Données Historiques
ETHUSD - Ethereum / US Dollar
3307.1
-0.61% -2012.0 pips
3307.1
-0.61% -2012.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2025 00:00 | 3327.22 | 3365.4 | 3303 | 3307.1 | -2012.0 | -0.61% |
| Jan 21, 2025 00:00 | 3243.29 | 3368.9 | 3200.98 | 3329.03 | +8574.0 | +2.58% |
| Jan 20, 2025 00:00 | 3185.85 | 3451.8 | 3168.52 | 3278.77 | +9292.0 | +2.83% |
| Jan 19, 2025 00:00 | 3304.09 | 3447 | 3125.4 | 3210.03 | -9406.0 | -2.93% |
| Jan 18, 2025 00:00 | 3478.61 | 3484.11 | 3224.29 | 3304.15 | -17446.0 | -5.28% |
| Jan 17, 2025 00:00 | 3316.08 | 3527.0 | 3314.34 | 3473.64 | +15756.0 | +4.54% |
| Jan 16, 2025 00:00 | 3405.32 | 3406.31 | 3262.69 | 3306.39 | -9893.0 | -2.99% |
| Jan 15, 2025 00:00 | 3221.38 | 3475.14 | 3185.2 | 3450.28 | +22890.0 | +6.63% |
| Jan 14, 2025 00:00 | 3141.48 | 3259.1 | 3131.01 | 3222.71 | +8123.0 | +2.52% |
| Jan 13, 2025 00:00 | 3300.24 | 3314.2 | 2913.75 | 3135.99 | -16425.0 | -5.24% |
| Jan 12, 2025 00:00 | 3278.85 | 3302.3 | 3223.0 | 3265.86 | -1299.0 | -0.40% |
| Jan 11, 2025 00:00 | 3265.88 | 3322.8 | 3217.61 | 3282.13 | +1625.0 | +0.50% |
| Jan 10, 2025 00:00 | 3226.99 | 3326.2 | 3194.4 | 3267.74 | +4075.0 | +1.25% |
| Jan 09, 2025 00:00 | 3336.37 | 3344.7 | 3157.0 | 3218.84 | -11753.0 | -3.65% |
| Jan 08, 2025 00:00 | 3399.62 | 3411.3 | 3206.95 | 3326.26 | -7336.0 | -2.21% |
| Jan 07, 2025 00:00 | 3668.91 | 3702.24 | 3355.16 | 3380.97 | -28794.0 | -8.52% |
| Jan 06, 2025 00:00 | 3623.09 | 3746.0 | 3609.58 | 3689.29 | +6620.0 | +1.79% |
| Jan 05, 2025 00:00 | 3649.16 | 3658.4 | 3593.14 | 3634.15 | -1501.0 | -0.41% |
| Jan 04, 2025 00:00 | 3595.0 | 3671.2 | 3571.29 | 3655.54 | +6054.0 | +1.66% |
| Jan 03, 2025 00:00 | 3446.06 | 3631.7 | 3420.62 | 3605.34 | +15928.0 | +4.42% |
| Jan 02, 2025 00:00 | 3391.22 | 3514.0 | 3371.03 | 3452.62 | +6140.0 | +1.78% |
| Jan 01, 2025 00:00 | 3356.28 | 3378.9 | 3308.2 | 3353.1 | -318.0 | -0.09% |
| Dec 31, 2024 00:00 | 3325.29 | 3454.2 | 3310.0 | 3331.27 | +598.0 | +0.18% |
| Dec 30, 2024 00:00 | 3378.95 | 3438.0 | 3293.1 | 3356.12 | -2283.0 | -0.68% |
| Dec 29, 2024 00:00 | 3389.39 | 3418.1 | 3317.4 | 3349.54 | -3985.0 | -1.19% |
| Dec 28, 2024 00:00 | 3338.23 | 3434.5 | 3316.91 | 3397.74 | +5951.0 | +1.75% |
| Dec 27, 2024 00:00 | 3355.8 | 3444.1 | 3301.27 | 3328.88 | -2692.0 | -0.81% |
| Dec 26, 2024 00:00 | 3481.69 | 3484.6 | 3301.06 | 3331.61 | -15008.0 | -4.50% |
| Dec 25, 2024 00:00 | 3485.0 | 3549.0 | 3437.42 | 3493.59 | +859.0 | +0.25% |
| Dec 24, 2024 00:00 | 3415.26 | 3542.1 | 3353.08 | 3492.07 | +7681.0 | +2.20% |
| Dec 23, 2024 00:00 | 3250.97 | 3469.0 | 3213.85 | 3416.6 | +16563.0 | +4.85% |
| Dec 22, 2024 00:00 | 3359.91 | 3405.0 | 3217.84 | 3278.38 | -8153.0 | -2.49% |
