La bourse est fermée

USD Coin EUR (USDC-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,960453-0,006725 (-0,70 %)
À partir de 03:43PM UTC. Marché ouvert.
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 20220,9603450,9605070,9601950,9604530,9604532 228 620 800
26 nov. 2022------
25 nov. 20220,9609830,9615740,9613060,9603470,9603472 446 719 162
24 nov. 20220,9601890,9603710,9610050,9610280,9610283 320 381 283
23 nov. 20220,9703050,9697690,9689440,9601870,9601873 881 490 212
22 nov. 20220,9762790,9746980,9744370,9702460,9702463 936 270 765
21 nov. 20220,9681750,9761170,9693560,9763550,9763556 442 602 554
20 nov. 20220,9667660,9690810,9682710,9681790,9681792 547 597 521
19 nov. 20220,9669150,9670490,9666010,9667550,9667552 070 993 208
18 nov. 20220,9653140,9654970,9664530,9669360,9669362 551 040 599
17 nov. 20220,9623500,9651310,9638910,9653160,9653162 782 530 369
16 nov. 20220,9658260,9637210,9602400,9623370,9623373 838 009 629
15 nov. 20220,9695990,9697840,9683540,9658150,9658153 024 604 831
14 nov. 20220,9684830,9699050,9695990,9695680,9695683 893 165 489
13 nov. 20220,9652830,9672130,9650610,9684840,9684842 299 625 465
12 nov. 20220,9649120,9649700,9640690,9653270,9653272 370 728 163
11 nov. 20220,9818270,9835740,9695030,9648890,9648894 427 209 239
10 nov. 20220,9984111,0128600,9983100,9818580,9818589 216 061 821
09 nov. 20220,9921260,9957990,9931980,9983940,99839410 713 061 274
08 nov. 20220,9985440,9944710,9927830,9919770,9919779 405 375 073
07 nov. 20221,0070580,9975200,9973610,9985700,9985703 472 071 544
06 nov. 20221,0015581,0041271,0071781,0070761,0070762 432 109 614
05 nov. 20221,0017711,0019651,0014121,0015541,0015542 825 283 307
04 nov. 20221,0257351,0075381,0223441,0017891,0017894 197 139 633
03 nov. 20221,0190861,0252811,0256661,0257591,0257593 569 644 029
02 nov. 20221,0124251,0052241,0119151,0190481,0190486 463 452 716
01 nov. 20221,0115571,0068201,0061251,0124351,0124353 603 334 378
31 oct. 20221,0046511,0067501,0105421,0115411,0115415 368 717 704
30 oct. 20221,0035611,0060201,0032841,0046801,0046803 689 422 944
29 oct. 20221,0034271,0039361,0032071,0035891,0035894 611 006 603
28 oct. 20221,0032641,0062551,0043091,0034311,0034314 014 506 938
27 oct. 20220,9907540,9990430,9965791,0032811,0032814 248 691 870
26 oct. 20221,0036200,9975950,9930110,9907590,9907594 533 247 540
25 oct. 20221,0116631,0054201,0030011,0036591,0036594 539 942 180
24 oct. 20221,0140231,0152271,0141191,0117011,0117013 066 773 461
23 oct. 20221,0144431,0111991,0141991,0139721,0139722 308 697 733
22 oct. 20221,0141571,0143311,0139441,0144491,0144491 957 476 289
21 oct. 20221,0225711,0238951,0242921,0141511,0141513 296 029 316
20 oct. 20221,0240221,0220821,0222621,0225851,0225852 740 353 431
19 oct. 20221,0139081,0207381,0138241,0240391,0240392 709 022 506
18 oct. 20221,0158541,0145381,0154501,0139241,0139242 925 752 639
17 oct. 20221,0266641,0260941,0258811,0158471,0158473 028 222 790
16 oct. 20221,0285511,0275051,0276671,0266561,0266562 579 072 686
15 oct. 20221,0286441,0288901,0284811,0285761,0285762 625 107 773
14 oct. 20221,0238311,0233881,0282141,0286421,0286424 174 686 237
13 oct. 20221,0303611,0253681,0275521,0238371,0238374 979 328 761
12 oct. 20221,0308671,0291261,0313301,0303531,0303533 009 217 499
11 oct. 20221,0296511,0285821,0298761,0308681,0308683 748 074 849
10 oct. 20221,0271961,0307651,0319281,0296581,0296583 330 591 024
