Marchés français ouverture 1 h 55 min

Waves EUR (WAVES-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
2,2529+0,0541 (+2,46 %)
À partir de 05:04AM UTC. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20242,23962,25482,22312,25292,252924 985 368
28 mai 20242,24942,31852,24152,27382,273828 983 892
27 mai 20242,28922,30022,23292,24942,249421 030 438
26 mai 20242,25412,29052,24742,28922,289218 115 373
25 mai 20242,23622,26022,17362,25412,254124 058 939
24 mai 20242,31072,32042,14232,23622,236242 126 959
23 mai 20242,35242,35692,27652,31072,310739 788 420
22 mai 20242,40642,42232,33432,35242,352453 537 790
21 mai 20242,23432,40682,20052,40642,406447 305 487
20 mai 20242,31782,32592,22972,23432,234330 875 593
19 mai 20242,32532,36602,30672,31782,317835 661 907
18 mai 20242,24222,33432,23372,32532,325340 053 259
17 mai 20242,27702,36822,20872,24222,242288 043 190
16 mai 20242,13102,28552,12482,27702,2770157 702 925
15 mai 20242,12312,14102,06372,13102,131037 247 947
14 mai 20242,10702,15112,02992,12312,123132 139 595
13 mai 20242,12752,14752,09672,10702,107022 032 315
12 mai 20242,13302,16082,11612,12752,127521 978 278
11 mai 20242,23062,26142,11522,13302,133032 180 514
10 mai 20242,17322,23852,16232,23062,230628 966 035
09 mai 20242,18452,21922,13352,17322,173232 883 973
08 mai 20242,22162,26942,18092,18452,184531 751 822
07 mai 20242,26532,32422,21832,22162,221637 161 943
06 mai 20242,24482,26952,21152,26532,265329 295 514
05 mai 20242,24992,27572,23012,24482,244836 126 243
04 mai 20242,20172,27022,14892,24992,249945 273 452
03 mai 20242,11062,31722,06002,20172,201796 159 252
02 mai 20242,11842,12291,94422,11062,110668 505 150
01 mai 20242,41112,43822,08972,11842,1184113 236 788
30 avr. 20242,21252,75692,16882,41132,4113407 381 037
29 avr. 20242,24052,29352,21002,21252,212534 824 488
28 avr. 20242,21932,25952,14392,24052,240532 386 344
27 avr. 20242,26462,26722,20212,21932,219331 770 249
26 avr. 20242,28692,30052,22742,26462,264635 279 656
25 avr. 20242,43222,49162,27132,28682,286846 236 228
24 avr. 20242,48132,50982,40112,43222,432239 993 962
23 avr. 20242,40962,50382,39632,48132,481339 938 678
22 avr. 20242,47342,47882,37842,40962,409643 758 807
21 avr. 20242,33882,50052,32252,47342,473449 732 564
20 avr. 20242,39722,39732,18392,33882,338875 170 875
19 avr. 20242,31922,46922,22772,39722,3972225 010 421
18 avr. 20242,20962,43892,16112,31922,3192241 439 167
17 avr. 20242,21942,23382,09272,20962,209646 813 487
16 avr. 20242,37662,48762,12832,21942,2194100 595 876
15 avr. 20242,20752,43892,14342,37662,3766124 637 644
14 avr. 20242,44872,54561,93682,20752,2075129 047 025
13 avr. 20242,88912,93532,30662,44872,448780 569 469
12 avr. 20242,97602,97602,85232,88912,889146 994 455
11 avr. 20242,96163,00192,79872,97602,976072 677 911
10 avr. 20242,98263,18482,92272,96162,9616253 378 913
09 avr. 20242,87832,99672,78732,98262,982672 286 162
08 avr. 20242,79142,98972,77772,87832,878390 776 978
07 avr. 20242,75572,82172,73762,79142,791444 389 564
06 avr. 20242,84972,85492,66402,75572,755788 634 994
05 avr. 20242,88442,91442,61032,84972,8497154 654 580
04 avr. 20243,28453,29262,86002,88442,8844227 252 007
03 avr. 20243,77353,93423,26813,28453,2845289 849 314
02 avr. 20243,52593,90063,47733,77353,7735347 334 933
01 avr. 20243,47083,54913,44543,52593,525933 710 787
31 mars 20243,59413,59463,44303,47083,470837 419 474
30 mars 20243,62903,68983,50473,59413,594157 286 108
29 mars 20243,50633,70593,40943,62903,629057 751 130
28 mars 20243,71983,73253,47893,50633,506368 807 776
27 mars 20243,65843,77483,61083,71983,719876 412 946
26 mars 20243,44943,74743,43053,65843,658474 686 380
25 mars 20243,35193,46543,30113,44943,449441 560 703
24 mars 20243,37543,50453,30543,35193,351955 004 959
23 mars 20243,32743,62083,22133,37543,3754132 515 070
22 mars 20243,21693,41783,12073,32773,327799 786 436
21 mars 20242,95063,24872,82313,21693,216989 824 306
20 mars 20243,33613,34652,84322,95052,9505114 710 992
19 mars 20243,58173,58543,24693,33613,336180 401 121
18 mars 20243,41453,66833,29563,58173,5817196 258 767
17 mars 20244,01524,01893,36543,41443,4144140 553 897
16 mars 20243,97694,29683,65074,01524,0152379 071 472
15 mars 20244,15634,53263,75563,97693,9769575 995 238
14 mars 20243,24044,33293,22334,15634,1563956 721 036
13 mars 20243,26323,31963,04523,24043,240490 241 255
12 mars 20243,07843,28372,99053,26323,2632107 478 546
11 mars 20243,08713,28653,01023,07843,0784106 276 219
10 mars 20243,06583,14653,02973,08713,087166 843 449
09 mars 20243,08463,13542,89113,06583,065878 368 421
08 mars 20243,00983,16622,93113,08463,0846103 685 632
07 mars 20242,85643,06632,70083,00983,0098103 990 429
06 mars 20243,07123,31172,62292,85632,8563263 945 364
05 mars 20242,87353,33642,83023,06883,0688265 248 927
04 mars 20242,76852,97962,59302,87372,8737137 653 705
03 mars 20242,56832,79642,56722,76812,768199 822 002
02 mars 20242,50622,57442,49032,56832,568372 510 387
01 mars 20242,40482,63362,37052,50642,506499 632 803
29 févr. 20242,48782,53222,25972,40502,4050103 393 124
28 févr. 20242,34332,55712,31962,48772,4877107 748 898
27 févr. 20242,26912,35422,22512,34282,342853 357 927
26 févr. 20242,23982,28892,19372,26912,269138 025 815
25 févr. 20242,19052,28792,15852,23992,239942 113 165
24 févr. 20242,15452,20902,10612,19042,190445 983 652
23 févr. 20242,09042,21002,04642,15452,154536 235 329
22 févr. 20242,17222,18092,02622,09022,090236 408 658
21 févr. 20242,21582,22012,09262,17212,172144 561 563
20 févr. 20242,15612,23292,15612,21582,215836 996 249
*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...