| Dec 21, 2024 00:00 | 3458.23 | 3553.8 | 3291.31 | 3336.48 | -12175.0 | -3.65% |
| Dec 20, 2024 00:00 | 3418.69 | 3500.0 | 3095.65 | 3473.08 | +5439.0 | +1.57% |
| Dec 19, 2024 00:00 | 3642.24 | 3720.3 | 3322.19 | 3417.55 | -22469.0 | -6.57% |
| Dec 18, 2024 00:00 | 3893.15 | 3907.71 | 3615.38 | 3621.77 | -27138.0 | -7.49% |
| Dec 17, 2024 00:00 | 3953.44 | 4041.76 | 3843.9 | 3887.73 | -6571.0 | -1.69% |
| Dec 16, 2024 00:00 | 3998.24 | 4109.0 | 3879.3 | 3988.21 | -1003.0 | -0.25% |
| Dec 15, 2024 00:00 | 3868.91 | 3973.71 | 3831.09 | 3954.4 | +8549.0 | +2.16% |
| Dec 14, 2024 00:00 | 3914.92 | 3945.29 | 3823.4 | 3870.09 | -4483.0 | -1.16% |
| Dec 13, 2024 00:00 | 3885.83 | 3969.32 | 3853.3 | 3910.75 | +2492.0 | +0.64% |
| Dec 12, 2024 00:00 | 3823.7 | 3989.7 | 3797.6 | 3883.22 | +5952.0 | +1.53% |
| Dec 11, 2024 00:00 | 3602.89 | 3852.1 | 3564.36 | 3834.54 | +23165.0 | +6.04% |
| Dec 10, 2024 00:00 | 3770.02 | 3775.9 | 3514.1 | 3631.5 | -13852.0 | -3.81% |
| Dec 09, 2024 00:00 | 3980.91 | 3981.98 | 3464.1 | 3719.49 | -26142.0 | -7.03% |
| Dec 08, 2024 00:00 | 4012.3 | 4018.5 | 3925.95 | 4006.79 | -551.0 | -0.14% |
| Dec 07, 2024 00:00 | 4020.0 | 4027.83 | 3971.2 | 4001.83 | -1817.0 | -0.45% |
| Dec 06, 2024 00:00 | 3855.45 | 4097.4 | 3834.28 | 4006.09 | +15064.0 | +3.76% |
| Dec 05, 2024 00:00 | 3859.6 | 3960.0 | 3641.21 | 3792.42 | -6718.0 | -1.77% |
| Dec 04, 2024 00:00 | 3675.52 | 3900.0 | 3661.1 | 3841.4 | +16588.0 | +4.32% |
| Dec 03, 2024 00:00 | 3645.15 | 3673.2 | 3500.7 | 3619.0 | -2615.0 | -0.72% |
| Dec 02, 2024 00:00 | 3702.2 | 3762.72 | 3556.03 | 3643.8 | -5840.0 | -1.60% |
| Dec 01, 2024 00:00 | 3685.83 | 3748.29 | 3659.67 | 3710.65 | +2482.0 | +0.67% |
| Nov 30, 2024 00:00 | 3576.8 | 3741.1 | 3569.63 | 3706.31 | +12951.0 | +3.49% |
| Nov 29, 2024 00:00 | 3564.72 | 3650.0 | 3535.69 | 3593.36 | +2864.0 | +0.80% |
| Nov 28, 2024 00:00 | 3644.69 | 3647.71 | 3530.02 | 3580.23 | -6446.0 | -1.80% |
| Nov 27, 2024 00:00 | 3304.96 | 3688.54 | 3300.76 | 3657.08 | +35212.0 | +9.63% |
| Nov 26, 2024 00:00 | 3422.89 | 3466.1 | 3252.6 | 3325.62 | -9727.0 | -2.92% |
| Nov 25, 2024 00:00 | 3342.17 | 3546.99 | 3297.2 | 3411.93 | +6976.0 | +2.04% |
| Nov 24, 2024 00:00 | 3426.43 | 3453.9 | 3270.4 | 3364.83 | -6160.0 | -1.83% |
| Nov 23, 2024 00:00 | 3348.74 | 3500.4 | 3304.4 | 3397.58 | +4884.0 | +1.44% |
| Nov 22, 2024 00:00 | 3309.48 | 3429.69 | 3256.2 | 3331.73 | +2225.0 | +0.67% |
| Nov 21, 2024 00:00 | 3072.07 | 3390.35 | 3005.8 | 3360.43 | +28836.0 | +8.58% |
| Nov 20, 2024 00:00 | 3052.46 | 3095.69 | 3044.7 | 3072.5 | +2004.0 | +0.65% |
| Nov 19, 2024 00:00 | 3121.7 | 3134.85 | 3066.0 | 3110.03 | -1167.0 | -0.38% |
| Nov 18, 2024 00:00 | 3131.93 | 3226.8 | 3123.29 | 3206.96 | +7503.0 | +2.34% |
