Ethereum (ETH/USD) Prix et données historiques

Ethereum
ETH/
$1,261.56-39.42 (-3.03%)
À partir du : 06 déc. 2022 04:51 UTC
Haut
Bas
$1,305.61
$1,247.06

Taux historiques ETH/USD

Date	Haut	Bas	Ouvert	Fermer	% Variation
6 déc. 2022	1,270.17	1,257.57	1,259.37	1,261.46	+0.17%
5 déc. 2022	1,305.5	1,247.32	1,279.89	1,259.37	-1.60%
4 déc. 2022	1,286.38	1,240.5	1,241.13	1,279.89	+3.12%
3 déc. 2022	1,307.27	1,236.97	1,295.61	1,241.13	-4.20%
2 déc. 2022	1,297.11	1,265.67	1,276.36	1,295.61	+1.51%
1 déc. 2022	1,299.63	1,263.39	1,294.92	1,276.36	-1.43%
30 nov. 2022	1,309.06	1,212.49	1,215.7	1,294.92	+6.52%
29 nov. 2022	1,225.87	1,157.85	1,167.3	1,215.7	+4.15%
28 nov. 2022	1,198.53	1,150.42	1,193.2	1,167.3	-2.17%
27 nov. 2022	1,222.51	1,188.99	1,204.94	1,193.2	-0.97%
26 nov. 2022	1,233.38	1,196.04	1,198.4	1,204.94	+0.55%
25 nov. 2022	1,205.7	1,170.43	1,202.96	1,198.4	-0.38%
24 nov. 2022	1,215.66	1,179.27	1,183.69	1,202.96	+1.63%
23 nov. 2022	1,189.1	1,126.34	1,137.75	1,183.69	+4.04%
22 nov. 2022	1,140.64	1,074.4	1,105.99	1,137.75	+2.87%
21 nov. 2022	1,144.37	1,079.94	1,140.47	1,105.99	-3.02%
20 nov. 2022	1,225.00	1,130.87	1,216.52	1,140.47	-6.25%
19 nov. 2022	1,231.29	1,196.77	1,210.98	1,216.52	+0.46%
18 nov. 2022	1,231.6	1,198.2	1,199.45	1,210.98	+0.96%
17 nov. 2022	1,227.03	1,181.92	1,215.24	1,199.45	-1.30%
16 nov. 2022	1,266.73	1,185.82	1,252.00	1,215.24	-2.94%
15 nov. 2022	1,288.55	1,232.81	1,241.39	1,252.00	+0.85%
14 nov. 2022	1,288.74	1,170.9	1,219.85	1,241.39	+1.77%
13 nov. 2022	1,272.09	1,200.31	1,254.95	1,219.85	-2.80%
12 nov. 2022	1,289.04	1,236.27	1,285.23	1,254.95	-2.36%
11 nov. 2022	1,306.47	1,200.46	1,296.01	1,285.23	-0.83%
10 nov. 2022	1,347.76	1,090.05	1,104.17	1,296.01	+17.37%
9 nov. 2022	1,337.05	1,081.28	1,334.22	1,104.17	-17.24%
8 nov. 2022	1,579.41	1,250.63	1,568.45	1,334.22	-14.93%
7 nov. 2022	1,608.74	1,546.59	1,568.75	1,568.45	-0.02%
6 nov. 2022	1,638.76	1,565.49	1,627.42	1,568.75	-3.61%

Plus haut:1,638.76

Plus bas:1,074.4

Moyenne:1,246.01

Différence:-365.96

% Variation:-22.49%

Vendeur de données:

Ethereum

Négociez avec un Courtier Réglementé