dimanche 8 septembre 2024 Recevoir chaque jour l'analyse du CAC40 à 08h30, cliquez ici
Rechercher

Ethereum (ETH-USD)

2.278,177$

-13,521$ -0,590%

Capitalisation: 274.113,477m$

VARIATION AUJOURD'HUI 2.258,469 2.311,495
2.278,177 OUVERTURE:2.273,450
Marché
  • Marché -
  • Volume 336.937,878$
  • Plus haut 2.311,495$
  • Plus bas 2.258,469$

Historique des prix

Date Ouverture Clôture Plus haut Plus bas
07/09/24 2.224,52$ 2.273,45$ 2.311,50$ 2.273,45$
06/09/24 2.367,89$ 2.224,52$ 2.408,12$ 2.224,52$
05/09/24 2.450,36$ 2.367,89$ 2.465,98$ 2.367,89$
04/09/24 2.424,40$ 2.450,36$ 2.489,97$ 2.450,36$
03/09/24 2.538,22$ 2.424,40$ 2.553,60$ 2.424,40$
02/09/24 2.426,06$ 2.538,22$ 2.564,12$ 2.538,22$
01/09/24 2.513,01$ 2.426,06$ 2.516,11$ 2.426,06$
31/08/24 2.526,02$ 2.513,01$ 2.533,75$ 2.513,01$
30/08/24 2.527,97$ 2.526,02$ 2.549,39$ 2.526,02$
29/08/24 2.528,73$ 2.527,97$ 2.596,48$ 2.527,97$
28/08/24 2.458,29$ 2.528,73$ 2.555,36$ 2.528,73$
27/08/24 2.681,15$ 2.458,29$ 2.700,25$ 2.458,29$
26/08/24 2.747,52$ 2.681,15$ 2.763,44$ 2.681,15$
25/08/24 2.769,86$ 2.747,52$ 2.793,69$ 2.747,52$
24/08/24 2.764,81$ 2.769,86$ 2.821,03$ 2.769,86$
23/08/24 2.623,57$ 2.764,81$ 2.801,30$ 2.764,81$
22/08/24 2.631,39$ 2.623,57$ 2.645,74$ 2.623,57$
21/08/24 2.573,25$ 2.631,39$ 2.665,00$ 2.631,39$
20/08/24 2.637,47$ 2.573,25$ 2.696,96$ 2.573,25$
19/08/24 2.612,58$ 2.637,47$ 2.648,59$ 2.637,47$
18/08/24 2.614,92$ 2.612,58$ 2.688,05$ 2.612,58$
17/08/24 2.593,70$ 2.614,92$ 2.627,79$ 2.614,92$
16/08/24 2.570,39$ 2.593,70$ 2.631,33$ 2.593,70$
15/08/24 2.661,98$ 2.570,39$ 2.675,61$ 2.570,39$
14/08/24 2.703,60$ 2.661,98$ 2.780,36$ 2.661,98$
13/08/24 2.723,07$ 2.703,60$ 2.738,95$ 2.703,60$
12/08/24 2.555,67$ 2.723,07$ 2.750,36$ 2.723,07$
11/08/24 2.610,64$ 2.555,67$ 2.720,01$ 2.555,67$
10/08/24 2.600,21$ 2.610,64$ 2.645,71$ 2.610,64$
09/08/24 2.683,62$ 2.600,21$ 2.708,37$ 2.600,21$
08/08/24 2.343,50$ 2.683,62$ 2.725,27$ 2.683,62$