SN
BITCOIN - Données historiques
BTC000000000 - BTCUSD
La bourse Ferme dans 1h47min
| COURS | GRAPHIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 18/04/2024 | 63 513 | 60 833 | 64 126 | 61 275 | - | 0 | 3,65% |
| 17/04/2024 | 61 277 | 59 769 | 64 486 | 63 832 | - | 0 | -3,97% |
| 16/04/2024 | 63 812 | 61 716 | 64 356 | 63 419 | - | 0 | 0,61% |
| 15/04/2024 | 63 426 | 62 332 | 66 879 | 65 740 | - | 0 | -5,61% |
| 12/04/2024 | 67 196 | 65 255 | 71 223 | 70 061 | - | 0 | -4,09% |
| 11/04/2024 | 70 061 | 69 572 | 71 256 | 70 576 | - | 0 | -0,75% |
| 10/04/2024 | 70 588 | 67 504 | 71 093 | 69 140 | - | 0 | 2,10% |
| 09/04/2024 | 69 139 | 68 213 | 71 743 | 71 633 | - | 0 | -3,48% |
| 08/04/2024 | 71 631 | 69 064 | 72 715 | 69 363 | - | 0 | 5,59% |
| 05/04/2024 | 67 838 | 66 011 | 68 726 | 68 516 | - | 0 | -0,98% |
| 04/04/2024 | 68 509 | 65 114 | 69 291 | 65 976 | - | 0 | 3,83% |
| 03/04/2024 | 65 981 | 64 560 | 66 914 | 65 447 | - | 0 | 0,82% |
| 02/04/2024 | 65 447 | 64 587 | 69 708 | 69 705 | - | 0 | -6,10% |
| 01/04/2024 | 69 702 | 68 111 | 71 342 | 71 333 | - | 0 | -0,27% |
| 29/03/2024 | 69 893 | 69 077 | 70 913 | 70 745 | - | 0 | -1,20% |
| 28/03/2024 | 70 745 | 68 896 | 71 546 | 69 453 | - | 0 | 1,86% |
| 27/03/2024 | 69 455 | 68 382 | 71 728 | 69 992 | - | 0 | -0,76% |
| 26/03/2024 | 69 988 | 69 336 | 71 536 | 69 931 | - | 0 | 0,04% |
| 25/03/2024 | 69 959 | 66 415 | 71 163 | 67 234 | - | 0 | 9,69% |
| 22/03/2024 | 63 779 | 62 355 | 66 624 | 65 490 | - | 0 | -2,62% |
| 21/03/2024 | 65 491 | 64 581 | 68 200 | 67 912 | - | 0 | -3,57% |
| 20/03/2024 | 67 914 | 60 808 | 68 115 | 61 930 | - | 0 | 9,69% |
| 19/03/2024 | 61 913 | 61 536 | 68 107 | 67 556 | - | 0 | -8,34% |
| 18/03/2024 | 67 549 | 66 594 | 68 897 | 68 371 | - | 0 | -2,67% |
| 15/03/2024 | 69 404 | 65 631 | 72 357 | 71 388 | - | 0 | -2,79% |
| 14/03/2024 | 71 397 | 68 563 | 73 750 | 73 079 | - | 0 | -2,31% |
| 13/03/2024 | 73 084 | 71 334 | 73 637 | 71 482 | - | 0 | 2,24% |
| 12/03/2024 | 71 481 | 68 729 | 72 826 | 72 125 | - | 0 | -0,89% |
| 11/03/2024 | 72 124 | 67 195 | 72 851 | 69 021 | - | 0 | 5,60% |
| 08/03/2024 | 68 300 | 66 230 | 70 083 | 66 938 | - | 0 | 2,05% |
| 07/03/2024 | 66 925 | 65 656 | 68 030 | 66 100 | - | 0 | 1,24% |