09 oct. 20221,0263211,0272761,0269871,0272091,0272092 321 950 797
08 oct. 20221,0267851,0269861,0259271,0263181,0263182 807 331 638
07 oct. 20221,0215091,0270491,0266601,0268141,0268143 761 537 226
06 oct. 20221,0088731,0084421,0176001,0214891,0214894 152 405 420
05 oct. 20221,0015611,0128431,0068411,0088041,0088043 680 722 331
04 oct. 20221,0168411,0130901,0026651,0015501,0015503 708 772 271
03 oct. 20221,0208831,0218301,0199291,0168531,0168534 525 153 271
02 oct. 20221,0200681,0223821,0200191,0208411,0208412 994 566 691
01 oct. 20221,0202431,0203751,0199941,0200391,0200393 170 468 129
30 sept. 20221,0173061,0233141,0213331,0202681,0202684 968 854 356
29 sept. 20221,0302901,0246421,0268851,0174611,0174614 173 246 115
28 sept. 20221,0421771,0383841,0467941,0302461,0302464 791 271 590
27 sept. 20221,0397481,0387441,0435421,0422491,0422494 997 682 657
26 sept. 20221,0325121,0350451,0380881,0396961,0396964 157 579 498
25 sept. 20221,0319581,0323031,0318031,0324281,0324284 004 253 553
24 sept. 20221,0317891,0320291,0316281,0319651,0319653 999 314 647
23 sept. 20221,0163191,0321771,0270321,0317721,0317725 450 796 327
22 sept. 20221,0172661,0186161,0183381,0162921,0162925 319 252 461
21 sept. 20221,0028001,0113851,0158501,0172441,0172446 058 789 032
20 sept. 20220,9969011,0008410,9966961,0028331,0028334 936 878 448
19 sept. 20220,9977751,0019440,9999100,9968720,9968725 431 870 462
18 sept. 20220,9984690,9986260,9983330,9978580,9978584 019 601 035
17 sept. 20220,9984660,9986700,9982440,9984200,9984203 624 944 173
16 sept. 20221,0014060,9997401,0042490,9985070,9985075 755 733 020
15 sept. 20221,0018321,0036160,9998101,0013981,0013987 149 519 731
14 sept. 20221,0021421,0017661,0011731,0018341,0018345 796 203 075
13 sept. 20220,9872520,9982100,9951651,0022911,0022917 463 985 657
12 sept. 20220,9929560,9887860,9916440,9872410,9872416 519 233 688
11 sept. 20220,9849390,9852290,9847110,9929480,9929485 248 334 436
10 sept. 20220,9852060,9852970,9848410,9849410,9849415 944 353 368
09 sept. 20220,9989200,9953220,9942790,9852060,9852067 376 401 271
08 sept. 20221,0003511,0001271,0000630,9989270,9989275 593 525 047
07 sept. 20221,0101801,0098901,0113291,0003771,0003775 928 073 747
06 sept. 20221,0048281,0077711,0090091,0102541,0102547 399 346 860
05 sept. 20221,0094101,0081381,0110561,0048101,0048106 213 041 703
04 sept. 20221,0048391,0049781,0045171,0093961,0093966 391 105 930
03 sept. 20221,0048561,0050181,0043601,0048491,0048495 081 046 317
02 sept. 20221,0048180,9992241,0007861,0048231,0048234 823 212 562
01 sept. 20220,9962660,9984790,9975021,0048241,0048245 095 341 728
31 août 20220,9976240,9973240,9942730,9962380,9962385 565 632 065
30 août 20220,9989060,9979290,9975330,9976510,9976516 549 270 473
29 août 20221,0063600,9985800,9985820,9988930,9988938 137 492 669
28 août 20221,0035261,0037531,0058181,0064571,0064576 521 378 917
27 août 20221,0035341,0039651,0032121,0035211,00352112 411 391 527
26 août 20221,0029070,9968950,9999901,0035871,0035879 056 380 682
25 août 20221,0031110,9981881,0031051,0028881,0028887 268 518 498
24 août 20221,0033441,0070861,0039991,0030511,0030517 365 889 867
23 août 20221,0063471,0070411,0027791,0033271,0033275 464 535 874
22 août 20220,9962280,9993331,0067051,0063491,0063495 480 139 575
21 août 20220,9965010,9967090,9958740,9962540,9962545 425 153 549
20 août 20220,9963670,9968730,9960520,9965240,9965247 077 899 240
*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...