Advertisement
Données Historiques
BTCUSD - Bitcoin / US Dollar
108457.9
+0.07% +77.9 pips
108457.9
+0.07% +77.9 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2025 00:00 | 108380 | 108830 | 107388 | 108457.9 | +77.9 | +0.07% |
| Aug 29, 2025 00:00 | 112563.7 | 112790 | 107469.13 | 108360.03 | -4203.7 | -3.88% |
| Aug 28, 2025 00:00 | 111268.6 | 113630 | 110858.78 | 112560.49 | +1291.9 | +1.15% |
| Aug 27, 2025 00:00 | 111829.3 | 112850 | 110351.11 | 111244.75 | -584.6 | -0.53% |
| Aug 26, 2025 00:00 | 110145 | 113499.9 | 108670 | 111755.36 | +1610.4 | +1.44% |
| Aug 25, 2025 00:00 | 113456.1 | 113880 | 109275.74 | 110120.45 | -3335.7 | -3.03% |
| Aug 24, 2025 00:00 | 115383.87 | 115810 | 110635 | 113438.11 | -1945.8 | -1.72% |
| Aug 23, 2025 00:00 | 116817.9 | 117150 | 114505 | 115344.1 | -1473.8 | -1.28% |
| Aug 22, 2025 00:00 | 112475 | 117570 | 111649.75 | 116817.8 | +4342.8 | +3.72% |
| Aug 21, 2025 00:00 | 114273.8 | 115020 | 111964 | 112417.6 | -1856.2 | -1.65% |
| Aug 20, 2025 00:00 | 112856.18 | 114890 | 112344.11 | 114277.38 | +1421.2 | +1.24% |
| Aug 19, 2025 00:00 | 116259.9 | 116920 | 112696.56 | 112791 | -3468.9 | -3.08% |
| Aug 18, 2025 00:00 | 117441.3 | 117640 | 114661.6 | 116244.18 | -1197.1 | -1.03% |
| Aug 17, 2025 00:00 | 117487.5 | 118680 | 117191.3 | 117469.59 | -17.9 | -0.02% |
| Aug 16, 2025 00:00 | 117436.95 | 118070 | 117100.2 | 117486.83 | +49.9 | +0.04% |
| Aug 15, 2025 00:00 | 118383.1 | 119360 | 116560.9 | 117413.32 | -969.8 | -0.83% |
| Aug 14, 2025 00:00 | 123365.63 | 124533 | 117187.9 | 118377 | -4988.6 | -4.21% |
| Aug 13, 2025 00:00 | 120172.1 | 123740.24 | 118890 | 123366.09 | +3194.0 | +2.59% |
| Aug 12, 2025 00:00 | 118724.5 | 120340.3 | 116200 | 120145.71 | +1421.2 | +1.18% |
| Aug 11, 2025 00:00 | 119288.4 | 122370 | 118043 | 118700.01 | -588.4 | -0.50% |
| Aug 10, 2025 00:00 | 116492.5 | 119430 | 116459 | 119302.91 | +2810.4 | +2.36% |
| Aug 09, 2025 00:00 | 116676 | 117950 | 116282.1 | 116493.99 | -182.0 | -0.16% |
| Aug 08, 2025 00:00 | 117498.1 | 117900 | 115800 | 116790 | -708.1 | -0.61% |
| Aug 07, 2025 00:00 | 115010 | 117800 | 114266.1 | 117499.6 | +2489.6 | +2.12% |
| Aug 06, 2025 00:00 | 114112.95 | 115870 | 113347.87 | 115035.69 | +922.7 | +0.80% |
| Aug 05, 2025 00:00 | 115092.1 | 115220 | 112622.14 | 114141.02 | -951.1 | -0.83% |
| Aug 04, 2025 00:00 | 114215.7 | 115810 | 114118.18 | 115051.85 | +836.2 | +0.73% |
| Aug 03, 2025 00:00 | 112525.2 | 114980.0 | 111897.1 | 114215.7 | +1690.5 | +1.48% |
| Aug 02, 2025 00:00 | 113290.1 | 114260.0 | 111987.0 | 112542.75 | -747.4 | -0.66% |
| Aug 01, 2025 00:00 | 115762.4 | 116270.0 | 112659.0 | 113320.3 | -2442.1 | -2.16% |
| Jul 31, 2025 00:00 | 117820.7 | 119100.0 | 115500.0 | 115724.7 | -2096.0 | -1.81% |
| Jul 30, 2025 00:00 | 117916.9 | 118930.0 | 115728.49 | 117830.15 | -86.8 | -0.07% |
| Jul 29, 2025 00:00 | 117979.7 | 119410.0 | 116900.0 | 117945.02 | -34.7 | -0.03% |
