La bourse Ouvre dans 26h40min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/08/2026 |
62 921,93 |
62 921,93 |
62 921,93 |
62 921,93 |
- |
0 |
0,06% |
| 14/08/2026 |
62 881,43 |
62 714,64 |
63 653,06 |
62 714,64 |
- |
0 |
-1,26% |
| 13/08/2026 |
63 684,67 |
63 397,17 |
63 972,96 |
63 766,73 |
- |
0 |
-0,29% |
| 12/08/2026 |
63 870,22 |
63 571,16 |
63 922,73 |
63 922,73 |
- |
0 |
-0,44% |
| 11/08/2026 |
64 152,95 |
63 888,90 |
64 193,50 |
64 126,58 |
- |
0 |
-1,30% |
| 08/08/2026 |
64 996,43 |
64 996,43 |
64 996,43 |
64 996,43 |
- |
0 |
0,38% |
| 07/08/2026 |
64 752,34 |
64 197,57 |
64 752,34 |
64 752,34 |
- |
0 |
-0,12% |
| 06/08/2026 |
64 826,92 |
64 517,38 |
65 014,29 |
64 802,97 |
- |
0 |
1,05% |
| 05/08/2026 |
64 151,28 |
63 970,74 |
64 510,25 |
63 970,74 |
- |
0 |
0,89% |
| 04/08/2026 |
63 584,73 |
63 362,91 |
64 228,60 |
63 362,91 |
- |
0 |
0,97% |
| 01/08/2026 |
62 972,19 |
62 972,19 |
62 972,19 |
62 972,19 |
- |
0 |
-1,33% |
| 31/07/2026 |
63 819,05 |
63 803,08 |
65 345,90 |
63 803,08 |
- |
0 |
-0,79% |
| 30/07/2026 |
64 328,96 |
63 312,98 |
64 401,12 |
64 401,12 |
- |
0 |
-0,21% |
| 29/07/2026 |
64 461,55 |
63 579,67 |
64 590,69 |
64 590,69 |
- |
0 |
1,57% |
| 28/07/2026 |
63 463,35 |
63 134,85 |
64 992,17 |
63 134,85 |
- |
0 |
-1,17% |
| 25/07/2026 |
64 212,67 |
64 212,67 |
64 212,67 |
64 212,67 |
- |
0 |
-1,42% |
| 24/07/2026 |
65 138,66 |
64 810,47 |
65 804,09 |
65 094,83 |
- |
0 |
-0,83% |
| 23/07/2026 |
65 684,79 |
65 378,78 |
66 328,69 |
65 445,47 |
- |
0 |
-0,49% |
| 22/07/2026 |
66 008,55 |
65 757,85 |
66 765,91 |
65 757,85 |
- |
0 |
-0,37% |
| 21/07/2026 |
66 250,66 |
65 147,27 |
66 366,54 |
66 366,54 |
- |
0 |
3,25% |
| 18/07/2026 |
64 167,88 |
64 167,88 |
64 167,88 |
64 167,88 |
- |
0 |
1,88% |
| 17/07/2026 |
62 980,89 |
62 724,13 |
64 251,85 |
62 724,13 |
- |
0 |
-1,88% |
| 16/07/2026 |
64 185,78 |
63 971,07 |
65 062,76 |
63 971,07 |
- |
0 |
-1,07% |
| 15/07/2026 |
64 878,37 |
64 543,84 |
65 245,63 |
65 143,97 |
- |
0 |
3,46% |
| 14/07/2026 |
62 707,04 |
61 894,93 |
62 874,24 |
62 874,24 |
- |
0 |
-1,78% |
| 11/07/2026 |
63 841,22 |
63 841,22 |
63 841,22 |
63 841,22 |
- |
0 |
-0,61% |
| 10/07/2026 |
64 233,08 |
62 978,71 |
64 335,20 |
64 335,20 |
- |
0 |
2,16% |
| 09/07/2026 |
62 874,30 |
61 724,53 |
63 181,38 |
63 181,38 |
- |
0 |
1,54% |
| 08/07/2026 |
61 919,02 |
61 916,96 |
63 850,98 |
61 916,96 |
- |
0 |
-2,09% |
| 07/07/2026 |
63 238,28 |
62 881,83 |
64 469,71 |
62 881,83 |
- |
0 |
0,67% |
| 04/07/2026 |
62 815,61 |
62 780,44 |
62 815,61 |
62 815,61 |
- |
0 |
1,84% |
| 03/07/2026 |
61 683,60 |
61 290,92 |
61 900,62 |
