- 7.274,480
- -0,27%
Ethereum
(ETH-USD)
3.389,157$
17,047$
0,506%
Capitalisation: 408.236,044m$
VARIATION AUJOURD'HUI
3.345,761
3.553,590
3.389,157
OUVERTURE:3.470,822
Marché
- Marché -
- Volume 1.165.879,328$
- Plus haut 3.553,590$
- Plus bas 3.345,761$
Historique des prix
| Date | Ouverture | Clôture | Plus haut | Plus bas |
|---|---|---|---|---|
| 20/12/24 | 3.414,47$ | 3.470,82$ | 3.497,41$ | 3.470,82$ |
| 19/12/24 | 3.624,67$ | 3.414,47$ | 3.718,21$ | 3.414,47$ |
| 18/12/24 | 3.893,55$ | 3.624,67$ | 3.906,34$ | 3.624,67$ |
| 17/12/24 | 3.987,50$ | 3.893,55$ | 4.041,72$ | 3.893,55$ |
| 16/12/24 | 3.957,80$ | 3.987,50$ | 4.109,05$ | 3.987,50$ |
| 15/12/24 | 3.869,58$ | 3.957,80$ | 3.973,82$ | 3.957,80$ |
| 14/12/24 | 3.907,67$ | 3.869,58$ | 3.945,69$ | 3.869,58$ |
| 13/12/24 | 3.882,65$ | 3.907,67$ | 3.969,42$ | 3.907,67$ |
| 12/12/24 | 3.834,97$ | 3.882,65$ | 3.989,26$ | 3.882,65$ |
| 11/12/24 | 3.630,62$ | 3.834,97$ | 3.851,87$ | 3.834,97$ |
| 10/12/24 | 3.714,19$ | 3.630,62$ | 3.782,03$ | 3.630,62$ |
| 09/12/24 | 4.007,11$ | 3.714,19$ | 4.008,95$ | 3.714,19$ |
| 08/12/24 | 4.000,53$ | 4.007,11$ | 4.018,61$ | 4.007,11$ |
| 07/12/24 | 4.005,27$ | 4.000,53$ | 4.030,60$ | 4.000,53$ |
| 06/12/24 | 3.789,23$ | 4.005,27$ | 4.095,77$ | 4.005,27$ |
| 05/12/24 | 3.845,15$ | 3.789,23$ | 3.960,04$ | 3.789,23$ |
| 04/12/24 | 3.617,60$ | 3.845,15$ | 3.896,39$ | 3.845,15$ |
| 03/12/24 | 3.644,73$ | 3.617,60$ | 3.670,83$ | 3.617,60$ |
| 02/12/24 | 3.710,38$ | 3.644,73$ | 3.763,68$ | 3.644,73$ |
| 01/12/24 | 3.706,22$ | 3.710,38$ | 3.748,69$ | 3.710,38$ |
| 30/11/24 | 3.593,72$ | 3.706,22$ | 3.740,88$ | 3.706,22$ |
| 29/11/24 | 3.579,62$ | 3.593,72$ | 3.649,37$ | 3.593,72$ |
| 28/11/24 | 3.657,71$ | 3.579,62$ | 3.665,49$ | 3.579,62$ |
| 27/11/24 | 3.323,46$ | 3.657,71$ | 3.688,67$ | 3.657,71$ |
| 26/11/24 | 3.414,86$ | 3.323,46$ | 3.463,14$ | 3.323,46$ |
| 25/11/24 | 3.364,81$ | 3.414,86$ | 3.546,90$ | 3.414,86$ |
| 24/11/24 | 3.397,31$ | 3.364,81$ | 3.453,25$ | 3.364,81$ |
| 23/11/24 | 3.331,89$ | 3.397,31$ | 3.500,84$ | 3.397,31$ |
| 22/11/24 | 3.359,82$ | 3.331,89$ | 3.429,52$ | 3.331,89$ |
| 21/11/24 | 3.072,39$ | 3.359,82$ | 3.390,36$ | 3.359,82$ |