Historique données pour Bitcoin

Devise en USD

Date	Ouverture*	Haut	Bas	Fermeture**	Volume	Cap. Marché
16 janv. 2019	3631.51	3685.78	3624.67	3655.01	5,394,457,145	63,909,348,776
15 janv. 2019	3704.22	3720.15	3619.95	3630.68	5,537,192,302	63,477,817,959
14 janv. 2019	3557.31	3727.84	3552.29	3706.05	5,651,384,490	64,789,619,995
13 janv. 2019	3658.87	3674.76	3544.93	3552.95	4,681,302,466	62,106,461,671
12 janv. 2019	3686.97	3698.98	3653.81	3661.30	4,778,170,883	63,994,140,882
11 janv. 2019	3674.02	3713.88	3653.07	3687.37	5,538,712,865	64,443,301,117
10 janv. 2019	4034.41	4064.07	3659.17	3678.92	6,874,143,796	64,288,932,886
09 janv. 2019	4031.55	4068.40	4022.66	4035.30	5,115,905,225	70,508,733,459
08 janv. 2019	4028.47	4109.02	3996.96	4030.85	5,306,593,305	70,422,743,854
07 janv. 2019	4078.59	4092.61	4020.89	4025.25	5,228,625,637	70,316,305,580
06 janv. 2019	3836.52	4093.30	3826.51	4076.63	5,597,027,440	71,206,795,853
05 janv. 2019	3851.97	3904.90	3836.90	3845.19	5,137,609,824	67,157,570,935
04 janv. 2019	3832.04	3865.93	3783.85	3857.72	4,847,965,467	67,368,333,500
03 janv. 2019	3931.05	3935.69	3826.22	3836.74	4,530,215,219	66,994,920,903
02 janv. 2019	3849.22	3947.98	3817.41	3943.41	5,244,856,836	68,849,856,732
01 janv. 2019	3746.71	3850.91	3707.23	3843.52	4,324,200,990	67,098,634,181
31 déc. 2018	3866.84	3868.74	3725.87	3742.70	4,661,840,806	65,331,499,158
30 déc. 2018	3822.38	3901.91	3797.22	3865.95	4,770,578,575	67,475,512,827
29 déc. 2018	3932.49	3963.76	3820.41	3820.41	4,991,655,917	66,672,244,158
28 déc. 2018	3653.13	3956.14	3642.63	3923.92	5,631,554,348	68,471,837,969
27 déc. 2018	3854.69	3874.42	3645.45	3654.83	5,130,222,366	63,768,757,101
26 déc. 2018	3819.67	3893.36	3769.86	3857.30	5,326,547,918	67,292,819,465
25 déc. 2018	4081.03	4089.56	3760.02	3815.49	6,158,207,293	66,556,033,172
24 déc. 2018	4000.33	4271.79	4000.33	4078.60	7,240,968,501	71,137,548,589
23 déc. 2018	4020.99	4085.72	3976.41	3998.98	6,151,275,490	69,741,217,417
22 déc. 2018	3898.08	4014.18	3855.74	4014.18	5,605,823,233	69,997,508,295
21 déc. 2018	4133.70	4198.43	3850.95	3896.54	7,206,015,706	67,937,650,255
20 déc. 2018	3742.20	4191.23	3728.97	4134.44	8,927,129,279	72,078,243,771
19 déc. 2018	3706.82	3949.32	3687.23	3745.95	6,810,689,119	65,299,132,785
18 déc. 2018	3544.76	3701.35	3487.17	3696.06	5,911,325,473	64,422,587,801