7034,2534,6434,6410 624 918
15 avr. 202433,8036,2731,5336,1236,1216 489 820
14 avr. 202438,8240,0130,3633,8033,8024 056 800
13 avr. 202442,3442,4437,8838,8238,8211 889 909
12 avr. 202443,3043,3241,9142,3442,347 113 847
11 avr. 202443,6643,7341,1243,3043,3012 463 224
10 avr. 202445,6645,7543,1343,6643,6616 997 749
09 avr. 202445,3345,7843,8645,6645,6627 518 612
08 avr. 202446,1046,2344,5645,3345,3318 173 135
07 avr. 202444,0646,1044,0646,1046,1034 610 961
06 avr. 202444,4846,0442,8244,0644,0634 276 334
05 avr. 202442,5244,8141,4444,4844,4831 849 763
04 avr. 202442,7243,4040,4142,5242,5226 908 094
03 avr. 202446,1946,2541,3342,7242,7232 517 241
02 avr. 202448,2348,7344,7646,1946,1940 287 094
01 avr. 202446,7648,3145,3848,2348,2328 665 095
31 mars 202448,2049,0246,4946,7646,7634 364 576
30 mars 202446,3149,4845,7248,2048,2098 066 693
29 mars 202446,4046,6944,2546,3146,3141 985 475
28 mars 202445,0246,4241,5446,4046,4063 444 144
27 mars 202445,0046,3344,2445,0245,0245 657 523
26 mars 202444,7445,6343,5945,0045,0041 359 948
25 mars 202442,6944,9141,8144,7444,7444 635 799
24 mars 202441,1744,7539,9242,6942,6942 714 876
23 mars 202441,4242,9339,1941,1741,1729 096 539
22 mars 202441,8744,1740,8241,4241,4251 655 618
21 mars 202438,2042,4934,6941,8741,8758 333 771
20 mars 202442,4343,1936,2738,2038,2041 879 172
19 mars 202445,2145,2241,2142,4342,4321 898 079
18 mars 202443,5645,5240,5245,2145,2150 306 470
17 mars 202444,9048,4940,6343,5643,56104 303 467
16 mars 202447,6549,2840,7044,9044,9077 559 078
15 mars 202448,8849,7944,9747,6547,6557 669 737
14 mars 202449,1749,5747,8548,8848,8838 075 329
13 mars 202450,7050,7047,9649,1749,1741 023 036
12 mars 202449,4951,5744,9650,7050,70169 034 365
11 mars 202452,0655,3149,0549,4949,49216 818 368
10 mars 202455,3463,8248,6352,0652,06486 607 321
09 mars 202446,5355,3545,7055,3455,34223 775 407
08 mars 202439,5249,1837,2846,5346,53203 808 418
07 mars 202435,8440,2832,8339,5239,5254 345 185
06 mars 202437,7638,9132,2635,8435,84112 482 354
05 mars 202435,2638,3134,4937,5737,57160 932 599
04 mars 202433,0939,3031,4035,2935,29320 751 377
03 mars 202426,8634,3926,7433,1633,16174 297 106
02 mars 202426,1826,8825,9926,8626,8622 087 174
01 mars 202426,7427,9625,8626,2126,2165 855 838
29 févr. 202424,9927,2523,8426,6326,6371 272 564
28 févr. 202424,0225,6524,0224,9724,9760 809 969
27 févr. 202423,1324,5422,2724,0124,0115 316 147
26 févr. 202422,8023,1722,3523,1323,135 135 398
25 févr. 202422,4722,8222,1422,7722,774 664 255
24 févr. 202422,8022,8621,9622,4622,464 671 852
23 févr. 202422,9622,9522,2722,7922,796 025 989
22 févr. 202423,5023,7422,2922,9922,997 903 110
21 févr. 202423,8623,9723,2023,5023,509 260 874
20 févr. 202422,7223,9722,6923,8723,879 237 233
19 févr. 202423,6123,8222,7523,5923,596 388 372
18 févr. 202424,3124,3122,7723,6423,6412 645 440
*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...