Données Historiques
ETHUSD - Ethereum / US Dollar
3358
+8.52% +28594.0 pips
3358
+8.52% +28594.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 3072.06 | 3366.1 | 3032.5 | 3358 | +28594.0 | +8.52% |
| 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 | 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% |
| Oct 14, 2024 00:00 | 2466.07 | 2656.1 | 2442.42 | 2629.13 | +16306.0 | +6.20% |
| Oct 13, 2024 00:00 | 2479.12 | 2488.0 | 2435.88 | 2467.76 | -1136.0 | -0.46% |
| Oct 12, 2024 00:00 | 2438.94 | 2493.7 | 2433.43 | 2475.79 | +3685.0 | +1.49% |
| Oct 11, 2024 00:00 | 2381.9 | 2472.3 | 2379.84 | 2436.45 | +5455.0 | +2.24% |
| Oct 10, 2024 00:00 | 2371.07 | 2422.1 | 2327.83 | 2383.64 | +1257.0 | +0.53% |
| Oct 09, 2024 00:00 | 2441.45 | 2475.0 | 2348.8 | 2368.2 | -7325.0 | -3.09% |
| Oct 08, 2024 00:00 | 2427.9 | 2467.3 | 2399.24 | 2439.9 | +1200.0 | +0.49% |
| Oct 07, 2024 00:00 | 2440.97 | 2522.3 | 2402.32 | 2421.13 | -1984.0 | -0.82% |
| Oct 06, 2024 00:00 | 2410.21 | 2458.7 | 2406.0 | 2439.98 | +2977.0 | +1.22% |
| Oct 05, 2024 00:00 | 2418.82 | 2432.8 | 2389.68 | 2415.51 | -331.0 | -0.14% |
| Oct 04, 2024 00:00 | 2350.7 | 2445.2 | 2338.96 | 2414.43 | +6373.0 | +2.64% |
| Oct 03, 2024 00:00 | 2358.46 | 2406.0 | 2308.4 | 2349.95 | -851.0 | -0.36% |
| Oct 02, 2024 00:00 | 2447.54 | 2504.1 | 2351.92 | 2364.29 | -8325.0 | -3.52% |
| Oct 01, 2024 00:00 | 2602.42 | 2663.4 | 2413.11 | 2448.71 | -15371.0 | -6.28% |
| Sep 30, 2024 00:00 | 2658.03 | 2668.9 | 2573.89 | 2602.92 | -5511.0 | -2.12% |
| Sep 29, 2024 00:00 | 2675.74 | 2689.1 | 2634.38 | 2659.52 | -1622.0 | -0.61% |
| Sep 28, 2024 00:00 | 2695.01 | 2710.1 | 2650.16 | 2676.06 | -1895.0 | -0.71% |
| Sep 27, 2024 00:00 | 2632.14 | 2732.1 | 2615.45 | 2695.22 | +6308.0 | +2.34% |
| Sep 26, 2024 00:00 | 2579.15 | 2670.1 | 2558.84 | 2632.22 | +5307.0 | +2.02% |
| Sep 25, 2024 00:00 | 2653.14 | 2678.7 | 2553.93 | 2579.3 | -7384.0 | -2.86% |
| Sep 24, 2024 00:00 | 2647.16 | 2675.8 | 2591.67 | 2653.31 | +615.0 | +0.23% |
| Sep 23, 2024 00:00 | 2582.0 | 2708.8 | 2539.64 | 2648.2 | +6620.0 | +2.50% |
| Sep 22, 2024 00:00 | 2615.01 | 2633.2 | 2525.0 | 2583.59 | -3142.0 | -1.22% |
| Sep 21, 2024 00:00 | 2562.1 | 2623.53 | 2528.75 | 2614.4 | +5230.0 | +2.00% |
| Sep 20, 2024 00:00 | 2464.52 | 2576.3 | 2437.49 | 2562.57 | +9805.0 | +3.83% |
| Sep 19, 2024 00:00 | 2374.47 | 2498.0 | 2372.73 | 2465.11 | +9064.0 | +3.68% |
| Sep 18, 2024 00:00 | 2341.69 | 2375.1 | 2277.05 | 2372.27 | +3058.0 | +1.29% |
| Sep 17, 2024 00:00 | 2295.03 | 2396.4 | 2262.99 | 2342.1 | +4707.0 | +2.01% |
| Sep 16, 2024 00:00 | 2316.26 | 2340.2 | 2251.99 | 2295.26 | -2100.0 | -0.91% |
