La bourse Ouvre dans 6h21min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/07/2025 |
106 785,81 |
106 650,56 |
107 714,99 |
106 650,56 |
- |
0 |
-0,37% |
| 28/06/2025 |
107 184,13 |
107 184,13 |
107 184,13 |
107 184,13 |
- |
0 |
0,26% |
| 27/06/2025 |
106 901,40 |
106 488,95 |
107 833,21 |
106 488,95 |
- |
0 |
-0,48% |
| 26/06/2025 |
107 415,48 |
107 151,94 |
108 344,41 |
107 151,94 |
- |
0 |
0,47% |
| 25/06/2025 |
106 909,30 |
105 796,99 |
106 970,30 |
106 970,30 |
- |
0 |
1,62% |
| 24/06/2025 |
105 208,29 |
103 712,43 |
106 124,65 |
106 124,65 |
- |
0 |
1,45% |
| 21/06/2025 |
103 701,00 |
103 701,00 |
103 701,00 |
103 701,00 |
- |
0 |
-2,23% |
| 20/06/2025 |
106 064,25 |
104 232,27 |
106 559,17 |
106 559,17 |
- |
0 |
1,19% |
| 19/06/2025 |
104 813,39 |
104 400,00 |
105 294,44 |
104 733,81 |
- |
0 |
-0,23% |
| 18/06/2025 |
105 055,75 |
104 215,68 |
105 597,03 |
105 597,03 |
- |
0 |
-1,35% |
| 17/06/2025 |
106 490,44 |
106 160,00 |
108 929,20 |
106 160,00 |
- |
0 |
0,96% |
| 14/06/2025 |
105 473,40 |
105 473,40 |
105 473,40 |
105 473,40 |
- |
0 |
0,81% |
| 13/06/2025 |
104 628,59 |
102 746,48 |
106 463,46 |
103 234,87 |
- |
0 |
-2,86% |
| 12/06/2025 |
107 705,93 |
107 431,58 |
109 271,72 |
107 431,58 |
- |
0 |
-1,66% |
| 11/06/2025 |
109 527,08 |
109 346,01 |
110 339,23 |
109 346,01 |
- |
0 |
4,58% |
| 04/06/2025 |
104 732,00 |
104 232,70 |
105 997,70 |
105 434,40 |
- |
0 |
-0,66% |
| 03/06/2025 |
105 432,50 |
104 920,80 |
106 813,60 |
105 888,50 |
- |
0 |
-0,42% |
| 02/06/2025 |
105 881,50 |
103 727,50 |
105 958,30 |
105 649,80 |
- |
0 |
1,81% |
| 30/05/2025 |
103 998,60 |
103 685,80 |
106 308,90 |
105 646,20 |
- |
0 |
-4,22% |
| 29/05/2025 |
108 582,71 |
106 995,50 |
108 687,75 |
108 687,75 |
- |
0 |
-0,29% |
| 28/05/2025 |
108 903,48 |
108 444,60 |
109 738,88 |
108 444,60 |
- |
0 |
-0,80% |
| 27/05/2025 |
109 781,80 |
107 547,00 |
109 935,27 |
109 931,84 |
- |
0 |
1,38% |
| 24/05/2025 |
108 286,82 |
108 286,82 |
108 316,65 |
108 286,82 |
- |
0 |
-2,46% |
| 23/05/2025 |
111 015,92 |
110 415,48 |
111 830,64 |
110 910,03 |
- |
0 |
0,45% |
| 22/05/2025 |
110 515,09 |
108 151,23 |
111 923,81 |
111 923,81 |
- |
0 |
3,90% |
| 21/05/2025 |
106 364,51 |
106 007,10 |
108 062,47 |
106 007,10 |
- |
0 |
-0,44% |
| 20/05/2025 |
106 829,72 |
104 195,84 |
106 891,16 |
106 891,16 |
- |
0 |
3,01% |
| 17/05/2025 |
103 711,10 |
103 711,10 |
103 763,96 |
103 763,96 |
- |
0 |
0,05% |
| 16/05/2025 |
103 657,64 |
102 730,48 |
