La bourse Ouvre dans 14h5min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 19/05/2026 |
76 984,57 |
76 417,36 |
77 360,78 |
77 122,61 |
- |
0 |
-2,64% |
| 16/05/2026 |
79 074,88 |
79 074,88 |
79 074,88 |
79 074,88 |
- |
0 |
-1,85% |
| 15/05/2026 |
80 563,65 |
80 308,47 |
81 658,03 |
80 308,47 |
- |
0 |
0,96% |
| 14/05/2026 |
79 801,00 |
78 898,18 |
79 973,82 |
79 915,87 |
- |
0 |
-1,75% |
| 13/05/2026 |
81 225,47 |
80 397,31 |
81 293,23 |
81 293,23 |
- |
0 |
0,57% |
| 12/05/2026 |
80 767,69 |
80 688,07 |
81 963,40 |
80 688,07 |
- |
0 |
0,80% |
| 09/05/2026 |
80 127,62 |
80 127,62 |
80 127,62 |
80 127,62 |
- |
0 |
0,19% |
| 08/05/2026 |
79 971,81 |
79 199,82 |
80 126,81 |
80 058,02 |
- |
0 |
-1,47% |
| 07/05/2026 |
81 166,04 |
80 736,40 |
81 721,25 |
80 914,02 |
- |
0 |
-0,79% |
| 06/05/2026 |
81 812,60 |
80 765,72 |
81 997,63 |
81 977,01 |
- |
0 |
1,42% |
| 05/05/2026 |
80 669,92 |
79 729,32 |
81 342,26 |
81 342,26 |
- |
0 |
3,59% |
| 02/05/2026 |
77 875,68 |
77 875,68 |
77 875,68 |
77 875,68 |
- |
0 |
0,70% |
| 01/05/2026 |
77 331,24 |
76 175,91 |
77 505,75 |
77 505,75 |
- |
0 |
1,69% |
| 30/04/2026 |
76 046,53 |
75 291,06 |
76 430,52 |
76 430,52 |
- |
0 |
-1,31% |
| 29/04/2026 |
77 056,89 |
76 154,81 |
77 431,82 |
77 431,82 |
- |
0 |
0,34% |
| 28/04/2026 |
76 793,23 |
76 428,19 |
77 496,56 |
76 628,24 |
- |
0 |
-1,22% |
| 25/04/2026 |
77 745,48 |
77 745,48 |
77 745,48 |
77 745,48 |
- |
0 |
0,16% |
| 24/04/2026 |
77 620,27 |
77 454,21 |
78 569,95 |
77 454,21 |
- |
0 |
0,02% |
| 23/04/2026 |
77 607,08 |
77 465,55 |
78 874,66 |
77 465,55 |
- |
0 |
-0,55% |
| 22/04/2026 |
78 037,07 |
75 308,95 |
78 452,32 |
78 452,32 |
- |
0 |
1,99% |
| 21/04/2026 |
76 516,83 |
75 503,20 |
76 920,01 |
76 724,53 |
- |
0 |
-1,15% |
| 18/04/2026 |
77 405,46 |
77 405,46 |
77 405,46 |
77 405,46 |
- |
0 |
2,00% |
| 17/04/2026 |
75 885,36 |
74 559,26 |
75 926,26 |
75 926,26 |
- |
0 |
1,49% |
| 16/04/2026 |
74 774,43 |
74 496,36 |
75 454,99 |
74 678,38 |
- |
0 |
0,94% |
| 15/04/2026 |
74 075,50 |
73 576,25 |
74 822,86 |
73 988,91 |
- |
0 |
-0,99% |
| 14/04/2026 |
74 814,37 |
73 107,17 |
74 976,39 |
74 976,39 |
- |
0 |
1,92% |
| 11/04/2026 |
73 405,52 |
73 405,52 |
73 405,52 |
73 405,52 |
- |
0 |
2,37% |
| 10/04/2026 |
71 707,14 |
71 442,07 |
73 160,02 |
71 442,07 |
- |
0 |
0,53% |
| 09/04/2026 |
71 331,72 |
70 465,05 |
71 768,71 |
71 298,64 |
- |
0 |
-0,70% |
| 08/04/2026 |
71 832,39 |
69 308,37 |
72 751,11 |
72 751,11 |
- |
0 |
3,96% |
| 07/04/2026 |
69 096,17 |
68 272,75 |
69 837,87 |
68 354,47 |
- |
0 |
3,39% |
| 04/04/2026 |
66 827,44 |
66 827,44 |
66 827,44 |
66 827,44 |
- |
0 |
-0,11% |
| 03/04/2026 |
66 899,27 |
66 298,05 |
67 296,77 |
66 863,98 |
- |
0 |
0,78% |
Plus haut: 81997,63 DT
Plus bas: 58092,43 DT
Moyenne: 71 540,34 DT
Variation: -10,84%
BTCUSD
2
