La bourse Ouvre dans 0h39min
BITCOIN - Données historiques
ISIN : BTC000000000 - Ticker : BTCUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 03/04/2025 |
83 630,10 |
82 152,42 |
85 658,19 |
82 152,42 |
- |
0 |
-1,98% |
| 02/04/2025 |
85 320,35 |
83 917,93 |
85 512,69 |
85 415,16 |
- |
0 |
1,39% |
| 01/04/2025 |
84 154,62 |
82 253,04 |
84 311,55 |
84 311,55 |
- |
0 |
0,48% |
| 29/03/2025 |
83 755,16 |
83 755,16 |
83 755,16 |
83 755,16 |
- |
0 |
-1,62% |
| 28/03/2025 |
85 133,89 |
84 965,97 |
87 781,78 |
84 965,97 |
- |
0 |
-2,69% |
| 27/03/2025 |
87 491,37 |
86 575,02 |
87 807,67 |
87 686,13 |
- |
0 |
-0,69% |
| 26/03/2025 |
88 097,56 |
87 073,19 |
88 339,49 |
88 237,04 |
- |
0 |
1,19% |
| 25/03/2025 |
87 063,17 |
86 357,93 |
88 323,93 |
86 357,93 |
- |
0 |
3,34% |
| 22/03/2025 |
84 247,78 |
84 196,07 |
84 247,78 |
84 196,07 |
- |
0 |
0,07% |
| 21/03/2025 |
84 190,87 |
83 709,02 |
84 832,60 |
83 792,14 |
- |
0 |
-1,63% |
| 20/03/2025 |
85 589,20 |
85 389,46 |
87 491,83 |
85 788,94 |
- |
0 |
2,53% |
| 19/03/2025 |
83 477,74 |
81 912,94 |
83 703,46 |
83 703,46 |
- |
0 |
0,86% |
| 18/03/2025 |
82 763,39 |
82 238,43 |
84 264,08 |
82 238,43 |
- |
0 |
-1,65% |
| 15/03/2025 |
84 155,45 |
84 155,45 |
84 155,45 |
84 155,45 |
- |
0 |
1,77% |
| 14/03/2025 |
82 695,59 |
80 278,26 |
82 998,90 |
82 998,90 |
- |
0 |
-0,80% |
| 13/03/2025 |
83 364,74 |
82 393,24 |
84 321,89 |
83 604,34 |
- |
0 |
1,00% |
| 12/03/2025 |
82 535,39 |
81 255,56 |
83 757,73 |
82 279,34 |
- |
0 |
1,18% |
| 11/03/2025 |
81 576,28 |
76 578,01 |
81 898,59 |
81 898,59 |
- |
0 |
-6,23% |
| 08/03/2025 |
86 998,69 |
86 998,69 |
86 998,69 |
86 998,69 |
- |
0 |
-2,20% |
| 07/03/2025 |
88 958,92 |
84 629,60 |
91 276,58 |
88 901,18 |
- |
0 |
-2,21% |
| 06/03/2025 |
90 966,66 |
89 919,40 |
92 813,55 |
91 439,40 |
- |
0 |
2,76% |
| 05/03/2025 |
88 526,92 |
86 325,55 |
88 952,87 |
88 952,87 |
- |
0 |
5,85% |
| 04/03/2025 |
83 633,71 |
82 431,10 |
86 988,00 |
82 431,10 |
- |
0 |
-0,59% |
| 01/03/2025 |
84 132,46 |
84 132,46 |
84 132,46 |
84 132,46 |
- |
0 |
5,32% |
| 28/02/2025 |
79 881,92 |
78 171,28 |
84 952,64 |
78 171,28 |
- |
0 |
-7,41% |
| 27/02/2025 |
86 275,36 |
83 332,65 |
86 655,49 |
86 655,49 |
- |
0 |
-3,20% |
| 26/02/2025 |
89 125,74 |
87 685,63 |
89 394,43 |
89 394,43 |
- |
0 |
1,57% |
| 25/02/2025 |
87 746,97 |
87 717,12 |
94 311,39 |
87 717,12 |
- |
0 |
-7,57% |
| 22/02/2025 |
94 933,72 |
94 874,85 |
94 933,72 |
94 874,85 |
- |
0 |
-3,62% |
| 21/02/2025 |
98 494,71 |
98 055,19 |
98 961,61 |
98 458,33 |
- |
0 |
1,39% |
| 20/02/2025 |
97 140,78 |
96 045,56 |
97 378,12 |
97 378,12 |
- |
0 |
0,81% |
| 19/02/2025 |
96 360,70 |
94 057,19 |
96 448,57 |
96 448,57 |
- |
0 |
0,74% |
| 18/02/2025 |
95 656,55 |
95 123,90 |
96 499,21 |
95 320,29 |
- |
0 |
-1,59% |
| 15/02/2025 |
97 204,83 |
97 204,83 |
97 204,83 |
97 204,83 |
- |
0 |
0,11% |
| 14/02/2025 |
97 100,13 |
96 271,19 |
97 268,23 |
97 268,23 |
- |
0 |
0,79% |
| 13/02/2025 |
96 337,38 |
95 744,71 |
98 125,02 |
95 744,71 |
- |
0 |
0,21% |
| 12/02/2025 |
96 137,80 |
95 053,94 |
96 548,15 |
96 548,15 |
- |
0 |
-2,03% |
| 11/02/2025 |
98 129,06 |
97 163,67 |
98 531,95 |
98 531,95 |
- |
0 |
2,49% |
| 08/02/2025 |
95 748,21 |
95 677,00 |
95 748,21 |
95 677,00 |
- |
0 |
-1,61% |
| 07/02/2025 |
97 314,12 |
96 110,42 |
97 899,80 |
97 694,07 |
- |
0 |
-1,58% |
| 06/02/2025 |
98 877,16 |
96 170,06 |
98 934,38 |
98 934,38 |
- |
0 |
1,34% |
| 05/02/2025 |
97 574,34 |
96 197,18 |
98 991,36 |
96 449,83 |
- |
0 |
-1,14% |
| 04/02/2025 |
98 698,08 |
97 947,99 |
102 584,07 |
97 947,99 |
- |
0 |
-2,83% |
| 01/02/2025 |
101 573,36 |
101 573,36 |
101 573,36 |
101 573,36 |
- |
0 |
-2,56% |
Plus haut: 105372,54 DT
Plus bas: 74552,24 DT
Moyenne: 88 988,4 DT
Variation: -9,10%
BTCUSD
2
