La bourse Ouvre dans 18h52min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/10/2026 |
84 462,94 |
84 388,01 |
84 462,94 |
84 388,01 |
- |
0 |
-2,02% |
| 02/10/2026 |
86 200,14 |
84 500,78 |
86 560,32 |
86 560,32 |
- |
0 |
2,95% |
| 01/10/2026 |
83 730,19 |
83 247,95 |
84 411,10 |
83 799,06 |
- |
0 |
0,49% |
| 30/09/2026 |
83 322,78 |
83 059,08 |
83 895,47 |
83 059,08 |
- |
0 |
-0,67% |
| 29/09/2026 |
83 881,63 |
82 846,37 |
84 360,38 |
84 202,84 |
- |
0 |
0,01% |
| 26/09/2026 |
83 871,48 |
83 871,48 |
83 871,48 |
83 871,48 |
- |
0 |
-0,83% |
| 25/09/2026 |
84 571,32 |
83 748,34 |
84 789,08 |
84 789,08 |
- |
0 |
1,31% |
| 24/09/2026 |
83 475,08 |
83 443,62 |
84 579,11 |
83 443,62 |
- |
0 |
-2,84% |
| 23/09/2026 |
85 918,99 |
85 714,32 |
87 261,92 |
85 714,32 |
- |
0 |
-0,01% |
| 22/09/2026 |
85 931,52 |
85 111,74 |
86 955,83 |
85 111,74 |
- |
0 |
6,00% |
| 19/09/2026 |
81 064,23 |
81 064,23 |
81 064,23 |
81 064,23 |
- |
0 |
3,48% |
| 18/09/2026 |
78 336,30 |
76 245,57 |
78 385,37 |
78 385,37 |
- |
0 |
2,14% |
| 17/09/2026 |
76 697,04 |
75 703,24 |
76 734,52 |
76 734,52 |
- |
0 |
1,04% |
| 16/09/2026 |
75 907,60 |
75 292,16 |
76 148,46 |
75 799,87 |
- |
0 |
-1,29% |
| 15/09/2026 |
76 902,57 |
76 729,59 |
79 095,47 |
76 729,59 |
- |
0 |
-0,53% |
| 12/09/2026 |
77 315,45 |
77 315,45 |
77 315,45 |
77 315,45 |
- |
0 |
-0,09% |
| 11/09/2026 |
77 385,44 |
76 651,85 |
77 552,22 |
77 421,56 |
- |
0 |
-1,08% |
| 10/09/2026 |
78 231,47 |
77 929,36 |
78 611,99 |
78 049,97 |
- |
0 |
-1,73% |
| 09/09/2026 |
79 609,04 |
78 471,68 |
79 791,46 |
79 791,46 |
- |
0 |
1,32% |
| 08/09/2026 |
78 572,42 |
78 329,74 |
79 530,87 |
78 329,74 |
- |
0 |
-1,52% |
| 05/09/2026 |
79 786,47 |
79 786,47 |
79 786,47 |
79 786,47 |
- |
0 |
-1,66% |
| 04/09/2026 |
81 133,82 |
80 643,60 |
82 139,23 |
80 800,21 |
- |
0 |
4,11% |
| 03/09/2026 |
77 933,13 |
77 075,77 |
78 185,65 |
78 185,65 |
- |
0 |
1,11% |
| 02/09/2026 |
77 077,55 |
76 788,42 |
77 817,79 |
76 788,42 |
- |
0 |
-1,05% |
| 01/09/2026 |
77 892,75 |
77 831,67 |
79 251,43 |
77 831,67 |
- |
0 |
0,64% |
| 29/08/2026 |
77 395,48 |
77 395,48 |
77 395,48 |
77 395,48 |
- |
0 |
-2,54% |
| 28/08/2026 |
79 413,16 |
79 356,84 |
81 316,08 |
79 356,84 |
- |
0 |
-0,54% |
| 27/08/2026 |
79 843,65 |
78 410,41 |
79 938,67 |
79 938,67 |
- |
0 |
1,36% |
| 26/08/2026 |
78 774,13 |
77 973,48 |
79 248,95 |
79 248,95 |
- |
0 |
-1,41% |
| 25/08/2026 |
79 900,57 |
78 685,73 |
81 027,04 |
80 836,99 |
- |
0 |
3,06% |
| 22/08/2026 |
77 527,36 |
77 527,36 |
77 527,36 |
77 527,36 |
- |
0 |
-0,76% |
| 21/08/2026 |
78 118,55 |
72 586,54 |
79 330,28 |
79 330,28 |
- |
0 |
8,57% |
| 20/08/2026 |
71 950,49 |
69 000,69 |
71 950,49 |
71 950,49 |
- |
0 |
11,63% |
| 19/08/2026 |
64 455,52 |
64 208,40 |
64 829,49 |
64 285,16 |
- |
0 |
0,31% |
| 18/08/2026 |
64 253,54 |
64 076,38 |
64 586,02 |
64 083,92 |
- |
0 |
2,12% |
| 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% |
Plus haut: 87261,92 DT
Plus bas: 61724,53 DT
Moyenne: 72 185,12 DT
Variation: 33,56%
BTCUSD
2
