La bourse est fermée

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
1 554,98+9,19 (+0,59 %)
À partir de 10:35PM UTC. Marché ouvert.
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 févr. 20231 540,051 562,601 525,321 554,981 554,985 249 241 600
03 févr. 20231 506,601 542,411 500,011 540,641 540,647 560 482 103
02 févr. 20231 490,421 560,771 490,041 506,911 506,919 682 150 989
01 févr. 20231 460,761 492,831 436,751 490,801 490,807 370 484 273
31 janv. 20231 444,571 472,101 440,461 460,811 460,816 063 334 386
30 janv. 20231 514,131 514,781 425,661 444,491 444,498 460 902 850
29 janv. 20231 446,431 521,691 443,081 514,141 514,148 095 437 459
28 janv. 20231 470,011 475,791 439,771 446,251 446,255 337 921 783
27 janv. 20231 471,611 487,311 437,491 470,041 470,047 473 175 731
26 janv. 20231 475,221 490,151 459,931 471,641 471,647 706 815 438
25 janv. 20231 429,591 495,561 405,551 475,801 475,809 705 172 616
24 janv. 20231 497,361 507,021 425,221 429,401 429,407 511 799 003
23 janv. 20231 498,991 506,401 480,311 497,731 497,737 602 024 464
22 janv. 20231 496,101 527,921 483,291 498,831 498,836 919 880 104
21 janv. 20231 525,931 539,141 495,591 495,871 495,878 144 654 321
20 janv. 20231 432,941 526,101 426,061 525,981 525,987 841 465 836
19 janv. 20231 403,281 437,871 402,481 433,111 433,115 937 730 920
18 janv. 20231 452,991 472,091 395,441 403,521 403,529 589 717 049
17 janv. 20231 456,041 466,991 435,081 453,131 453,137 043 410 094
16 janv. 20231 434,501 473,541 412,941 455,781 455,787 805 459 948
15 janv. 20231 430,101 435,841 402,581 434,461 434,466 259 608 305
14 janv. 20231 338,151 441,431 337,751 430,081 430,0814 243 204 001
13 janv. 20231 305,671 347,601 294,251 338,321 338,327 084 446 549
12 janv. 20231 305,401 319,741 281,341 305,661 305,6611 261 794 123
11 janv. 20231 244,571 289,221 230,661 289,221 289,225 865 788 316
10 janv. 20231 231,191 250,181 229,501 244,671 244,675 429 214 747
09 janv. 20231 207,411 248,941 207,771 231,331 231,337 444 987 499
08 janv. 20231 185,521 207,321 181,811 207,321 207,323 277 792 237
07 janv. 20231 190,401 193,551 183,731 185,601 185,602 405 600 831
06 janv. 20231 188,501 196,051 182,731 190,361 190,364 667 418 805
05 janv. 20231 184,701 185,391 180,071 188,481 188,483 803 513 944
04 janv. 20231 151,911 193,101 148,831 184,741 184,746 038 532 556
03 janv. 20231 137,751 143,981 143,531 151,961 151,963 217 521 542
02 janv. 20231 121,871 143,641 115,911 137,671 137,673 527 080 958
01 janv. 20231 115,661 125,111 112,091 121,741 121,742 241 382 418
31 déc. 20221 118,171 123,471 113,321 115,721 115,722 814 072 444
30 déc. 20221 127,121 127,501 110,631 118,051 118,053 781 115 735
29 déc. 20221 119,601 130,271 118,221 127,141 127,143 876 192 461
28 déc. 20221 140,121 140,011 116,941 119,581 119,584 696 322 522
27 déc. 20221 153,241 156,801 133,941 140,171 140,173 846 546 242
26 déc. 20221 147,651 153,231 142,381 153,231 153,233 084 824 593
25 déc. 20221 144,801 147,001 133,451 147,691 147,693 712 193 171
24 déc. 20221 143,821 148,301 140,271 144,771 144,772 461 905 837
23 déc. 20221 148,991 155,591 148,301 143,861 143,864 533 442 517
22 déc. 20221 144,081 152,661 121,671 149,091 149,094 997 020 332
21 déc. 20221 145,911 146,541 137,351 144,021 144,023 975 382 127
20 déc. 20221 100,501 149,931 099,261 146,021 146,026 291 442 033
19 déc. 20221 119,331 125,631 093,961 100,241 100,244 658 395 581
18 déc. 20221 121,461 127,201 110,191 119,291 119,293 165 087 010
