- 7.184,020
- -0,20%
Ethereum
(ETH-USD)
3.145,864$
42,711$
1,376%
Capitalisation: 378.848,670m$
VARIATION AUJOURD'HUI
3.032,187
3.161,739
3.145,864
OUVERTURE:3.072,387
Marché
- Marché -
- Volume 1.030.055,435$
- Plus haut 3.161,739$
- Plus bas 3.032,187$
Historique des prix
| Date | Ouverture | Clôture | Plus haut | Plus bas |
|---|---|---|---|---|
| 20/11/24 | 3.112,10$ | 3.072,39$ | 3.161,74$ | 3.072,39$ |
| 19/11/24 | 3.209,54$ | 3.112,10$ | 3.222,68$ | 3.112,10$ |
| 18/11/24 | 3.076,78$ | 3.209,54$ | 3.225,96$ | 3.209,54$ |
| 17/11/24 | 3.134,46$ | 3.076,78$ | 3.161,64$ | 3.076,78$ |
| 16/11/24 | 3.091,03$ | 3.134,46$ | 3.220,45$ | 3.134,46$ |
| 15/11/24 | 3.059,11$ | 3.091,03$ | 3.131,21$ | 3.091,03$ |
| 14/11/24 | 3.191,32$ | 3.059,11$ | 3.242,46$ | 3.059,11$ |
| 13/11/24 | 3.247,18$ | 3.191,32$ | 3.339,13$ | 3.191,32$ |
| 12/11/24 | 3.375,79$ | 3.247,18$ | 3.446,83$ | 3.247,18$ |
| 11/11/24 | 3.186,06$ | 3.375,79$ | 3.391,44$ | 3.375,79$ |
| 10/11/24 | 3.127,99$ | 3.186,06$ | 3.251,73$ | 3.186,06$ |
| 09/11/24 | 2.963,98$ | 3.127,99$ | 3.158,45$ | 3.127,99$ |
| 08/11/24 | 2.897,52$ | 2.963,98$ | 2.985,38$ | 2.963,98$ |
| 07/11/24 | 2.724,61$ | 2.897,52$ | 2.920,14$ | 2.897,52$ |
| 06/11/24 | 2.422,40$ | 2.724,61$ | 2.746,79$ | 2.724,61$ |
| 05/11/24 | 2.396,87$ | 2.422,40$ | 2.479,40$ | 2.422,40$ |
| 04/11/24 | 2.456,66$ | 2.396,87$ | 2.489,68$ | 2.396,87$ |
| 03/11/24 | 2.493,41$ | 2.456,66$ | 2.495,76$ | 2.456,66$ |
| 02/11/24 | 2.510,39$ | 2.493,41$ | 2.522,44$ | 2.493,41$ |
| 01/11/24 | 2.515,04$ | 2.510,39$ | 2.585,36$ | 2.510,39$ |
| 31/10/24 | 2.658,35$ | 2.515,04$ | 2.668,16$ | 2.515,04$ |
| 30/10/24 | 2.638,16$ | 2.658,35$ | 2.721,17$ | 2.658,35$ |
| 29/10/24 | 2.565,82$ | 2.638,16$ | 2.681,49$ | 2.638,16$ |
| 28/10/24 | 2.505,21$ | 2.565,82$ | 2.587,97$ | 2.565,82$ |
| 27/10/24 | 2.479,70$ | 2.505,21$ | 2.524,68$ | 2.505,21$ |
| 26/10/24 | 2.436,20$ | 2.479,70$ | 2.504,68$ | 2.479,70$ |
| 25/10/24 | 2.534,54$ | 2.436,20$ | 2.564,77$ | 2.436,20$ |
| 24/10/24 | 2.522,33$ | 2.534,54$ | 2.559,63$ | 2.534,54$ |
| 23/10/24 | 2.621,31$ | 2.522,33$ | 2.626,44$ | 2.522,33$ |
| 22/10/24 | 2.665,90$ | 2.621,31$ | 2.670,69$ | 2.621,31$ |
| 21/10/24 | 2.746,40$ | 2.665,90$ | 2.768,44$ | 2.665,90$ |