La bourse Ouvre dans 25h10min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/08/2025 |
117 474,99 |
117 474,99 |
117 474,99 |
117 474,99 |
- |
0 |
-1,35% |
| 15/08/2025 |
119 078,13 |
117 518,55 |
119 354,99 |
119 354,99 |
- |
0 |
-2,22% |
| 14/08/2025 |
121 780,58 |
121 263,40 |
123 630,87 |
121 263,40 |
- |
0 |
1,56% |
| 13/08/2025 |
119 909,33 |
118 895,00 |
120 191,79 |
119 634,40 |
- |
0 |
1,03% |
| 12/08/2025 |
118 685,32 |
118 435,06 |
119 354,95 |
118 435,06 |
- |
0 |
1,47% |
| 09/08/2025 |
116 969,99 |
116 969,99 |
116 969,99 |
116 969,99 |
- |
0 |
0,37% |
| 08/08/2025 |
116 541,14 |
116 541,14 |
116 541,14 |
116 541,14 |
- |
0 |
1,26% |
| 07/08/2025 |
115 093,91 |
114 466,94 |
115 191,54 |
115 191,54 |
- |
0 |
0,84% |
| 06/08/2025 |
114 133,71 |
113 465,34 |
114 421,80 |
114 323,73 |
- |
0 |
-0,31% |
| 05/08/2025 |
114 491,81 |
113 927,38 |
115 423,90 |
114 042,06 |
- |
0 |
-1,91% |
| 02/08/2025 |
116 721,38 |
116 650,53 |
116 721,38 |
116 721,38 |
- |
0 |
0,06% |
| 01/08/2025 |
116 650,53 |
116 637,13 |
117 057,37 |
116 637,13 |
- |
0 |
-1,70% |
| 31/07/2025 |
118 665,00 |
116 934,01 |
119 084,85 |
119 084,85 |
- |
0 |
0,33% |
| 30/07/2025 |
118 279,56 |
117 146,23 |
118 496,96 |
118 496,96 |
- |
0 |
-0,47% |
| 29/07/2025 |
118 842,61 |
117 449,91 |
119 292,86 |
119 292,86 |
- |
0 |
1,46% |
| 26/07/2025 |
117 135,06 |
117 135,06 |
117 135,06 |
117 135,06 |
- |
0 |
1,56% |
| 25/07/2025 |
115 331,01 |
114 736,47 |
118 874,88 |
114 736,47 |
- |
0 |
-2,83% |
| 24/07/2025 |
118 686,94 |
117 187,81 |
119 340,71 |
119 340,71 |
- |
0 |
0,37% |
| 23/07/2025 |
118 253,06 |
118 253,06 |
120 305,39 |
118 253,06 |
- |
0 |
0,12% |
| 22/07/2025 |
118 115,78 |
116 176,08 |
118 655,26 |
118 655,26 |
- |
0 |
0,54% |
| 19/07/2025 |
117 475,76 |
117 475,76 |
117 475,76 |
117 475,76 |
- |
0 |
-1,24% |
| 18/07/2025 |
118 945,47 |
118 461,22 |
121 035,31 |
118 461,22 |
- |
0 |
0,24% |
| 17/07/2025 |
118 655,41 |
117 722,91 |
120 103,97 |
117 722,91 |
- |
0 |
-0,31% |
| 16/07/2025 |
119 019,82 |
116 482,52 |
119 073,28 |
119 073,28 |
- |
0 |
1,58% |
| 15/07/2025 |
117 164,15 |
116 380,85 |
120 356,21 |
116 380,85 |
- |
0 |
-0,50% |
| 12/07/2025 |
117 751,12 |
117 751,12 |
117 751,12 |
117 751,12 |
- |
0 |
-0,28% |
| 11/07/2025 |
118 080,74 |
113 652,77 |
118 444,09 |
118 444,09 |
- |
0 |
6,18% |
| 10/07/2025 |
111 212,37 |
110 793,54 |
111 610,30 |
111 610,30 |
- |
0 |
2,42% |
| 09/07/2025 |
108 584,23 |
108 333,40 |
109 159,79 |
108 485,81 |
- |
0 |
0,23% |
| 08/07/2025 |
108 333,95 |
107 463,58 |
108 595,72 |
108 595,72 |
- |
0 |
0,55% |
| 05/07/2025 |
107 742,24 |
107 742,24 |
107 742,24 |
107 742,24 |
- |
0 |
-1,10% |
| 04/07/2025 |
108 938,51 |
108 567,21 |
110 134,99 |
108 567,21 |
- |
0 |
-0,73% |
| 03/07/2025 |
109 741,75 |
108 572,98 |
109 741,75 |
109 741,75 |
- |
0 |
1,92% |
| 02/07/2025 |
107 669,38 |
105 115,14 |
107 850,67 |
107 850,67 |
- |
0 |
0,83% |
| 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% |
Plus haut: 123630,87 DT
Plus bas: 102746,48 DT
Moyenne: 111 874,49 DT
Variation: 9,96%
BTCUSD
2
