Données Historiques
BTCUSD - Bitcoin / US Dollar
62292
-0.05% -29.0 pips
62292
-0.05% -29.0 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 00:00 | 62321 | 63111 | 61768 | 62292 | -29.0 | -0.05% |
| May 07, 2024 00:00 | 63691.1 | 64479 | 62254 | 62322 | -1369.1 | -2.20% |
| May 06, 2024 00:00 | 64024 | 65623 | 62718 | 63281 | -743.0 | -1.17% |
| May 05, 2024 00:00 | 63898 | 64783 | 62908.34 | 64022 | +124.0 | +0.19% |
| May 04, 2024 00:00 | 62925.8 | 64644.0 | 62550.4 | 63882.0 | +956.2 | +1.50% |
| May 03, 2024 00:00 | 59113.2 | 63444 | 58821.05 | 62894.38 | +3781.2 | +6.01% |
| May 02, 2024 00:00 | 58267.81 | 59767 | 56903.79 | 59115.24 | +847.4 | +1.43% |
| May 01, 2024 00:00 | 60610 | 60991 | 56378 | 58236.57 | -2373.4 | -4.08% |
| Apr 30, 2024 00:00 | 63845.01 | 64800 | 59040.3 | 60592.78 | -3252.2 | -5.37% |
| Apr 29, 2024 00:00 | 63109.76 | 64304 | 61741.01 | 63850 | +740.2 | +1.16% |
| Apr 28, 2024 00:00 | 63425.1 | 64470 | 62743.81 | 63101.54 | -323.6 | -0.51% |
| Apr 27, 2024 00:00 | 63750.8 | 64029 | 62389 | 63416.37 | -334.4 | -0.53% |
| Apr 26, 2024 00:00 | 64489.1 | 64839 | 63287.76 | 63738.81 | -750.3 | -1.18% |
| Apr 25, 2024 00:00 | 64255.77 | 65381 | 62743.5 | 64487.73 | +232.0 | +0.36% |
| Apr 24, 2024 00:00 | 66419.8 | 67153 | 63542.56 | 64269.44 | -2150.4 | -3.35% |
| Apr 23, 2024 00:00 | 66807 | 67253 | 65807 | 66422.27 | -384.7 | -0.58% |
| Apr 22, 2024 00:00 | 64953 | 68158 | 64520 | 66807 | +1854.0 | +2.78% |
| Apr 21, 2024 00:00 | 64993.8 | 65756 | 64250 | 64924.1 | -69.7 | -0.11% |
| Apr 20, 2024 00:00 | 63846 | 65465 | 63121.15 | 64986.94 | +1140.9 | +1.76% |
| Apr 19, 2024 00:00 | 63499.5 | 65506 | 59573.32 | 63855 | +355.5 | +0.56% |
| Apr 18, 2024 00:00 | 61284.4 | 64210 | 60816.07 | 63512.99 | +2228.6 | +3.51% |
| Apr 17, 2024 00:00 | 63832.6 | 64636 | 59648.33 | 61280.61 | -2552.0 | -4.16% |
| Apr 16, 2024 00:00 | 63353.92 | 64415 | 61551 | 63846.16 | +492.2 | +0.77% |
| Apr 15, 2024 00:00 | 65700 | 66928.82 | 62315.08 | 63423.92 | -2276.1 | -3.59% |
| Apr 14, 2024 00:00 | 64021.36 | 65909.0 | 62150.0 | 65777.72 | +1756.4 | +2.67% |
| Apr 13, 2024 00:00 | 67148.62 | 69100.0 | 60495.0 | 63887.76 | -3260.9 | -5.10% |
| Apr 12, 2024 00:00 | 70103.0 | 71291.0 | 65103.0 | 67191.96 | -2911.0 | -4.33% |
| Apr 11, 2024 00:00 | 70733.0 | 71444.0 | 69530.0 | 70014.47 | -718.5 | -1.03% |
| Apr 10, 2024 00:00 | 69115.79 | 71341.0 | 67463.07 | 70566.25 | +1450.5 | +2.06% |
| Apr 09, 2024 00:00 | 71623.0 | 71761.37 | 68200.0 | 69113.17 | -2509.8 | -3.63% |
| Apr 08, 2024 00:00 | 69343.0 | 72777.0 | 69036.0 | 71614.71 | +2271.7 | +3.17% |
| Apr 07, 2024 00:00 | 68907.0 | 70312.0 | 68820.0 | 69362.57 | +455.6 | +0.66% |
| Apr 06, 2024 00:00 | 67856.51 | 69693.1 | 67379.0 | 68901.3 | +1044.8 | +1.52% |
