SN
CM
BITCOIN - Données historiques
BTC000000000 - BTCUSD
La bourse Ferme dans 4h33min
| COURS | GRAPHIQUES | HISTORIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 30/04/2025 | 94 754 | 94 046 | 95 221 | 94 635 | - | 0 | -0,31% |
| 29/04/2025 | 95 053 | 94 235 | 95 486 | 95 486 | - | 0 | 0,03% |
| 26/04/2025 | 95 022 | 95 022 | 95 022 | 95 022 | - | 0 | 1,45% |
| 25/04/2025 | 93 667 | 92 865 | 94 495 | 93 831 | - | 0 | 1,47% |
| 24/04/2025 | 92 314 | 91 702 | 93 965 | 91 702 | - | 0 | -2,20% |
| 23/04/2025 | 94 387 | 91 196 | 94 522 | 94 522 | - | 0 | 6,81% |
| 22/04/2025 | 88 369 | 86 957 | 88 876 | 88 876 | - | 0 | 4,65% |
| 19/04/2025 | 84 445 | 84 445 | 84 491 | 84 445 | - | 0 | -0,07% |
| 18/04/2025 | 84 503 | 84 382 | 85 130 | 84 382 | - | 0 | 0,08% |
| 17/04/2025 | 84 432 | 83 813 | 85 056 | 84 523 | - | 0 | 0,76% |
| 16/04/2025 | 83 797 | 83 092 | 84 242 | 83 596 | - | 0 | -2,39% |
| 15/04/2025 | 85 847 | 84 343 | 86 008 | 86 008 | - | 0 | 2,41% |
| 12/04/2025 | 83 825 | 83 825 | 83 852 | 83 852 | - | 0 | 2,91% |
| 11/04/2025 | 81 455 | 78 934 | 81 771 | 81 771 | - | 0 | -0,00% |
| 10/04/2025 | 81 456 | 81 279 | 83 580 | 81 279 | - | 0 | 5,37% |
| 09/04/2025 | 77 309 | 74 552 | 77 921 | 77 557 | - | 0 | -2,26% |
| 08/04/2025 | 79 094 | 78 632 | 80 829 | 79 285 | - | 0 | -5,97% |
| 05/04/2025 | 84 119 | 84 119 | 84 119 | 84 119 | - | 0 | -0,32% |
| 04/04/2025 | 84 393 | 82 284 | 84 650 | 84 650 | - | 0 | 0,91% |
| 03/04/2025 | 83 630 | 82 152 | 85 658 | 82 152 | - | 0 | -1,98% |
| 02/04/2025 | 85 320 | 83 918 | 85 513 | 85 415 | - | 0 | 1,39% |
| 01/04/2025 | 84 155 | 82 253 | 84 312 | 84 312 | - | 0 | 0,48% |
| 29/03/2025 | 83 755 | 83 755 | 83 755 | 83 755 | - | 0 | -1,62% |
| 28/03/2025 | 85 134 | 84 966 | 87 782 | 84 966 | - | 0 | -2,69% |
| 27/03/2025 | 87 491 | 86 575 | 87 808 | 87 686 | - | 0 | -0,69% |
| 26/03/2025 | 88 098 | 87 073 | 88 339 | 88 237 | - | 0 | 1,19% |
| 25/03/2025 | 87 063 | 86 358 | 88 324 | 86 358 | - | 0 | 3,34% |
| 22/03/2025 | 84 248 | 84 196 | 84 248 | 84 196 | - | 0 | 0,07% |
| 21/03/2025 | 84 191 | 83 709 | 84 833 | 83 792 | - | 0 | -1,63% |
| 20/03/2025 | 85 589 | 85 389 | 87 492 | 85 789 | - | 0 | 2,53% |
| 19/03/2025 | 83 478 | 81 913 | 83 703 | 83 703 | - | 0 | 0,86% |
| 18/03/2025 | 82 763 | 82 238 | 84 264 | 82 238 | - | 0 | -1,65% |
