Données Historiques
ETHUSD - Ethereum / US Dollar
3364.5
+0.76% +2562.0 pips
3364.5
+0.76% +2562.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2024 00:00 | 3338.88 | 3374.3 | 3294 | 3364.5 | +2562.0 | +0.76% |
| 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 | 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 | 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 | 3630.25 | 3851.87 | 3564.36 | 3835.08 | +20483.0 | +5.34% |
| 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% |
| 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% |
