Marchés français ouverture 4 h 27 min

Ethereum Classic EUR (ETC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
23,63-0,51 (-2,13 %)
À partir de 02:30AM UTC. Marché ouvert.
Durée:
14 juin 2023 - 14 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202423,5623,6423,4423,6323,63140 846 816
13 juin 202423,9024,6023,5724,1524,15181 401 116
12 juin 202424,7324,7323,4623,9023,90230 659 383
11 juin 202425,0225,1624,5024,7324,73163 081 851
10 juin 202424,8425,0224,7725,0225,02131 925 244
09 juin 202425,0325,1424,4924,8524,85183 523 708
08 juin 202426,6826,9623,7525,0425,04323 948 010
07 juin 202427,4027,4126,4626,6826,68143 915 668
06 juin 202427,3327,6126,9227,4027,40172 836 208
05 juin 202426,2527,5225,8727,3327,33208 318 102
04 juin 202426,6627,1126,2026,2526,25183 271 701
03 juin 202427,2027,4226,3526,6626,66149 618 775
02 juin 202427,2827,4327,1127,2027,20113 223 139
01 juin 202427,5227,9926,8727,2827,28198 394 805
31 mai 202428,1728,4327,0527,5227,52228 219 156
30 mai 202428,9329,1327,9128,1728,17239 079 101
29 mai 202429,4129,4128,1728,9328,93293 817 812
28 mai 202429,2430,1129,1629,4129,41307 675 626
27 mai 202429,1930,1229,0229,2429,24304 913 694
26 mai 202429,1129,7528,8729,1929,19272 212 309
25 mai 202429,9631,3128,6229,1129,11557 796 484
24 mai 202428,0731,5128,0629,9629,961 349 017 989
23 mai 202429,2429,3027,4828,0728,07433 313 164
22 mai 202429,7530,2228,4829,2429,24677 318 200
21 mai 202425,3930,3225,3229,7529,75486 405 644
20 mai 202426,3126,5425,1725,3925,39160 054 419
19 mai 202426,0226,7625,8826,3126,31187 117 724
18 mai 202425,0826,4424,8226,0226,02216 625 033
17 mai 202424,8925,3024,5525,0825,08214 101 602
16 mai 202423,4224,9523,4224,8924,89211 105 023
15 mai 202424,3524,4923,3823,4223,42182 767 138
14 mai 202424,8024,9523,4924,3524,35212 159 894
13 mai 202424,5524,9424,5024,8024,8087 748 841
12 mai 202424,4924,8524,3324,5524,55106 169 412
11 mai 202425,6625,7824,2824,4924,49187 150 289
10 mai 202425,2725,7925,0525,6625,66182 732 619
09 mai 202425,2227,2124,7725,2725,27361 092 986
08 mai 202425,0725,8724,8925,2225,22173 512 777
07 mai 202425,7326,8825,0725,0725,07232 100 501
06 mai 202425,0325,8724,6025,7325,73152 957 613
05 mai 202425,0025,5224,9425,0325,03154 441 066
04 mai 202423,9325,4123,7425,0025,00185 991 397
03 mai 202423,8324,1623,1823,9323,93176 569 897
02 mai 202423,8523,8722,6023,8323,83313 767 426
01 mai 202425,7426,1423,3123,8523,85273 762 916
30 avr. 202426,1226,5825,1425,7425,74219 001 805
29 avr. 202426,0027,9825,9026,1226,12297 852 584
28 avr. 202425,3426,3424,6326,0026,00196 658 248
27 avr. 202424,6626,0924,2425,3425,34187 753 034
26 avr. 202424,6425,0824,1324,6624,66165 862 886
25 avr. 202426,3126,5924,4324,6424,64212 799 914
24 avr. 202426,6126,7426,0026,3126,31127 594 503
23 avr. 202425,7626,8125,6826,6126,61171 117 248
22 avr. 202426,1626,5525,4525,7625,76146 671 747
21 avr. 202424,4726,4024,2526,1626,16193 914 750
20 avr. 202424,5624,9422,7524,4724,47278 367 447
19 avr. 202423,8224,7623,3724,5624,56184 877 558
18 avr. 202424,6325,0523,1923,8223,82200 186 338
17 avr. 202424,9025,3023,6424,6324,63263 924 623
16 avr. 202425,4026,4624,0724,9024,90376 776 437
15 avr. 202423,9525,5123,0925,4025,40457 521 398
14 avr. 202427,7128,0321,5523,9523,95551 103 953
13 avr. 202431,4831,7925,3827,7127,71424 777 971
12 avr. 202431,1932,2130,9331,4831,48261 495 513
11 avr. 202430,1931,2429,2031,1931,19276 629 133
10 avr. 202432,8732,9230,0930,1930,19322 696 787
09 avr. 202431,2933,1130,6032,8732,87347 430 409
08 avr. 202430,9032,0330,7531,2931,29233 352 823
07 avr. 202430,5830,9530,2430,9030,90180 591 550
06 avr. 202430,3531,4029,3530,5830,58453 443 197
05 avr. 202428,2730,5427,7530,3530,35339 750 850
04 avr. 202427,8328,6426,9828,2728,27210 574 888
03 avr. 202430,4930,4927,7727,8327,83322 331 931
02 avr. 202431,7932,2229,6730,4930,49329 648 357
01 avr. 202430,4931,9330,4231,7931,79191 205 315
31 mars 202431,7031,9730,4230,4930,49212 527 626
30 mars 202430,1532,3529,5631,7031,70409 668 048
29 mars 202429,4130,4229,0030,1530,15227 887 413
28 mars 202429,6730,0528,6729,4129,41259 772 137
27 mars 202429,9930,6329,3529,6729,67263 379 720
26 mars 202429,2130,1728,6629,9929,99257 580 241
25 mars 202427,8729,1727,8729,2129,21240 262 678
24 mars 202426,9628,8926,8127,8727,87194 964 828
23 mars 202427,9128,3426,3026,9626,96221 284 516
22 mars 202427,9928,1927,1227,9127,91259 194 879
21 mars 202425,5228,0924,7427,9927,99386 927 585
20 mars 202428,8729,0325,0725,5225,52453 768 581
19 mars 202429,3529,4427,8928,8728,87267 716 285
18 mars 202428,1729,7027,1529,3529,35329 745 256
17 mars 202430,5230,8427,6728,1728,17345 753 805
16 mars 202432,2532,6728,6530,5230,52536 191 564
15 mars 202433,3833,5631,0032,2532,25427 826 785
14 mars 202433,7434,4232,8633,3833,38325 667 706
13 mars 202434,7634,9232,2733,7433,74382 979 592
12 mars 202433,0535,9931,5934,7634,76683 941 601
11 mars 202434,1034,4832,4133,0533,05385 215 653
10 mars 202434,8436,2033,9134,1034,10439 187 450
09 mars 202434,6536,0333,8634,8434,84596 188 532
08 mars 202434,1535,0933,1234,6534,65489 483 628
07 mars 202431,5635,3230,4234,1534,15857 895 432
*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...