Advertisement
Données Historiques
ETHUSD - Ethereum / US Dollar
2071.32
+0.24% +501.0 pips
2071.32
+0.24% +501.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 2066.31 | 2074.8 | 2061.12 | 2071.32 | +501.0 | +0.24% |
| Mar 25, 2025 00:00 | 2078.7 | 2099.6 | 2037.39 | 2067.17 | -1153.0 | -0.56% |
| Mar 24, 2025 00:00 | 2005.13 | 2106.8 | 1977.42 | 2081.83 | +7670.0 | +3.68% |
| Mar 23, 2025 00:00 | 1980.15 | 2023.4 | 1976.6 | 2005.97 | +2582.0 | +1.29% |
| Mar 22, 2025 00:00 | 1965.04 | 2007.6 | 1963.76 | 1980.35 | +1531.0 | +0.77% |
| Mar 21, 2025 00:00 | 1981.61 | 1998 | 1935.6 | 1964.78 | -1683.0 | -0.86% |
| Mar 20, 2025 00:00 | 2056.71 | 2072 | 1951.12 | 1982 | -7471.0 | -3.77% |
| Mar 19, 2025 00:00 | 1937.2 | 2073.4 | 1927.63 | 2058.11 | +12091.0 | +5.87% |
| Mar 18, 2025 00:00 | 1926.26 | 1940.9 | 1871.64 | 1933.27 | +701.0 | +0.36% |
| Mar 17, 2025 00:00 | 1936.33 | 1943.3 | 1922.06 | 1926.56 | -977.0 | -0.51% |
| Mar 16, 2025 00:00 | 1936.81 | 1944.6 | 1860.49 | 1887.2 | -4961.0 | -2.63% |
| Mar 15, 2025 00:00 | 1910.01 | 1961.8 | 1903.69 | 1937.51 | +2750.0 | +1.42% |
| Mar 14, 2025 00:00 | 1862.99 | 1950 | 1825.4 | 1909.62 | +4663.0 | +2.44% |
| Mar 13, 2025 00:00 | 1907.88 | 1925.9 | 1820.86 | 1863.23 | -4465.0 | -2.40% |
| Mar 12, 2025 00:00 | 1923.02 | 1960.6 | 1829.3 | 1907.93 | -1509.0 | -0.79% |
| Mar 11, 2025 00:00 | 1864.52 | 1967.6 | 1753.01 | 1919.65 | +5513.0 | +2.87% |
| Mar 10, 2025 00:00 | 2019.6 | 2156.2 | 1809.49 | 1861 | -15860.0 | -8.52% |
| Mar 09, 2025 00:00 | 2203.18 | 2218.3 | 1985.4 | 2015.03 | -18815.0 | -9.34% |
| Mar 08, 2025 00:00 | 2139.49 | 2241.2 | 2104.67 | 2201.8 | +6231.0 | +2.83% |
| Mar 07, 2025 00:00 | 2202.2 | 2262.3 | 2102.21 | 2140.04 | -6216.0 | -2.90% |
| Mar 06, 2025 00:00 | 2241.63 | 2324.4 | 2176 | 2202 | -3963.0 | -1.80% |
| Mar 05, 2025 00:00 | 2170.96 | 2278.4 | 2154.64 | 2241.22 | +7026.0 | +3.13% |
| Mar 04, 2025 00:00 | 2147.59 | 2226.9 | 1990.6 | 2169.51 | +2192.0 | +1.01% |
| Mar 03, 2025 00:00 | 2519.77 | 2529.7 | 2093.1 | 2145.76 | -37401.0 | -17.43% |
| Mar 02, 2025 00:00 | 2216.67 | 2556.4 | 2172.59 | 2519.77 | +30310.0 | +12.03% |
| Mar 01, 2025 00:00 | 2236.41 | 2287.2 | 2143.24 | 2216.71 | -1970.0 | -0.89% |
| Feb 28, 2025 00:00 | 2305.41 | 2320.1 | 2073.34 | 2237.92 | -6749.0 | -3.02% |
| Feb 27, 2025 00:00 | 2332.98 | 2387.5 | 2227.04 | 2306.5 | -2648.0 | -1.15% |
| Feb 26, 2025 00:00 | 2492.86 | 2511.9 | 2251.01 | 2332.93 | -15993.0 | -6.86% |
| Feb 25, 2025 00:00 | 2513.33 | 2540.1 | 2309.99 | 2493.24 | -2009.0 | -0.81% |
| Feb 24, 2025 00:00 | 2819.77 | 2844.3 | 2469.75 | 2513.33 | -30644.0 | -12.19% |
| Feb 23, 2025 00:00 | 2763.34 | 3021.6 | 2745.5 | 2821.3 | +5796.0 | +2.05% |
| Feb 22, 2025 00:00 | 2667.2 | 2800.8 | 2652.08 | 2763.8 | +9660.0 | +3.50% |
| Feb 21, 2025 00:00 | 2739.34 | 2847.9 | 2614.08 | 2661.37 | -7797.0 | -2.93% |
| 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 | 2743.0 | 2760.9 | 2604.48 | 2669.84 | -7316.0 | -2.74% |
| Feb 17, 2025 00:00 | 2663.01 | 2853.1 | 2638.43 | 2743.28 | +8027.0 | +2.93% |
| 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% |
