SN
CM
BITCOIN - Données historiques
BTC000000000 - BTCUSD
La bourse Ouvre dans 1h5min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 21/06/2025 | 103 701 | 103 701 | 103 701 | 103 701 | - | 0 | -2,23% |
| 20/06/2025 | 106 064 | 104 232 | 106 559 | 106 559 | - | 0 | 1,19% |
| 19/06/2025 | 104 813 | 104 400 | 105 294 | 104 734 | - | 0 | -0,23% |
| 18/06/2025 | 105 056 | 104 216 | 105 597 | 105 597 | - | 0 | -1,35% |
| 17/06/2025 | 106 490 | 106 160 | 108 929 | 106 160 | - | 0 | 0,96% |
| 14/06/2025 | 105 473 | 105 473 | 105 473 | 105 473 | - | 0 | 0,81% |
| 13/06/2025 | 104 629 | 102 746 | 106 463 | 103 235 | - | 0 | -2,86% |
| 12/06/2025 | 107 706 | 107 432 | 109 272 | 107 432 | - | 0 | -1,66% |
| 11/06/2025 | 109 527 | 109 346 | 110 339 | 109 346 | - | 0 | 4,58% |
| 04/06/2025 | 104 732 | 104 233 | 105 998 | 105 434 | - | 0 | -0,66% |
| 03/06/2025 | 105 433 | 104 921 | 106 814 | 105 889 | - | 0 | -0,42% |
| 02/06/2025 | 105 882 | 103 728 | 105 958 | 105 650 | - | 0 | 1,81% |
| 30/05/2025 | 103 999 | 103 686 | 106 309 | 105 646 | - | 0 | -4,22% |
| 29/05/2025 | 108 583 | 106 996 | 108 688 | 108 688 | - | 0 | -0,29% |
| 28/05/2025 | 108 903 | 108 445 | 109 739 | 108 445 | - | 0 | -0,80% |
| 27/05/2025 | 109 782 | 107 547 | 109 935 | 109 932 | - | 0 | 1,38% |
| 24/05/2025 | 108 287 | 108 287 | 108 317 | 108 287 | - | 0 | -2,46% |
| 23/05/2025 | 111 016 | 110 415 | 111 831 | 110 910 | - | 0 | 0,45% |
| 22/05/2025 | 110 515 | 108 151 | 111 924 | 111 924 | - | 0 | 3,90% |
| 21/05/2025 | 106 365 | 106 007 | 108 062 | 106 007 | - | 0 | -0,44% |
| 20/05/2025 | 106 830 | 104 196 | 106 891 | 106 891 | - | 0 | 3,01% |
| 17/05/2025 | 103 711 | 103 711 | 103 764 | 103 764 | - | 0 | 0,05% |
| 16/05/2025 | 103 658 | 102 730 | 104 510 | 103 857 | - | 0 | 0,11% |
| 14/05/2025 | 103 539 | 102 618 | 104 304 | 104 167 | - | 0 | -0,61% |
| 13/05/2025 | 104 170 | 101 515 | 104 997 | 102 813 | - | 0 | 0,93% |
| 10/05/2025 | 103 211 | 103 211 | 103 211 | 103 211 | - | 0 | 0,53% |
| 09/05/2025 | 102 665 | 102 126 | 104 393 | 102 697 | - | 0 | 3,07% |
| 08/05/2025 | 99 608 | 96 704 | 99 793 | 99 793 | - | 0 | 2,74% |
| 07/05/2025 | 96 953 | 94 472 | 97 741 | 97 741 | - | 0 | 2,91% |
| 06/05/2025 | 94 208 | 94 004 | 95 260 | 94 191 | - | 0 | -2,95% |
| 03/05/2025 | 97 076 | 97 076 | 97 076 | 97 076 | - | 0 | 0,27% |
| 02/05/2025 | 96 812 | 96 227 | 97 339 | 97 116 | - | 0 | 1,67% |
| 01/05/2025 | 95 223 | 94 006 | 95 255 | 95 255 | - | 0 | 0,50% |
| 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% |
Plus haut: 111923,81 FCFA
Plus bas: 74552,24 FCFA
Moyenne: 96 291,84 FCFA
Variation: 19,11%