| Sep 15, 2024 00:00 | 2417.0 | 2436.3 | 2285.0 | 2321.46 | -9554.0 | -4.12% |
| Sep 14, 2024 00:00 | 2441.43 | 2444.5 | 2378.0 | 2417.92 | -2351.0 | -0.97% |
| Sep 13, 2024 00:00 | 2361.34 | 2469.1 | 2336.57 | 2442.14 | +8080.0 | +3.31% |
| Sep 12, 2024 00:00 | 2340.0 | 2396.5 | 2314.76 | 2361.77 | +2177.0 | +0.92% |
| Sep 11, 2024 00:00 | 2387.78 | 2393.8 | 2276.66 | 2340.14 | -4764.0 | -2.04% |
| Sep 10, 2024 00:00 | 2359.08 | 2403.4 | 2320.91 | 2389.62 | +3054.0 | +1.28% |
| Sep 09, 2024 00:00 | 2297.31 | 2383.0 | 2272.9 | 2358.95 | +6164.0 | +2.61% |
| Sep 08, 2024 00:00 | 2273.11 | 2339.3 | 2240.82 | 2298.53 | +2542.0 | +1.11% |
| Sep 07, 2024 00:00 | 2224.45 | 2317.9 | 2221.01 | 2275.1 | +5065.0 | +2.23% |
| Sep 06, 2024 00:00 | 2368.17 | 2413.6 | 2150.0 | 2223.64 | -14453.0 | -6.50% |
| Sep 05, 2024 00:00 | 2450.4 | 2472.0 | 2347.19 | 2367.24 | -8316.0 | -3.51% |
| Sep 04, 2024 00:00 | 2424.81 | 2493.4 | 2307.12 | 2450.0 | +2519.0 | +1.03% |
| Sep 03, 2024 00:00 | 2538.49 | 2557.9 | 2410.52 | 2419.62 | -11887.0 | -4.91% |
| Sep 02, 2024 00:00 | 2425.78 | 2571.0 | 2423.56 | 2538.53 | +11275.0 | +4.44% |
| Sep 01, 2024 00:00 | 2512.65 | 2522.4 | 2399.2 | 2425.9 | -8675.0 | -3.58% |
| Aug 31, 2024 00:00 | 2526.84 | 2540.0 | 2492.03 | 2512.62 | -1422.0 | -0.57% |
| Aug 30, 2024 00:00 | 2528.62 | 2556.1 | 2430.25 | 2525.74 | -288.0 | -0.11% |
| Aug 29, 2024 00:00 | 2528.37 | 2601.1 | 2503.09 | 2528.61 | +24.0 | +0.01% |
| Aug 28, 2024 00:00 | 2458.44 | 2560.6 | 2418.63 | 2528.51 | +7007.0 | +2.77% |
| Aug 27, 2024 00:00 | 2684.9 | 2704.3 | 2393.38 | 2458.22 | -22668.0 | -9.22% |
| Aug 26, 2024 00:00 | 2747.01 | 2766.4 | 2667.25 | 2680.77 | -6624.0 | -2.47% |
| Aug 25, 2024 00:00 | 2769.77 | 2796.4 | 2734.52 | 2747.0 | -2277.0 | -0.83% |
| Aug 24, 2024 00:00 | 2767.7 | 2823.3 | 2732.75 | 2769.0 | +130.0 | +0.05% |
| Aug 23, 2024 00:00 | 2627.3 | 2803.6 | 2621.38 | 2764.73 | +13743.0 | +4.97% |
| Aug 22, 2024 00:00 | 2631.18 | 2648.2 | 2584.59 | 2623.3 | -788.0 | -0.30% |
| Aug 21, 2024 00:00 | 2573.05 | 2666.7 | 2536.49 | 2631.17 | +5812.0 | +2.21% |
| Aug 20, 2024 00:00 | 2637.86 | 2699.4 | 2555.26 | 2573.04 | -6482.0 | -2.52% |
| Aug 19, 2024 00:00 | 2612.7 | 2653.0 | 2561.87 | 2637.15 | +2445.0 | +0.93% |
| Aug 18, 2024 00:00 | 2614.64 | 2692.1 | 2594.34 | 2612.34 | -230.0 | -0.09% |
| Aug 17, 2024 00:00 | 2593.75 | 2632.9 | 2588.17 | 2614.64 | +2089.0 | +0.80% |
| Aug 16, 2024 00:00 | 2570.22 | 2634.3 | 2550.93 | 2593.75 | +2353.0 | +0.91% |
| Aug 15, 2024 00:00 | 2664.16 | 2678.1 | 2514.38 | 2570.35 | -9381.0 | -3.65% |
| Aug 14, 2024 00:00 | 2703.01 | 2784.6 | 2633.76 | 2661.67 | -4134.0 | -1.55% |
