La bourse est fermée

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
1 189,39-26,03 (-2,14 %)
À partir de 02:28PM UTC. Marché ouvert.
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 déc. 20221 179,991 199,841 179,991 189,391 189,394 879 641 600
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
27 oct. 20221 552,321 560,311 515,431 519,391 519,3922 889 057 554
26 oct. 20221 466,531 577,661 466,831 552,051 552,0532 402 433 404
25 oct. 20221 360,471 515,161 352,281 467,061 467,0625 460 998 068
24 oct. 20221 382,501 389,341 345,401 360,761 360,7613 246 281 119
23 oct. 20221 333,201 387,631 321,701 382,461 382,4610 047 669 326
22 oct. 20221 318,281 336,091 314,271 333,251 333,257 278 792 745
21 oct. 20221 312,171 323,301 297,771 318,321 318,3210 559 767 680
20 oct. 20221 316,491 330,391 306,421 312,181 312,189 212 582 791
19 oct. 20221 328,811 330,891 314,661 316,581 316,588 550 959 099
18 oct. 20221 352,791 360,261 311,681 328,701 328,7010 561 811 436
17 oct. 20221 341,191 357,221 331,861 352,841 352,849 550 320 722
16 oct. 20221 311,531 350,411 311,531 341,181 341,187 691 681 566
15 oct. 20221 334,471 338,011 304,811 311,391 311,396 993 276 414
14 oct. 20221 318,731 370,811 316,601 334,591 334,5913 489 450 974
13 oct. 20221 334,271 335,751 252,801 318,811 318,8117 915 882 791
12 oct. 20221 319,201 342,741 318,181 334,261 334,268 609 583 146
11 oct. 20221 329,481 327,391 311,641 319,041 319,049 560 900 038
10 oct. 20221 358,621 371,011 329,711 329,711 329,719 055 854 530
09 oct. 20221 349,881 362,411 343,611 358,601 358,605 635 543 362
08 oct. 20221 368,071 371,751 341,281 349,921 349,925 956 567 171
07 oct. 20221 380,931 387,841 355,851 368,221 368,2210 331 190 260
06 oct. 20221 364,801 392,311 378,411 380,801 380,8012 292 488 134
05 oct. 20221 364,181 364,741 338,001 364,831 364,839 861 121 884
04 oct. 20221 345,681 366,841 345,661 364,331 364,3310 156 181 119
03 oct. 20221 302,771 353,981 298,821 345,841 345,8410 324 931 938
02 oct. 20221 338,061 342,731 301,961 302,701 302,707 736 360 282
01 oct. 20221 355,021 359,431 332,301 337,951 337,956 352 862 999
30 sept. 20221 358,801 394,641 352,511 354,801 354,8014 537 952 115
29 sept. 20221 378,001 391,981 329,841 358,811 358,8114 036 085 270
28 sept. 20221 385,541 388,281 325,221 377,851 377,8519 569 292 774
27 sept. 20221 388,121 451,321 365,781 386,151 386,1518 623 326 435
26 sept. 20221 336,401 387,711 329,711 388,101 388,1016 668 314 831
25 sept. 20221 360,101 376,031 318,261 336,231 336,2312 185 777 508
24 sept. 20221 370,451 389,321 354,631 360,161 360,1612 485 255 642
23 sept. 20221 349,221 377,241 305,661 370,471 370,4719 367 633 327
22 sept. 20221 273,011 358,101 264,171 349,421 349,4218 763 816 306
21 sept. 20221 328,041 401,481 249,601 274,061 274,0620 997 110 445
20 sept. 20221 373,481 375,431 323,701 328,211 328,2114 764 791 105
19 sept. 20221 332,311 384,331 290,631 373,411 373,4118 656 557 368
18 sept. 20221 467,341 467,341 330,601 332,371 332,3715 727 308 213
17 sept. 20221 430,571 470,691 412,761 467,371 467,3710 780 692 136
16 sept. 20221 473,751 479,681 415,061 430,141 430,1416 737 796 199
15 sept. 20221 638,021 652,821 467,151 473,511 473,5126 979 581 475
14 sept. 20221 578,291 645,391 567,871 637,691 637,6917 929 257 694
13 sept. 20221 692,081 716,921 567,871 584,231 584,2323 117 038 205
12 sept. 20221 749,741 762,741 675,751 691,881 691,8817 462 510 553
11 sept. 20221 749,471 755,951 714,891 749,461 749,4612 377 001 951
10 sept. 20221 693,621 757,871 684,941 749,701 749,7012 934 962 244
09 sept. 20221 633,571 725,551 630,651 693,751 693,7519 943 951 839
08 sept. 20221 630,431 655,191 605,321 633,731 633,7317 603 654 744
07 sept. 20221 577,101 649,311 517,381 630,531 630,5319 567 875 034
06 sept. 20221 625,211 693,611 577,951 577,951 577,9523 184 170 380
05 sept. 20221 592,541 629,771 570,481 625,151 625,1513 124 916 575
04 sept. 20221 564,251 591,461 550,991 592,291 592,298 966 660 937
03 sept. 20221 584,661 586,911 548,951 564,221 564,229 561 764 447
02 sept. 20221 593,711 640,701 560,051 584,671 584,6717 792 098 146
01 sept. 20221 547,871 601,981 529,631 593,871 593,8716 513 950 191
31 août 20221 520,701 605,561 520,701 547,801 547,8020 513 659 062
30 août 20221 551,521 592,711 478,841 520,251 520,2521 784 361 198
29 août 20221 439,631 555,101 436,501 551,371 551,3717 946 542 179
28 août 20221 496,441 511,081 439,741 439,741 439,7412 905 977 198
27 août 20221 513,611 522,631 459,391 496,631 496,6318 184 472 260
*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...