La bourse ferme dans 3 h 1 min

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
3 189,65-39,09 (-1,21 %)
À partir de 12:27PM UTC. Marché ouvert.
Durée:
24 juil. 2023 - 24 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juil. 20243 210,393 215,653 164,273 189,653 189,6519 053 244 416
23 juil. 20243 244,943 267,893 145,683 159,513 159,5117 194 449 833
22 juil. 20243 231,353 257,703 137,033 244,923 244,9212 703 958 104
21 juil. 20243 218,443 250,153 197,113 231,233 231,239 512 185 011
20 juil. 20243 142,903 254,163 104,453 218,453 218,4516 254 724 202
19 juil. 20243 096,783 194,783 092,833 143,233 143,2313 793 574 376
18 juil. 20243 161,543 226,533 092,053 097,443 097,4415 300 145 170
17 juil. 20243 198,823 210,523 074,843 158,583 158,5818 754 805 169
16 juil. 20242 981,943 206,392 972,293 201,953 201,9516 796 770 177
15 juil. 20242 908,973 001,012 899,532 980,052 980,059 661 704 829
14 juil. 20242 870,072 930,262 852,252 909,392 909,397 843 144 601
13 juil. 20242 850,822 893,622 799,572 869,712 869,7111 675 718 846
12 juil. 20242 862,992 944,702 820,802 851,132 851,1314 005 931 128
11 juil. 20242 835,142 908,252 799,282 863,812 863,8113 458 278 524
10 juil. 20242 787,262 870,072 774,722 833,202 833,2014 119 553 913
09 juil. 20242 706,322 851,972 610,812 787,202 787,2020 891 880 233
08 juil. 20242 829,582 834,572 700,712 705,892 705,8910 029 529 573
07 juil. 20242 749,052 841,302 726,382 831,402 831,4010 687 973 595
06 juil. 20242 828,562 871,572 609,972 748,692 748,6928 700 102 079
05 juil. 20243 050,483 066,722 825,502 825,502 825,5018 734 001 109
04 juil. 20243 178,453 187,583 016,693 051,503 051,5014 939 389 538
03 juil. 20243 203,413 223,683 168,673 178,543 178,548 765 909 163
02 juil. 20243 197,533 268,723 189,763 204,303 204,3011 438 914 567
01 juil. 20243 146,483 215,803 127,083 197,793 197,797 821 387 463
30 juin 20243 147,053 173,213 143,193 146,383 146,386 142 432 260
29 juin 20243 217,733 257,713 137,493 147,003 147,0011 997 159 054
28 juin 20243 154,303 237,773 148,323 217,083 217,0810 993 656 929
27 juin 20243 169,543 192,783 115,023 154,853 154,8510 949 178 025
26 juin 20243 121,953 196,373 107,703 170,153 170,1512 358 849 963
25 juin 20243 198,743 208,903 024,123 121,673 121,6721 559 056 569
24 juin 20243 268,603 291,403 188,303 198,583 198,588 811 952 084
23 juin 20243 288,963 291,713 251,973 268,473 268,476 942 907 505
22 juin 20243 279,693 312,873 225,113 288,513 288,5114 902 130 887
21 juin 20243 311,883 376,673 255,503 279,523 279,5215 052 282 996
20 juin 20243 242,833 337,183 228,113 311,883 311,8814 213 353 416
19 juin 20243 268,683 272,043 142,953 244,073 244,0719 576 585 911
18 juin 20243 384,613 395,023 234,603 269,433 269,4316 609 706 225
17 juin 20243 327,983 407,723 304,443 382,913 382,919 229 980 637
16 juin 20243 245,283 349,563 239,373 326,853 326,8511 881 171 338
15 juin 20243 229,783 291,333 147,383 245,733 245,7314 729 511 458
14 juin 20243 292,043 292,043 191,293 231,003 231,0013 478 375 531
13 juin 20243 256,873 374,043 225,233 291,943 291,9415 853 793 154
12 juin 20243 406,303 409,543 198,593 257,273 257,2717 862 759 931
11 juin 20243 438,113 453,383 389,313 406,643 406,649 641 238 228
10 juin 20243 405,973 451,053 394,113 438,133 438,137 339 176 190
09 juin 20243 402,703 430,553 395,523 405,983 405,988 416 613 747
08 juin 20243 499,603 522,143 347,163 403,843 403,8416 859 230 808
07 juin 20243 553,703 560,733 454,003 499,553 499,5512 492 599 244
06 juin 20243 503,533 574,993 473,833 553,693 553,6914 235 919 547
05 juin 20243 453,223 521,213 425,403 503,493 503,4912 250 892 076
04 juin 20243 483,813 546,383 453,773 453,143 453,1412 911 216 576
03 juin 20243 512,443 532,363 456,383 483,853 483,8510 252 706 794
02 juin 20243 462,943 527,193 453,693 512,363 512,367 977 730 326
01 juin 20243 459,263 536,363 433,783 463,073 463,0714 083 071 691
31 mai 20243 484,203 526,853 424,903 459,253 459,2513 909 410 232
30 mai 20243 538,963 578,043 464,073 484,053 484,0516 119 872 665
29 mai 20243 583,343 607,993 473,783 538,983 538,9818 289 102 301
28 mai 20243 526,873 659,203 522,673 583,263 583,2617 445 962 169
27 mai 20243 455,943 576,213 440,133 526,663 526,6613 504 897 527
26 mai 20243 433,893 479,073 418,743 455,993 455,999 217 885 592
25 mai 20243 493,483 538,133 356,453 433,863 433,8620 506 810 632
24 mai 20243 452,283 634,023 286,413 493,423 493,4242 199 007 803
23 mai 20243 491,233 510,943 373,563 452,313 452,3123 238 081 483
22 mai 20243 372,813 535,413 340,793 491,173 491,1734 682 073 180
21 mai 20242 825,353 398,532 805,323 373,583 373,5828 754 063 015
20 mai 20242 870,342 883,512 812,932 825,332 825,338 045 798 534
19 mai 20242 844,362 892,372 838,062 870,462 870,468 646 491 221
18 mai 20242 709,942 870,872 702,362 843,962 843,9613 281 201 027
17 mai 20242 788,312 793,902 691,492 709,932 709,9311 994 439 891
16 mai 20242 664,352 793,352 648,222 789,272 789,2713 470 274 345
15 mai 20242 732,752 743,752 647,112 664,292 664,2911 507 792 521
14 mai 20242 719,382 776,942 660,192 732,892 732,8912 372 261 968
13 mai 20242 701,292 737,382 690,252 719,272 719,275 486 398 905
12 mai 20242 699,612 729,612 679,422 701,242 701,246 304 911 490
11 mai 20242 816,072 831,792 673,912 699,562 699,5611 391 520 878
10 mai 20242 767,302 835,782 750,412 815,872 815,8710 074 325 665
09 mai 20242 796,632 827,332 734,522 767,002 767,0010 972 200 596
08 mai 20242 843,652 907,452 793,552 796,872 796,8710 924 100 020
07 mai 20242 916,332 988,652 829,992 843,632 843,6312 077 978 940
06 mai 20242 895,192 942,652 856,142 916,092 916,098 164 267 281
05 mai 20242 882,182 941,542 875,352 895,142 895,147 692 221 204
04 mai 20242 784,792 905,262 756,332 882,102 882,1011 944 466 456
03 mai 20242 770,882 811,102 700,472 784,822 784,8212 268 073 915
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
*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...