| Apr 05, 2024 00:00 | 68497.2 | 68783.99 | 65959.0 | 67850.32 | -646.9 | -0.95% |
| Apr 04, 2024 00:00 | 65984.0 | 69634.0 | 65048.0 | 68531.06 | +2547.1 | +3.72% |
| Apr 03, 2024 00:00 | 65465.14 | 66944.06 | 64500.0 | 65976.11 | +511.0 | +0.77% |
| Apr 02, 2024 00:00 | 69681.1 | 69711.0 | 64192.0 | 65437.86 | -4243.2 | -6.48% |
| Apr 01, 2024 00:00 | 71291.5 | 71373.0 | 68055.15 | 69695.51 | -1596.0 | -2.29% |
| Mar 31, 2024 00:00 | 69652.0 | 72750.0 | 69587.86 | 71337.87 | +1685.9 | +2.36% |
| Mar 30, 2024 00:00 | 69903.74 | 70363.25 | 69569.03 | 69648.29 | -255.5 | -0.37% |
| Mar 29, 2024 00:00 | 70786.0 | 70941.7 | 69015.0 | 69920.0 | -866.0 | -1.24% |
| Mar 28, 2024 00:00 | 69437.2 | 71635.99 | 68744.8 | 70771.65 | +1334.5 | +1.89% |
| Mar 27, 2024 00:00 | 69994.9 | 71789.85 | 68251.0 | 69465.57 | -529.3 | -0.76% |
| Mar 26, 2024 00:00 | 69950.1 | 71582.96 | 69116.8 | 69983.59 | +33.5 | +0.05% |
| Mar 25, 2024 00:00 | 67212.69 | 71269.92 | 66381.84 | 69942.02 | +2729.3 | +3.90% |
| Mar 24, 2024 00:00 | 63998.87 | 67949.0 | 63785.57 | 67222.0 | +3223.1 | +4.79% |
| Mar 23, 2024 00:00 | 63814.56 | 66029.09 | 62997.8 | 64069.0 | +254.4 | +0.40% |
| Mar 22, 2024 00:00 | 65478.98 | 66712.0 | 62201.0 | 63808.34 | -1670.6 | -2.62% |
| Mar 21, 2024 00:00 | 67858.8 | 68280.0 | 64525.0 | 65479.92 | -2378.9 | -3.63% |
| Mar 20, 2024 00:00 | 62022.0 | 68202.0 | 60760.0 | 67916.27 | +5894.3 | +8.68% |
| Mar 19, 2024 00:00 | 67600.0 | 68136.39 | 61447.0 | 61924.56 | -5675.4 | -9.17% |
| Mar 18, 2024 00:00 | 68354.29 | 68940.0 | 66562.65 | 67572.55 | -781.7 | -1.16% |
| Mar 17, 2024 00:00 | 65254.22 | 68927.0 | 64505.0 | 68405.3 | +3151.1 | +4.61% |
| Mar 16, 2024 00:00 | 69520.0 | 70071.0 | 64774.05 | 65300.33 | -4219.7 | -6.46% |
| Mar 15, 2024 00:00 | 71364.58 | 72500.0 | 65460.0 | 69395.86 | -1968.7 | -2.84% |
| Mar 14, 2024 00:00 | 73135.04 | 73835.57 | 68454.47 | 71380.03 | -1755.0 | -2.46% |
| Mar 13, 2024 00:00 | 71473.43 | 73709.99 | 70976.0 | 73093.24 | +1619.8 | +2.22% |
| Mar 12, 2024 00:00 | 72100.1 | 73054.0 | 68357.0 | 71500.21 | -599.9 | -0.84% |
| Mar 11, 2024 00:00 | 69032.8 | 72943.98 | 67000.0 | 72129.27 | +3096.5 | +4.29% |
| Mar 10, 2024 00:00 | 68480.01 | 70000.0 | 68047.0 | 69026.07 | +546.1 | +0.79% |
| Mar 09, 2024 00:00 | 68124.6 | 68700.41 | 67719.0 | 68501.19 | +376.6 | +0.55% |
| Mar 08, 2024 00:00 | 66938.21 | 70199.0 | 65200.0 | 68305.93 | +1367.7 | +2.00% |
| Mar 07, 2024 00:00 | 66115.48 | 68098.09 | 65595.0 | 66942.59 | +827.1 | +1.24% |
| Mar 06, 2024 00:00 | 63772.0 | 67681.0 | 62783.0 | 66101.92 | +2329.9 | +3.52% |
| Mar 05, 2024 00:00 | 68098.0 | 69324.58 | 59000.0 | 63750.42 | -4347.6 | -6.82% |
| Mar 04, 2024 00:00 | 63155.74 | 68602.98 | 62216.0 | 68095.0 | +4939.3 | +7.25% |