| Jul 28, 2025 00:00 | 119455.1 | 119900.0 | 117380.6 | 118005.11 | -1450.0 | -1.23% |
| Jul 27, 2025 00:00 | 117937.6 | 119870.0 | 117849.99 | 119458.48 | +1520.9 | +1.27% |
| Jul 26, 2025 00:00 | 117628.1 | 118430.0 | 117095.73 | 117956.2 | +328.1 | +0.28% |
| Jul 25, 2025 00:00 | 118400.0 | 118520.0 | 114518.0 | 117664.33 | -735.7 | -0.63% |
| Jul 24, 2025 00:00 | 118735.3 | 119590.0 | 117190.0 | 118362.0 | -373.3 | -0.32% |
| Jul 23, 2025 00:00 | 119977.5 | 120180.93 | 117342.21 | 118761.75 | -1215.8 | -1.02% |
| Jul 22, 2025 00:00 | 117461.0 | 120300.0 | 116150.0 | 120032.0 | +2571.0 | +2.14% |
| Jul 21, 2025 00:00 | 117319.0 | 119745.93 | 116550.0 | 117431.74 | +112.7 | +0.10% |
| Jul 20, 2025 00:00 | 117909.1 | 118921.76 | 116410.0 | 117353.65 | -555.5 | -0.47% |
| Jul 19, 2025 00:00 | 118011.9 | 118564.59 | 117300.0 | 117921.0 | -90.9 | -0.08% |
| Jul 18, 2025 00:00 | 119273.7 | 120920.0 | 116859.0 | 118024.99 | -1248.7 | -1.06% |
| Jul 17, 2025 00:00 | 118712.6 | 121050.0 | 117469.0 | 119281.24 | +568.6 | +0.48% |
| Jul 16, 2025 00:00 | 117781.63 | 120134.8 | 117033.23 | 118703.83 | +922.2 | +0.78% |
| Jul 15, 2025 00:00 | 119855.0 | 119973.3 | 115697.37 | 117785.93 | -2069.1 | -1.76% |
| Jul 14, 2025 00:00 | 119130.81 | 123236.0 | 118790.0 | 119894.0 | +763.2 | +0.64% |
| Jul 13, 2025 00:00 | 117461.0 | 119500.0 | 117120.0 | 119074.77 | +1613.8 | +1.36% |
| Jul 12, 2025 00:00 | 117532.6 | 118244.51 | 116720.0 | 117443.35 | -89.3 | -0.08% |
| Jul 11, 2025 00:00 | 116031.29 | 118909.74 | 113300.0 | 117573.82 | +1542.5 | +1.31% |
| Jul 10, 2025 00:00 | 111323.7 | 117430.0 | 110541.87 | 116016.11 | +4692.4 | +4.04% |
| Jul 09, 2025 00:00 | 108932.0 | 112152.91 | 108329.87 | 111294.2 | +2362.2 | +2.12% |
| Jul 08, 2025 00:00 | 108282.1 | 109340.0 | 107438.33 | 108934.86 | +652.8 | +0.60% |
| Jul 07, 2025 00:00 | 109204.2 | 109830.0 | 107507.0 | 108282.1 | -922.1 | -0.85% |
| Jul 06, 2025 00:00 | 108249.5 | 109860.0 | 107825.2 | 109223.1 | +973.6 | +0.89% |
| Jul 05, 2025 00:00 | 108018.9 | 108540.0 | 107783.1 | 108246.66 | +227.8 | +0.21% |
| Jul 04, 2025 00:00 | 109631.0 | 109910.0 | 107268.84 | 108022.84 | -1608.2 | -1.49% |
| Jul 03, 2025 00:00 | 108846.9 | 110842.9 | 108574.31 | 109630.5 | +783.6 | +0.71% |
| Jul 02, 2025 00:00 | 105920.0 | 109900.0 | 105116.4 | 108850.96 | +2931.0 | +2.69% |
| Jul 01, 2025 00:00 | 107120.3 | 107620.0 | 105224.7 | 105710.63 | -1409.7 | -1.33% |
| Jun 30, 2025 00:00 | 108387.3 | 108800.0 | 106724.76 | 107250.0 | -1137.3 | -1.06% |
| Jun 29, 2025 00:00 | 107325.1 | 108590.0 | 107192.4 | 108389.07 | +1064.0 | +0.98% |
| Jun 28, 2025 00:00 | 107105.72 | 107599.81 | 106858.7 | 107352.66 | +246.9 | +0.23% |
| Jun 27, 2025 00:00 | 107058.85 | 107804.2 | 106351.0 | 107106.72 | +47.9 | +0.04% |
| Jun 26, 2025 00:00 | 107360.0 | 108358.0 | 106520.0 | 107008.22 | -351.8 | -0.33% |