61 759,99 |
- |
0 |
1,96% |
| 02/07/2026 |
60 499,74 |
59 185,83 |
61 077,24 |
61 077,24 |
- |
0 |
2,22% |
| 01/07/2026 |
59 185,83 |
58 092,43 |
59 410,63 |
59 410,63 |
- |
0 |
-0,26% |
| 30/06/2026 |
59 338,26 |
59 230,76 |
60 523,63 |
59 230,76 |
- |
0 |
-0,67% |
| 27/06/2026 |
59 741,07 |
59 741,07 |
59 741,07 |
59 741,07 |
- |
0 |
-0,66% |
| 26/06/2026 |
60 138,56 |
58 400,18 |
60 718,27 |
60 718,27 |
- |
0 |
-2,71% |
| 25/06/2026 |
61 811,15 |
60 751,21 |
61 951,12 |
61 951,12 |
- |
0 |
-1,55% |
| 24/06/2026 |
62 784,72 |
62 458,63 |
63 103,30 |
63 103,30 |
- |
0 |
0,56% |
| 23/06/2026 |
62 436,99 |
62 087,56 |
64 463,54 |
62 087,56 |
- |
0 |
-1,24% |
| 20/06/2026 |
63 222,04 |
63 222,04 |
63 222,04 |
63 222,04 |
- |
0 |
1,41% |
| 19/06/2026 |
62 345,92 |
62 337,85 |
63 071,35 |
62 337,85 |
- |
0 |
-2,97% |
| 18/06/2026 |
64 257,02 |
63 628,38 |
64 676,36 |
64 217,77 |
- |
0 |
-0,95% |
| 17/06/2026 |
64 872,92 |
64 792,19 |
65 997,86 |
64 792,19 |
- |
0 |
-2,79% |
| 16/06/2026 |
66 734,84 |
65 639,50 |
66 959,39 |
66 959,39 |
- |
0 |
5,20% |
| 13/06/2026 |
63 434,74 |
63 434,74 |
63 434,74 |
63 434,74 |
- |
0 |
-0,15% |
| 12/06/2026 |
63 529,94 |
62 892,27 |
63 783,18 |
63 650,15 |
- |
0 |
1,04% |
| 11/06/2026 |
62 877,58 |
61 171,11 |
63 044,01 |
63 044,01 |
- |
0 |
2,78% |
| 10/06/2026 |
61 174,07 |
61 128,08 |
62 232,30 |
61 128,08 |
- |
0 |
-2,68% |
| 09/06/2026 |
62 856,02 |
62 495,61 |
63 906,16 |
62 495,61 |
- |
0 |
1,81% |
| 06/06/2026 |
61 737,27 |
61 737,27 |
61 752,61 |
61 737,27 |
- |
0 |
-1,53% |
| 05/06/2026 |
62 699,61 |
61 341,88 |
63 856,41 |
61 794,12 |
- |
0 |
-0,83% |
| 04/06/2026 |
63 223,34 |
61 420,37 |
65 452,85 |
61 593,59 |
- |
0 |
-5,58% |
| 03/06/2026 |
66 961,91 |
65 615,66 |
67 840,33 |
66 403,25 |
- |
0 |
-3,71% |
| 02/06/2026 |
69 542,23 |
69 536,67 |
71 544,37 |
69 536,67 |
- |
0 |
-5,60% |
| 30/05/2026 |
73 665,03 |
73 665,03 |
73 665,03 |
73 665,03 |
- |
0 |
-0,21% |
| 29/05/2026 |
73 816,73 |
73 226,67 |
73 869,02 |
73 869,02 |
- |
0 |
0,77% |
| 28/05/2026 |
73 249,73 |
72 770,96 |
75 278,66 |
72 770,96 |
- |
0 |
-3,33% |
| 27/05/2026 |
75 773,78 |
75 352,66 |
76 155,44 |
75 409,33 |
- |
0 |
-1,28% |
| 26/05/2026 |
76 754,87 |
76 582,72 |
77 456,73 |
76 582,72 |
- |
0 |
1,12% |
| 23/05/2026 |
75 901,46 |
75 901,46 |
75 901,46 |
75 901,46 |
- |
0 |
-2,59% |
| 21/05/2026 |
77 922,76 |
77 265,64 |
78 159,32 |
78 159,32 |
- |
0 |
0,72% |
| 20/05/2026 |
77 362,78 |
76 439,61 |
77 534,06 |
77 534,06 |
- |
0 |
0,49% |
Plus haut: 78159,32 DT
Plus bas: 58092,43 DT
Moyenne: 65 195,72 DT
Variation: -18,27%
BTCUSD
2