104 509,82 |
103 857,21 |
- |
0 |
0,11% |
| 14/05/2025 |
103 539,40 |
102 618,30 |
104 303,60 |
104 167,30 |
- |
0 |
-0,61% |
| 13/05/2025 |
104 169,80 |
101 515,10 |
104 997,40 |
102 812,50 |
- |
0 |
0,93% |
| 10/05/2025 |
103 210,98 |
103 210,98 |
103 210,98 |
103 210,98 |
- |
0 |
0,53% |
| 09/05/2025 |
102 665,42 |
102 126,03 |
104 393,38 |
102 697,34 |
- |
0 |
3,07% |
| 08/05/2025 |
99 608,48 |
96 703,69 |
99 793,16 |
99 793,16 |
- |
0 |
2,74% |
| 07/05/2025 |
96 953,46 |
94 472,38 |
97 740,87 |
97 740,87 |
- |
0 |
2,91% |
| 06/05/2025 |
94 208,07 |
94 003,90 |
95 260,29 |
94 191,06 |
- |
0 |
-2,95% |
| 03/05/2025 |
97 076,19 |
97 076,19 |
97 076,19 |
97 076,19 |
- |
0 |
0,27% |
| 02/05/2025 |
96 812,02 |
96 226,94 |
97 338,84 |
97 116,07 |
- |
0 |
1,67% |
| 01/05/2025 |
95 223,30 |
94 005,99 |
95 255,20 |
95 255,20 |
- |
0 |
0,50% |
| 30/04/2025 |
94 754,23 |
94 046,28 |
95 220,51 |
94 635,12 |
- |
0 |
-0,31% |
| 29/04/2025 |
95 053,16 |
94 234,84 |
95 486,36 |
95 486,36 |
- |
0 |
0,03% |
| 26/04/2025 |
95 022,45 |
95 022,45 |
95 022,45 |
95 022,45 |
- |
0 |
1,45% |
| 25/04/2025 |
93 666,83 |
92 865,07 |
94 495,28 |
93 830,76 |
- |
0 |
1,47% |
| 24/04/2025 |
92 314,13 |
91 702,08 |
93 964,62 |
91 702,08 |
- |
0 |
-2,20% |
| 23/04/2025 |
94 387,25 |
91 195,99 |
94 521,79 |
94 521,79 |
- |
0 |
6,81% |
| 22/04/2025 |
88 369,46 |
86 957,48 |
88 876,40 |
88 876,40 |
- |
0 |
4,65% |
| 19/04/2025 |
84 444,57 |
84 444,57 |
84 490,78 |
84 444,57 |
- |
0 |
-0,07% |
| 18/04/2025 |
84 503,40 |
84 382,46 |
85 129,95 |
84 382,46 |
- |
0 |
0,08% |
| 17/04/2025 |
84 432,36 |
83 813,10 |
85 056,19 |
84 522,58 |
- |
0 |
0,76% |
| 16/04/2025 |
83 797,39 |
83 091,99 |
84 241,76 |
83 596,45 |
- |
0 |
-2,39% |
| 15/04/2025 |
85 847,47 |
84 342,81 |
86 007,53 |
86 007,53 |
- |
0 |
2,41% |
| 12/04/2025 |
83 824,61 |
83 824,61 |
83 852,00 |
83 852,00 |
- |
0 |
2,91% |
| 11/04/2025 |
81 454,86 |
78 933,85 |
81 771,01 |
81 771,01 |
- |
0 |
-0,00% |
| 10/04/2025 |
81 456,40 |
81 279,02 |
83 579,69 |
81 279,02 |
- |
0 |
5,37% |
| 09/04/2025 |
77 308,76 |
74 552,24 |
77 920,84 |
77 556,93 |
- |
0 |
-2,26% |
| 08/04/2025 |
79 093,71 |
78 631,53 |
80 829,16 |
79 285,10 |
- |
0 |
-5,97% |
| 05/04/2025 |
84 119,35 |
84 119,35 |
84 119,35 |
84 119,35 |
- |
0 |
-0,32% |
| 04/04/2025 |
84 393,47 |
82 283,55 |
84 649,57 |
84 649,57 |
- |
0 |
0,91% |
Plus haut: 111923,81 DT
Plus bas: 74552,24 DT
Moyenne: 98 591,5 DT
Variation: 27,69%
BTCUSD
2
