Marchés français ouverture 5 h 37 min

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
2 796,55+52,96 (+1,93 %)
À partir de 01:20AM UTC. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242 783,872 799,712 778,092 796,552 796,5512 085 483 520
02 mai 20242 822,962 831,442 640,302 770,872 770,8718 665 138 702
01 mai 20243 000,873 032,652 734,402 824,152 824,1517 125 999 213
30 avr. 20243 046,863 066,942 913,343 000,913 000,9114 029 370 470
29 avr. 20243 040,483 132,963 037,583 047,263 047,2610 627 574 243
28 avr. 20242 926,483 065,912 871,893 040,403 040,4011 051 075 124
27 avr. 20242 942,472 958,332 904,872 926,892 926,899 932 519 501
26 avr. 20242 934,242 973,832 866,322 942,592 942,5913 040 965 702
25 avr. 20243 008,593 081,512 904,142 934,412 934,4113 084 395 403
24 avr. 20243 004,793 048,462 954,323 008,553 008,5510 328 806 928
23 avr. 20242 953,383 035,802 934,823 004,853 004,8511 322 317 464
22 avr. 20242 961,382 998,832 923,872 953,032 953,038 814 547 485
21 avr. 20242 869,382 973,672 834,032 961,432 961,439 302 357 220
20 avr. 20242 880,792 937,192 701,412 869,192 869,1919 132 450 331
19 avr. 20242 797,512 904,972 771,032 880,862 880,8614 266 768 005
18 avr. 20242 904,542 940,062 743,582 797,532 797,5316 600 998 639
17 avr. 20242 918,782 945,782 824,872 904,532 904,5318 304 575 262
16 avr. 20242 965,183 075,162 848,782 919,212 919,2120 636 493 973
15 avr. 20242 819,962 981,772 734,462 965,292 965,2923 939 038 118
14 avr. 20243 042,693 095,912 685,642 819,352 819,3528 082 205 470
13 avr. 20243 268,023 315,592 915,933 042,783 042,7820 739 893 861
12 avr. 20243 298,953 367,033 244,763 267,943 267,9413 123 739 564
11 avr. 20243 227,913 315,663 143,203 299,223 299,2215 708 281 418
10 avr. 20243 402,183 430,243 183,423 227,923 227,9216 833 916 842
09 avr. 20243 188,753 432,163 144,823 402,133 402,1317 543 422 404
08 avr. 20243 093,263 192,723 085,793 188,753 188,759 169 789 746
07 avr. 20243 060,663 133,263 051,543 093,233 093,238 260 077 893
06 avr. 20243 072,963 087,462 964,643 060,683 060,6814 030 763 108
05 avr. 20243 055,463 171,073 000,043 072,993 072,9913 358 873 612
04 avr. 20243 043,533 109,192 977,253 055,413 055,4114 772 848 632
03 avr. 20243 264,393 267,252 986,423 043,443 043,4420 501 643 001
02 avr. 20243 379,683 379,973 183,183 264,583 264,5814 904 354 712
01 avr. 20243 248,073 386,663 247,423 379,723 379,729 728 077 140
31 mars 20243 251,663 301,903 231,363 248,073 248,078 693 496 549
30 mars 20243 299,643 324,353 221,593 251,643 251,6411 770 906 545
29 mars 20243 236,823 342,143 201,883 299,913 299,9115 214 519 333
28 mars 20243 311,553 387,493 197,523 236,733 236,7317 341 912 713
27 mars 20243 313,713 391,213 273,963 311,723 311,7217 082 976 156
26 mars 20243 196,813 374,753 167,183 313,523 313,5217 166 954 792
25 mars 20243 072,903 210,503 040,313 196,583 196,5811 248 582 682
24 mars 20243 071,913 162,323 014,383 072,843 072,8412 195 346 581
23 mars 20243 215,563 268,182 998,643 070,163 070,1618 948 502 348
22 mars 20243 212,803 292,483 141,413 215,653 215,6520 449 884 277
21 mars 20242 907,753 232,142 815,673 212,233 212,2333 467 545 220
20 mars 20243 235,743 261,412 898,862 907,032 907,0331 455 485 430
19 mars 20243 346,603 346,783 178,543 235,403 235,4019 462 364 884
18 mars 20243 235,023 376,673 132,673 346,703 346,7018 320 009 162
17 mars 20243 430,683 471,813 184,563 234,873 234,8718 548 517 709
16 mars 20243 567,813 611,493 280,963 429,873 429,8730 766 035 517