| 06/03/2024 | 66 107 | 62 849 | 67 638 | 63 776 | - | 0 | 3,61% |
| 05/03/2024 | 63 801 | 59 324 | 69 171 | 68 341 | - | 0 | -6,63% |
| 04/03/2024 | 68 330 | 62 387 | 68 537 | 63 137 | - | 0 | 9,43% |
| 01/03/2024 | 62 441 | 60 803 | 63 155 | 61 168 | - | 0 | 2,03% |
| 29/02/2024 | 61 198 | 60 499 | 63 586 | 62 499 | - | 0 | -2,09% |
| 28/02/2024 | 62 505 | 56 738 | 63 913 | 57 071 | - | 0 | 9,49% |
| 27/02/2024 | 57 085 | 54 484 | 57 538 | 54 519 | - | 0 | 4,70% |
| 26/02/2024 | 54 522 | 50 931 | 54 938 | 51 731 | - | 0 | 7,47% |
| 23/02/2024 | 50 732 | 50 562 | 51 498 | 51 284 | - | 0 | -1,12% |
| 22/02/2024 | 51 305 | 50 926 | 52 010 | 51 855 | - | 0 | -1,03% |
| 21/02/2024 | 51 839 | 50 672 | 52 369 | 52 274 | - | 0 | -0,85% |
| 20/02/2024 | 52 285 | 50 792 | 52 945 | 51 778 | - | 0 | 0,98% |
| 19/02/2024 | 51 779 | 51 712 | 52 483 | 52 135 | - | 0 | -0,73% |
| 16/02/2024 | 52 160 | 51 641 | 52 538 | 51 938 | - | 0 | 0,43% |
| 15/02/2024 | 51 939 | 51 372 | 52 820 | 51 837 | - | 0 | 0,22% |
| 14/02/2024 | 51 827 | 49 297 | 52 021 | 49 733 | - | 0 | 4,19% |
| 13/02/2024 | 49 742 | 48 406 | 50 358 | 49 941 | - | 0 | -0,43% |
| 12/02/2024 | 49 958 | 47 746 | 50 280 | 48 296 | - | 0 | 5,96% |
| 09/02/2024 | 47 147 | 45 261 | 48 152 | 45 297 | - | 0 | 4,07% |
| 08/02/2024 | 45 302 | 44 332 | 45 576 | 44 332 | - | 0 | 2,22% |
| 07/02/2024 | 44 318 | 42 776 | 44 342 | 43 090 | - | 0 | 2,86% |
| 06/02/2024 | 43 085 | 42 529 | 43 344 | 42 657 | - | 0 | 1,00% |
| 05/02/2024 | 42 659 | 42 265 | 43 494 | 42 578 | - | 0 | -1,22% |
| 02/02/2024 | 43 186 | 42 584 | 43 422 | 43 078 | - | 0 | 0,26% |
| 01/02/2024 | 43 076 | 41 879 | 43 243 | 42 570 | - | 0 | 1,16% |
| 31/01/2024 | 42 583 | 42 299 | 43 717 | 42 946 | - | 0 | -0,86% |
| 30/01/2024 | 42 953 | 42 711 | 43 839 | 43 300 | - | 0 | -0,78% |
| 29/01/2024 | 43 288 | 41 818 | 43 306 | 42 031 | - | 0 | 8,40% |
| 26/01/2024 | 39 934 | 39 934 | 39 934 | 39 934 | - | 0 | 0,00% |
| 25/01/2024 | 39 934 | 39 546 | 40 254 | 40 076 | - | 0 | -0,36% |
| 24/01/2024 | 40 077 | 39 509 | 40 484 | 39 878 | - | 0 | 0,58% |
| 23/01/2024 | 39 846 | 38 522 | 40 127 | 39 519 | - | 0 | 0,86% |
Plus haut: 73750,07 FCFA
Plus bas: 38521,895 FCFA
Moyenne: 58 655,74 FCFA
Variation: 60,76%