| Jun 25, 2025 00:00 | 106100.0 | 108206.0 | 105862.0 | 107407.46 | +1307.5 | +1.22% |
| Jun 24, 2025 00:00 | 105418.4 | 106366.29 | 104681.83 | 106051.8 | +633.4 | +0.60% |
| Jun 23, 2025 00:00 | 100987.9 | 106210.0 | 99677.07 | 105482.77 | +4494.9 | +4.26% |
| Jun 22, 2025 00:00 | 102153.0 | 103470.0 | 98200.0 | 101200.0 | -953.0 | -0.94% |
| Jun 21, 2025 00:00 | 103300.0 | 104120.0 | 100919.19 | 102194.31 | -1105.7 | -1.08% |
| Jun 20, 2025 00:00 | 104671.4 | 106580.0 | 102309.0 | 103313.19 | -1358.2 | -1.31% |
| Jun 19, 2025 00:00 | 104891.9 | 105340.0 | 103916.37 | 104694.61 | -197.3 | -0.19% |
| Jun 18, 2025 00:00 | 104622.5 | 105660.0 | 103512.38 | 104920.73 | +298.2 | +0.28% |
| Jun 17, 2025 00:00 | 106800.1 | 107792.9 | 103363.3 | 104590.74 | -2209.4 | -2.11% |
| Jun 16, 2025 00:00 | 105581.4 | 109030.0 | 104982.26 | 106761.56 | +1180.2 | +1.11% |
| Jun 15, 2025 00:00 | 105465.42 | 106260.0 | 104505.05 | 105563.44 | +98.0 | +0.09% |
| Jun 14, 2025 00:00 | 106122.3 | 106264.36 | 104351.72 | 105464.16 | -658.1 | -0.62% |
| Jun 13, 2025 00:00 | 105760.1 | 106250.0 | 102660.0 | 106128.0 | +367.9 | +0.35% |
| Jun 12, 2025 00:00 | 108701.9 | 108853.74 | 105740.0 | 105921.1 | -2780.8 | -2.63% |
| Jun 11, 2025 00:00 | 110273.6 | 110435.05 | 108010.0 | 108693.64 | -1580.0 | -1.45% |
| Jun 10, 2025 00:00 | 110280.0 | 110420.08 | 108310.0 | 110284.29 | +4.3 | +0.00% |
| Jun 09, 2025 00:00 | 105754.2 | 110680.0 | 105361.5 | 110304.0 | +4549.8 | +4.12% |
| Jun 08, 2025 00:00 | 105619.02 | 106550.0 | 105028.3 | 105754.2 | +135.2 | +0.13% |
| Jun 07, 2025 00:00 | 104376.0 | 106000.0 | 103940.4 | 105612.2 | +1236.2 | +1.17% |
| Jun 06, 2025 00:00 | 101579.7 | 105439.01 | 101132.91 | 104394.62 | +2814.9 | +2.70% |
| Jun 05, 2025 00:00 | 104745.4 | 105999.68 | 100345.73 | 101564.28 | -3181.1 | -3.13% |
| Jun 04, 2025 00:00 | 105446.0 | 106058.47 | 104202.0 | 104745.49 | -700.5 | -0.67% |
| Jun 03, 2025 00:00 | 105920.4 | 106901.68 | 104880.0 | 105419.79 | -500.6 | -0.47% |
| Jun 02, 2025 00:00 | 105712.4 | 106001.0 | 103670.0 | 105887.99 | +175.6 | +0.17% |
| Jun 01, 2025 00:00 | 104662.0 | 105937.46 | 103771.3 | 105653.58 | +991.6 | +0.94% |
| May 31, 2025 00:00 | 104033.0 | 104965.5 | 103110.0 | 104649.92 | +616.9 | +0.59% |
| May 30, 2025 00:00 | 105570.0 | 106377.66 | 103460.0 | 104008.71 | -1561.3 | -1.50% |
| May 29, 2025 00:00 | 107811.7 | 108943.35 | 105300.0 | 105649.94 | -2161.8 | -2.05% |
| May 28, 2025 00:00 | 109004.9 | 109344.89 | 106750.0 | 107816.77 | -1188.1 | -1.10% |
| May 27, 2025 00:00 | 109468.6 | 110829.42 | 107510.0 | 108976.15 | -492.5 | -0.45% |
| May 26, 2025 00:00 | 109040.4 | 110474.41 | 108550.0 | 109454.6 | +414.2 | +0.38% |
| May 25, 2025 00:00 | 107762.7 | 109383.0 | 106400.0 | 109034.31 | +1271.6 | +1.17% |
| May 24, 2025 00:00 | 107332.08 | 109517.79 | 106750.0 | 107809.5 | +477.4 | +0.44% |
| May 23, 2025 00:00 | 111722.54 | 111824.07 | 106710.0 | 107306.88 | -4415.7 | -4.11% |