15 mars 20243 657,173 663,403 419,893 568,073 568,0723 371 055 707
14 mars 20243 642,643 735,613 599,213 657,823 657,8220 111 250 178
13 mars 20243 720,453 742,893 509,323 642,643 642,6424 633 748 563
12 mars 20243 546,833 741,193 421,843 720,223 720,2226 353 668 511
11 mars 20243 578,003 626,563 474,733 546,793 546,7914 423 965 649
10 mars 20243 556,563 609,813 546,083 577,853 577,8510 898 357 984
09 mars 20243 538,323 651,293 496,313 556,503 556,5023 882 189 899
08 mars 20243 503,523 598,533 429,883 537,883 537,8820 506 906 456
07 mars 20243 273,943 586,373 227,803 504,363 504,3632 058 196 101
06 mars 20243 346,213 523,342 970,763 274,763 274,7643 946 641 347
05 mars 20243 218,343 353,993 176,763 344,833 344,8324 666 788 312
04 mars 20243 156,063 220,613 107,093 219,863 219,8612 583 702 029
03 mars 20243 168,313 190,063 133,953 155,303 155,3011 087 043 266
02 mars 20243 092,703 186,803 092,543 167,293 167,2915 564 298 037
01 mars 20243 124,793 247,843 057,933 092,663 092,6626 345 769 499
29 févr. 20242 992,193 214,582 953,473 123,783 123,7830 341 742 827
28 févr. 20242 929,333 028,162 920,362 992,772 992,7719 453 854 528
27 févr. 20242 876,952 947,362 802,512 929,872 929,8716 132 709 498
26 févr. 20242 762,402 879,862 755,042 877,112 877,1113 513 887 050
25 févr. 20242 697,412 772,402 684,242 762,422 762,429 879 264 055
24 févr. 20242 743,622 764,242 686,852 697,132 697,1311 837 291 253
23 févr. 20242 744,462 800,532 684,772 744,432 744,4316 681 663 668
22 févr. 20242 789,702 791,602 660,692 745,162 745,1617 464 450 435
21 févr. 20242 732,152 804,602 668,422 787,712 787,7118 817 483 863
20 févr. 20242 671,852 768,122 653,462 731,662 731,6614 071 472 768
19 févr. 20242 585,822 684,692 568,372 669,722 669,7221 658 048 449
18 févr. 20242 601,612 602,912 527,992 585,782 585,7816 639 634 673
17 févr. 20242 622,792 655,272 561,372 601,572 601,5715 827 467 244
16 févr. 20242 588,132 657,762 576,372 621,772 621,7722 031 841 406
15 févr. 20242 466,912 597,852 446,872 588,412 588,4119 985 832 072
14 févr. 20242 469,012 492,362 425,602 467,372 467,3717 062 375 458
13 févr. 20242 322,232 472,082 296,802 467,642 467,6412 089 516 454
12 févr. 20242 319,172 353,062 313,692 322,222 322,226 804 159 444
11 févr. 20242 306,672 333,632 295,742 319,262 319,266 003 428 347
10 févr. 20242 245,172 337,882 244,732 306,552 306,5512 642 314 896
09 févr. 20242 249,592 287,022 238,682 245,292 245,299 224 448 375
08 févr. 20242 205,302 267,732 186,632 249,282 249,288 965 246 834
07 févr. 20242 140,322 222,762 137,942 205,242 205,248 850 786 530
06 févr. 20242 123,612 172,872 107,342 140,252 140,256 774 914 025
05 févr. 20242 126,322 136,632 106,022 123,932 123,935 044 729 631
04 févr. 20242 137,312 155,242 123,932 126,252 126,254 304 052 611
03 févr. 20242 118,472 134,742 113,602 137,362 137,366 654 727 810
02 févr. 20242 112,332 126,192 075,792 118,582 118,588 180 315 961
01 févr. 20242 161,292 166,882 094,362 112,672 112,6710 003 538 988
31 janv. 20242 139,062 202,492 120,002 162,162 162,169 382 221 108
30 janv. 20242 081,642 141,842 070,742 138,712 138,718 259 426 095
29 janv. 20242 087,892 123,522 068,212 081,842 081,846 729 350 163
28 janv. 20242 087,082 101,102 073,342 087,602 087,604 735 426 045
27 janv. 20242 044,532 098,782 029,782 086,972 086,979 182 165 583
26 janv. 20242 053,042 057,162 006,432 044,772 044,778 576 857 813
25 janv. 20242 064,732 074,672 019,492 052,672 052,679 313 921 882
*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...