17 déc. 20221 102,181 122,321 099,501 121,481 121,484 792 353 298
16 déc. 20221 190,421 201,541 096,621 102,361 102,368 773 321 960
15 déc. 20221 226,281 228,181 187,781 190,321 190,325 670 646 882
14 déc. 20221 243,071 260,501 223,521 226,401 226,407 334 960 061
13 déc. 20221 209,191 258,441 192,791 242,941 242,948 294 923 540
12 déc. 20221 200,991 210,761 182,261 209,151 209,154 886 538 084
11 déc. 20221 201,361 217,561 196,671 201,281 201,283 195 502 508
10 déc. 20221 198,831 213,801 197,291 201,331 201,333 113 884 539
09 déc. 20221 213,641 221,931 197,031 198,741 198,745 410 358 175
08 déc. 20221 172,421 218,711 167,951 213,671 213,675 899 435 196
07 déc. 20221 214,751 216,941 171,001 172,411 172,415 472 021 018
06 déc. 20221 200,251 215,111 191,981 214,851 214,854 861 872 460
05 déc. 20221 213,991 235,191 194,301 200,091 200,095 830 823 675
04 déc. 20221 179,811 216,071 179,511 214,241 214,244 907 319 346
03 déc. 20221 228,521 233,631 178,111 179,911 179,915 383 260 945
02 déc. 20221 212,381 228,381 206,261 228,381 228,385 897 159 879
01 déc. 20221 243,161 243,001 208,391 212,321 212,326 514 304 714
30 nov. 20221 178,741 250,441 175,981 243,081 243,089 437 555 973
29 nov. 20221 131,021 183,341 124,141 178,711 178,717 399 665 984
28 nov. 20221 152,631 154,471 113,311 131,221 131,227 033 766 340
27 nov. 20221 157,911 171,781 152,701 152,791 152,794 328 025 712
26 nov. 20221 151,191 178,201 150,521 157,901 157,904 872 208 967
25 nov. 20221 156,641 156,641 128,471 151,321 151,325 265 576 994
24 nov. 20221 135,861 160,981 133,531 156,811 156,819 326 096 119
23 nov. 20221 101,181 137,781 096,791 135,721 135,7210 791 541 183
22 nov. 20221 081,341 102,661 052,431 100,941 100,9411 677 524 125
21 nov. 20221 105,811 105,811 059,191 081,791 081,7913 742 641 470
20 nov. 20221 177,751 183,201 101,671 105,881 105,889 341 900 370
19 nov. 20221 171,851 186,831 160,381 177,741 177,745 779 079 582
18 nov. 20221 158,971 182,791 158,971 171,931 171,937 714 158 323
17 nov. 20221 169,841 179,211 152,081 158,971 158,979 384 875 014
16 nov. 20221 208,601 218,231 146,461 169,601 169,6011 487 744 708
15 nov. 20221 203,191 226,631 199,501 208,531 208,5311 390 767 830
14 nov. 20221 183,221 244,661 141,561 203,111 203,1114 562 166 558
13 nov. 20221 211,641 227,341 167,581 183,151 183,1510 378 269 191
12 nov. 20221 241,321 242,011 197,521 211,471 211,4710 582 406 181
11 nov. 20221 274,441 278,811 177,451 241,111 241,1120 171 186 309
10 nov. 20221 097,971 320,551 091,431 275,011 275,0128 043 079 081
09 nov. 20221 322,451 326,151 081,811 098,031 098,0338 788 823 261
08 nov. 20221 565,581 572,231 251,971 322,171 322,1741 711 409 173
07 nov. 20221 583,351 600,021 561,141 565,841 565,8415 253 177 574
06 nov. 20221 630,591 649,511 583,571 583,571 583,5711 716 593 528
05 nov. 20221 648,041 663,231 628,651 630,651 630,6511 025 134 696
04 nov. 20221 570,741 672,841 567,371 647,981 647,9820 843 438 956
03 nov. 20221 548,521 583,571 545,621 570,891 570,8914 614 433 889
02 nov. 20221 599,071 619,451 535,451 548,511 548,5123 694 885 717
01 nov. 20221 590,801 617,611 583,301 599,281 599,2814 687 056 794
31 oct. 20221 597,741 641,171 573,111 590,871 590,8719 529 818 102
30 oct. 20221 625,381 642,781 586,821 598,051 598,0513 993 664 212
29 oct. 20221 560,731 658,181 555,421 625,381 625,3821 694 012 880
28 oct. 20221 519,341 574,461 502,021 560,941 560,9420 044 714 158
*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...