| Mar 03, 2024 00:00 | 62045.78 | 63260.0 | 61350.0 | 63178.2 | +1132.4 | +1.79% |
| Mar 02, 2024 00:00 | 62439.74 | 62500.0 | 61584.0 | 62041.82 | -397.9 | -0.64% |
| Mar 01, 2024 00:00 | 61179.03 | 63267.18 | 60500.0 | 62434.3 | +1255.3 | +2.01% |
| Feb 29, 2024 00:00 | 62489.8 | 63684.0 | 60108.8 | 61212.57 | -1277.2 | -2.09% |
| Feb 28, 2024 00:00 | 57077.08 | 64100.0 | 56000.4 | 62531.05 | +5454.0 | +8.72% |
| Feb 27, 2024 00:00 | 54525.4 | 57646.81 | 54384.0 | 57106.04 | +2580.6 | +4.52% |
| Feb 26, 2024 00:00 | 51733.8 | 54980.0 | 50871.0 | 54534.01 | +2800.2 | +5.13% |
| Feb 25, 2024 00:00 | 51554.5 | 51967.82 | 51275.01 | 51728.0 | +173.5 | +0.34% |
| Feb 24, 2024 00:00 | 50737.0 | 51736.0 | 50576.55 | 51571.47 | +834.5 | +1.62% |
| Feb 23, 2024 00:00 | 51300.1 | 51537.0 | 50227.0 | 50731.84 | -568.3 | -1.12% |
| Feb 22, 2024 00:00 | 51866.9 | 52100.0 | 50890.2 | 51304.23 | -562.7 | -1.10% |
| Feb 21, 2024 00:00 | 52270.1 | 52397.0 | 50439.0 | 51843.14 | -427.0 | -0.82% |
| Feb 20, 2024 00:00 | 51771.2 | 53015.0 | 50584.0 | 52286.94 | +515.7 | +0.99% |
| Feb 19, 2024 00:00 | 52157.1 | 52501.01 | 51648.0 | 51789.27 | -367.8 | -0.71% |
| Feb 18, 2024 00:00 | 51700.1 | 52451.0 | 51165.0 | 52124.6 | +424.5 | +0.81% |
| Feb 17, 2024 00:00 | 52162.64 | 52214.05 | 50130.0 | 51664.64 | -498.0 | -0.96% |
| Feb 16, 2024 00:00 | 51947.1 | 52608.2 | 51580.0 | 52157.25 | +210.2 | +0.40% |
| Feb 15, 2024 00:00 | 51835.2 | 52890.0 | 51280.0 | 51944.0 | +108.8 | +0.21% |
| Feb 14, 2024 00:00 | 49538.7 | 52136.8 | 49253.7 | 51836.88 | +2298.2 | +4.43% |
| Feb 13, 2024 00:00 | 49941.95 | 50423.42 | 48240.0 | 49782.0 | -160.0 | -0.32% |
| Feb 12, 2024 00:00 | 48321.14 | 50363.42 | 47642.0 | 49962.29 | +1641.2 | +3.28% |
| Feb 11, 2024 00:00 | 47767.06 | 48614.0 | 47580.9 | 48301.19 | +534.1 | +1.11% |
| Feb 10, 2024 00:00 | 47156.0 | 48190.0 | 46848.3 | 47776.33 | +620.3 | +1.30% |
| Feb 09, 2024 00:00 | 45280.0 | 48230.02 | 45246.0 | 47127.0 | +1847.0 | +3.92% |
| Feb 08, 2024 00:00 | 44330.0 | 45637.38 | 44323.0 | 45304.09 | +974.1 | +2.15% |
| Feb 07, 2024 00:00 | 43085.0 | 44430.0 | 42050.1 | 44321.0 | +1236.0 | +2.79% |
| Feb 06, 2024 00:00 | 42650.0 | 43387.0 | 42516.07 | 43080.32 | +430.3 | +1.00% |
| Feb 05, 2024 00:00 | 42591.3 | 43540.0 | 42235.0 | 42659.65 | +68.4 | +0.16% |
| Feb 04, 2024 00:00 | 43007.82 | 43109.0 | 42228.01 | 42580.18 | -427.6 | -1.00% |
| Feb 03, 2024 00:00 | 43183.62 | 43366.0 | 42863.58 | 43001.1 | -182.5 | -0.42% |
| Feb 02, 2024 00:00 | 43075.3 | 43700.0 | 42527.58 | 43185.8 | +110.5 | +0.26% |
| Feb 01, 2024 00:00 | 42551.7 | 43276.19 | 41846.04 | 43073.08 | +521.4 | +1.21% |
| Jan 31, 2024 00:00 | 42955.0 | 43742.3 | 42264.0 | 42559.52 | -395.5 | -0.93% |
| Jan 30, 2024 00:00 | 43272.7 | 43872.99 | 42680.2 | 42962.2 | -310.5 | -0.72% |