| 15/03/2025 | 84 155 | 84 155 | 84 155 | 84 155 | - | 0 | 1,77% |
| 14/03/2025 | 82 696 | 80 278 | 82 999 | 82 999 | - | 0 | -0,80% |
| 13/03/2025 | 83 365 | 82 393 | 84 322 | 83 604 | - | 0 | 1,00% |
| 12/03/2025 | 82 535 | 81 256 | 83 758 | 82 279 | - | 0 | 1,18% |
| 11/03/2025 | 81 576 | 76 578 | 81 899 | 81 899 | - | 0 | -6,23% |
| 08/03/2025 | 86 999 | 86 999 | 86 999 | 86 999 | - | 0 | -2,20% |
| 07/03/2025 | 88 959 | 84 630 | 91 277 | 88 901 | - | 0 | -2,21% |
| 06/03/2025 | 90 967 | 89 919 | 92 814 | 91 439 | - | 0 | 2,76% |
| 05/03/2025 | 88 527 | 86 326 | 88 953 | 88 953 | - | 0 | 5,85% |
| 04/03/2025 | 83 634 | 82 431 | 86 988 | 82 431 | - | 0 | -0,59% |
| 01/03/2025 | 84 132 | 84 132 | 84 132 | 84 132 | - | 0 | 5,32% |
| 28/02/2025 | 79 882 | 78 171 | 84 953 | 78 171 | - | 0 | -7,41% |
| 27/02/2025 | 86 275 | 83 333 | 86 655 | 86 655 | - | 0 | -3,20% |
| 26/02/2025 | 89 126 | 87 686 | 89 394 | 89 394 | - | 0 | 1,57% |
| 25/02/2025 | 87 747 | 87 717 | 94 311 | 87 717 | - | 0 | -7,57% |
| 22/02/2025 | 94 934 | 94 875 | 94 934 | 94 875 | - | 0 | -3,62% |
| 21/02/2025 | 98 495 | 98 055 | 98 962 | 98 458 | - | 0 | 1,39% |
| 20/02/2025 | 97 141 | 96 046 | 97 378 | 97 378 | - | 0 | 0,81% |
| 19/02/2025 | 96 361 | 94 057 | 96 449 | 96 449 | - | 0 | 0,74% |
| 18/02/2025 | 95 657 | 95 124 | 96 499 | 95 320 | - | 0 | -1,59% |
| 15/02/2025 | 97 205 | 97 205 | 97 205 | 97 205 | - | 0 | 0,11% |
| 14/02/2025 | 97 100 | 96 271 | 97 268 | 97 268 | - | 0 | 0,79% |
| 13/02/2025 | 96 337 | 95 745 | 98 125 | 95 745 | - | 0 | 0,21% |
| 12/02/2025 | 96 138 | 95 054 | 96 548 | 96 548 | - | 0 | -2,03% |
| 11/02/2025 | 98 129 | 97 164 | 98 532 | 98 532 | - | 0 | 2,49% |
| 08/02/2025 | 95 748 | 95 677 | 95 748 | 95 677 | - | 0 | -1,61% |
| 07/02/2025 | 97 314 | 96 110 | 97 900 | 97 694 | - | 0 | -1,58% |
| 06/02/2025 | 98 877 | 96 170 | 98 934 | 98 934 | - | 0 | 1,34% |
| 05/02/2025 | 97 574 | 96 197 | 98 991 | 96 450 | - | 0 | -1,14% |
| 04/02/2025 | 98 698 | 97 948 | 102 584 | 97 948 | - | 0 | -2,83% |
| 01/02/2025 | 101 573 | 101 573 | 101 573 | 101 573 | - | 0 | -2,56% |
| 31/01/2025 | 104 243 | 103 907 | 105 373 | 103 907 | - | 0 | -0,92% |
Plus haut: 105625,68 FCFA
Plus bas: 74552,24 FCFA
Moyenne: 89 238,05 FCFA
Variation: -9,94%