| Nov 17, 2024 00:00 | 3103.35 | 3106.89 | 3043.05 | 3075.31 | -2804.0 | -0.91% |
| Nov 16, 2024 00:00 | 3174.84 | 3176.72 | 3123.4 | 3133.61 | -4123.0 | -1.32% |
| Nov 15, 2024 00:00 | 3045.38 | 3121.65 | 3040.0 | 3090.24 | +4486.0 | +1.45% |
| Nov 14, 2024 00:00 | 3135.17 | 3137.39 | 3028.3 | 3062.02 | -7315.0 | -2.39% |
| Nov 13, 2024 00:00 | 3140.81 | 3202.09 | 3119.8 | 3192.39 | +5158.0 | +1.62% |
| Nov 12, 2024 00:00 | 3284.9 | 3312.51 | 3237.6 | 3244.74 | -4016.0 | -1.24% |
| Nov 11, 2024 00:00 | 3310.56 | 3391.61 | 3277.9 | 3377.6 | +6704.0 | +1.98% |
| Nov 10, 2024 00:00 | 3120.18 | 3251.8 | 3068.98 | 3191.0 | +7082.0 | +2.22% |
| Nov 09, 2024 00:00 | 2985.11 | 3158.83 | 2916.22 | 3130.67 | +14556.0 | +4.65% |
| Nov 08, 2024 00:00 | 2915.67 | 2986.13 | 2887.2 | 2963.73 | +4806.0 | +1.62% |
| Nov 07, 2024 00:00 | 2743.9 | 2920.62 | 2743.07 | 2895.62 | +15172.0 | +5.24% |
| Nov 06, 2024 00:00 | 2494.81 | 2746.83 | 2450.0 | 2723.51 | +22870.0 | +8.40% |
| Nov 05, 2024 00:00 | 2401.59 | 2482.4 | 2379.3 | 2425.6 | +2401.0 | +0.99% |
| Nov 04, 2024 00:00 | 2451.86 | 2491.4 | 2355.43 | 2396.74 | -5512.0 | -2.30% |
| Nov 03, 2024 00:00 | 2491.67 | 2496.56 | 2409.53 | 2456.68 | -3499.0 | -1.42% |
| Nov 02, 2024 00:00 | 2515.2 | 2524.2 | 2469.7 | 2491.59 | -2361.0 | -0.95% |
| Nov 01, 2024 00:00 | 2519.25 | 2597.22 | 2464.83 | 2511.86 | -739.0 | -0.29% |
| Oct 31, 2024 00:00 | 2657.7 | 2669.8 | 2500.0 | 2515.68 | -14202.0 | -5.65% |
| Oct 30, 2024 00:00 | 2636.8 | 2723.9 | 2594.97 | 2657.54 | +2074.0 | +0.78% |
| Oct 29, 2024 00:00 | 2564.24 | 2681.78 | 2559.3 | 2637.65 | +7341.0 | +2.78% |
| Oct 28, 2024 00:00 | 2505.71 | 2590.1 | 2468.81 | 2565.38 | +5967.0 | +2.33% |
| Oct 27, 2024 00:00 | 2477.9 | 2527.7 | 2460.47 | 2504.84 | +2694.0 | +1.08% |
| Oct 26, 2024 00:00 | 2428.11 | 2506.3 | 2425.54 | 2479.02 | +5091.0 | +2.05% |
| Oct 25, 2024 00:00 | 2535.2 | 2566.7 | 2379.35 | 2436.92 | -9828.0 | -4.03% |
| Oct 24, 2024 00:00 | 2520.33 | 2561.2 | 2504.7 | 2533.86 | +1353.0 | +0.53% |
| Oct 23, 2024 00:00 | 2622.47 | 2624.94 | 2445.86 | 2523.42 | -9905.0 | -3.93% |
| Oct 22, 2024 00:00 | 2669.51 | 2671.2 | 2603.37 | 2620.04 | -4947.0 | -1.89% |
| Oct 21, 2024 00:00 | 2742.48 | 2769.5 | 2653.94 | 2664.29 | -7819.0 | -2.93% |
| Oct 20, 2024 00:00 | 2650.51 | 2758.6 | 2635.16 | 2746.47 | +9596.0 | +3.49% |
| Oct 19, 2024 00:00 | 2642.13 | 2662.99 | 2630.82 | 2647.29 | +516.0 | +0.19% |
| Oct 18, 2024 00:00 | 2603.04 | 2675.1 | 2593.8 | 2642.07 | +3903.0 | +1.48% |
| Oct 17, 2024 00:00 | 2616.67 | 2648.4 | 2574.29 | 2605.16 | -1151.0 | -0.44% |
| Oct 16, 2024 00:00 | 2604.84 | 2648.1 | 2588.05 | 2610.42 | +558.0 | +0.21% |
| Oct 15, 2024 00:00 | 2627.2 | 2687.7 | 2536.47 | 2605.98 | -2122.0 | -0.81% |
