Données Historiques
ETHUSD - Ethereum / US Dollar
2727.66
+0.78% +2116.0 pips
2727.66
+0.78% +2116.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 2706.5 | 2756.3 | 2702.55 | 2727.66 | +2116.0 | +0.78% |
| Feb 21, 2025 00:00 | 2739.34 | 2847.9 | 2614.08 | 2661.69 | -7765.0 | -2.92% |
| Feb 20, 2025 00:00 | 2715.01 | 2773.4 | 2707.15 | 2738.6 | +2359.0 | +0.86% |
| Feb 19, 2025 00:00 | 2669.75 | 2740.5 | 2654.68 | 2715.81 | +4606.0 | +1.70% |
| Feb 18, 2025 00:00 | 2743 | 2760.9 | 2604.48 | 2669.84 | -7316.0 | -2.74% |
| Feb 17, 2025 00:00 | 2663.01 | 2853.1 | 2638.43 | 2742.99 | +7998.0 | +2.92% |
| Feb 16, 2025 00:00 | 2693.58 | 2726.58 | 2652.55 | 2662.81 | -3077.0 | -1.16% |
| Feb 15, 2025 00:00 | 2725.87 | 2739.55 | 2664.22 | 2693.76 | -3211.0 | -1.19% |
| Feb 14, 2025 00:00 | 2676.26 | 2793.44 | 2664.64 | 2725.8 | +4954.0 | +1.82% |
| Feb 13, 2025 00:00 | 2737.86 | 2759.2 | 2613.25 | 2675.18 | -6268.0 | -2.34% |
| Feb 12, 2025 00:00 | 2602.08 | 2798.5 | 2548.0 | 2735.9 | +13382.0 | +4.89% |
| Feb 11, 2025 00:00 | 2661.25 | 2756.91 | 2560.0 | 2603.07 | -5818.0 | -2.24% |
| Feb 10, 2025 00:00 | 2628.76 | 2695.5 | 2560.35 | 2661.96 | +3320.0 | +1.25% |
| Feb 09, 2025 00:00 | 2633.01 | 2700.0 | 2522.16 | 2628.73 | -428.0 | -0.16% |
| Feb 08, 2025 00:00 | 2622.97 | 2668.4 | 2588.13 | 2631.5 | +853.0 | +0.32% |
| Feb 07, 2025 00:00 | 2687.06 | 2799.59 | 2562.36 | 2623.48 | -6358.0 | -2.42% |
| Feb 06, 2025 00:00 | 2788.62 | 2859.2 | 2655.3 | 2688.84 | -9978.0 | -3.71% |
| Feb 05, 2025 00:00 | 2732.07 | 2827.94 | 2699.6 | 2786.91 | +5484.0 | +1.97% |
| Feb 04, 2025 00:00 | 2883.04 | 2892.22 | 2632.2 | 2734.2 | -14884.0 | -5.44% |
| Feb 03, 2025 00:00 | 2869.4 | 2924.6 | 2100.0 | 2885.15 | +1575.0 | +0.55% |
| Feb 02, 2025 00:00 | 3118.8 | 3163.7 | 2747.8 | 2868.1 | -25070.0 | -8.74% |
| Feb 01, 2025 00:00 | 3321.24 | 3331.5 | 3101.28 | 3118.51 | -20273.0 | -6.50% |
| Jan 31, 2025 00:00 | 3247.32 | 3438.96 | 3213.36 | 3299.88 | +5256.0 | +1.59% |
| Jan 30, 2025 00:00 | 3114.03 | 3285.9 | 3090.89 | 3247.39 | +13336.0 | +4.11% |
| Jan 29, 2025 00:00 | 3117.23 | 3181.99 | 3053.94 | 3114.0 | -323.0 | -0.10% |
| Jan 28, 2025 00:00 | 3164.72 | 3226.1 | 3037.75 | 3076.56 | -8816.0 | -2.87% |
| Jan 27, 2025 00:00 | 3218.64 | 3241.5 | 3001.0 | 3178.29 | -4035.0 | -1.27% |
| Jan 26, 2025 00:00 | 3322.57 | 3361.16 | 3231.99 | 3235.01 | -8756.0 | -2.71% |
| Jan 25, 2025 00:00 | 3282.19 | 3350.27 | 3265.07 | 3317.4 | +3521.0 | +1.06% |
| Jan 24, 2025 00:00 | 3338.84 | 3442.4 | 3275.41 | 3309.92 | -2892.0 | -0.87% |
| Jan 23, 2025 00:00 | 3253.08 | 3349.15 | 3179.8 | 3336.07 | +8299.0 | +2.49% |
| Jan 22, 2025 00:00 | 3350.41 | 3353.66 | 3220.01 | 3239.56 | -11085.0 | -3.42% |
| 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 | 3321.21 | 3447.0 | 3125.4 | 3209.67 | -11154.0 | -3.48% |
| 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% |
