La bourse est fermée

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
2 797,51+66,99 (+2,45 %)
À partir de 07:55AM UTC. Marché ouvert.
Durée:
25 févr. 2023 - 25 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20242 762,402 811,992 756,232 797,512 797,5111 723 440 128
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
24 janv. 20242 124,342 155,191 994,692 063,752 063,7514 904 356 606
23 janv. 20242 253,992 259,632 116,522 124,232 124,2312 799 427 161
22 janv. 20242 264,932 274,062 251,592 253,002 253,004 203 614 142
21 janv. 20242 283,312 283,312 252,362 264,742 264,744 858 371 481
20 janv. 20242 268,662 296,442 218,742 282,992 282,9910 459 210 534
19 janv. 20242 322,742 340,542 232,562 267,122 267,1210 935 804 505
18 janv. 20242 378,112 383,732 305,032 322,532 322,539 591 014 284
17 janv. 20242 293,802 403,332 299,072 378,712 378,7110 169 832 543
16 janv. 20242 258,212 329,512 257,442 294,472 294,478 862 844 790
15 janv. 20242 351,342 351,642 257,032 258,742 258,748 593 311 482
14 janv. 20242 301,112 361,442 278,912 350,052 350,0511 173 220 006
13 janv. 20242 384,882 467,252 244,552 302,502 302,5021 546 736 819
12 janv. 20242 354,752 458,842 339,232 385,282 385,2820 555 755 598
11 janv. 20242 145,032 394,082 142,302 352,872 352,8726 463 800 880
10 janv. 20242 130,492 168,432 050,952 144,942 144,9413 621 721 387
09 janv. 20242 031,552 151,961 985,552 130,642 130,6412 630 509 689
08 janv. 20242 046,622 059,832 020,722 031,562 031,565 931 500 131
07 janv. 20242 071,752 073,412 026,332 046,272 046,275 450 391 543
06 janv. 20242 073,192 078,342 018,452 070,932 070,939 914 421 211
05 janv. 20242 023,142 096,322 018,682 072,852 072,8510 089 640 771
04 janv. 20242 153,252 179,321 935,642 023,362 023,3617 694 100 134
03 janv. 20242 131,612 203,892 128,062 153,112 153,1111 799 578 441
02 janv. 20242 068,262 131,372 053,902 131,372 131,376 257 999 647
01 janv. 20242 073,132 097,162 048,802 066,992 066,996 225 493 745
31 déc. 20232 080,772 100,332 053,292 073,232 073,236 230 558 745
30 déc. 20232 120,432 157,702 046,922 081,042 081,0411 340 026 955
29 déc. 20232 142,712 199,472 113,812 121,082 121,0814 149 907 810
28 déc. 20232 020,652 153,682 007,652 141,402 141,4012 748 380 775
27 déc. 20232 062,122 063,021 976,302 020,712 020,719 660 987 287
26 déc. 20232 056,222 088,162 048,162 062,432 062,437 293 233 967
25 déc. 20232 094,612 109,962 042,902 056,542 056,548 578 377 057
24 déc. 20232 110,182 115,042 059,142 094,092 094,097 251 414 458
23 déc. 20232 034,832 125,572 030,792 110,012 110,0114 635 465 756
22 déc. 20232 011,782 074,181 995,372 034,772 034,7711 462 963 300
21 déc. 20231 983,032 063,951 975,132 011,892 011,8911 560 398 110
20 déc. 20232 030,712 060,691 949,641 983,601 983,609 671 938 187
19 déc. 20232 015,002 034,131 942,752 029,822 029,829 490 128 762
18 déc. 20232 041,432 059,072 015,842 016,042 016,046 801 699 890
17 déc. 20232 035,492 072,522 029,202 041,462 041,466 294 681 227
16 déc. 20232 106,762 108,802 029,852 034,502 034,509 404 734 192
15 déc. 20232 077,362 121,032 050,302 107,192 107,1911 469 047 486
14 déc. 20232 039,732 099,211 994,332 077,282 077,2811 556 261 173
13 déc. 20232 066,232 082,522 007,832 039,212 039,2110 548 803 564
12 déc. 20232 185,232 187,312 007,132 066,412 066,4116 710 177 854
11 déc. 20232 173,322 210,272 156,592 185,202 185,206 845 622 342
10 déc. 20232 189,332 229,312 164,252 173,082 173,089 851 276 962
09 déc. 20232 184,582 212,422 180,392 189,382 189,3811 642 838 365
08 déc. 20232 074,252 205,982 065,072 184,962 184,9613 685 703 581
07 déc. 20232 124,622 140,782 066,732 072,802 072,8011 880 125 606
06 déc. 20232 069,782 138,502 027,412 124,812 124,8114 249 524 708
05 déc. 20232 015,132 091,902 015,212 069,892 069,8914 901 586 282
04 déc. 20231 989,482 032,951 976,462 015,162 015,167 604 722 844
03 déc. 20231 916,592 005,031 916,361 989,311 989,318 386 476 163
02 déc. 20231 884,081 935,781 877,341 916,111 916,119 976 414 879
01 déc. 20231 849,331 885,571 850,761 884,501 884,507 443 963 925
30 nov. 20231 862,201 885,901 842,871 849,851 849,858 151 609 549
29 nov. 20231 850,081 886,321 823,401 862,341 862,349 006 307 594
28 nov. 20231 885,221 894,221 815,011 849,991 849,999 649 344 991
27 nov. 20231 904,001 912,481 861,791 886,041 886,047 362 849 234
26 nov. 20231 901,371 910,551 889,151 904,221 904,224 899 024 598
25 nov. 20231 891,391 949,761 890,221 901,241 901,2411 091 546 505
24 nov. 20231 895,601 911,591 871,241 891,211 891,217 179 288 215
23 nov. 20231 771,161 918,961 770,781 896,071 896,0712 281 710 999
22 nov. 20231 847,531 858,161 774,361 774,361 774,3612 506 620 424
21 nov. 20231 844,801 889,451 827,341 847,551 847,5511 755 020 993
20 nov. 20231 798,251 847,681 781,511 846,041 846,047 075 362 136
19 nov. 20231 796,871 805,841 759,671 798,351 798,357 387 163 527
18 nov. 20231 807,641 833,621 756,601 796,511 796,5110 883 471 428
*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...