Ξ Ethereum ETH/EUR - Tableau Détaillé
Navigation rapide vers les intervalles :
Prix Actuel Ethereum ETH/EUR
€1,703.65
Intervalle : 1 Jour |
100 derniers enregistrements |
Actualisation du tableau dans 10:00
Ξ Historique Complet - 1 Jour ← Retour vue d'ensemble
| Date/Heure | Prix | Variation % | Open | High | Low | Close | Range | RSI | SMA20 | SMA50 | EMA20 | EMA50 | MACD | BB Upper | BB Middle | BB Lower | Stoch | Volume | Vol Moy |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-28 18:56:04 | €1,613.33 | -1.07% | €1,634.83 | €1,640.64 | €1,556.33 | €1,613.33 | €84.31 | 37.86 | €1,671.27 | €2,096.90 | €1,720.61 | €1,975.17 | -109.41 | €1,776.88 | €1,671.27 | €1,565.66 | 29.02% | 10,479 | 11,065 |
| 2026-02-27 18:56:03 | €1,630.85 | -3.41% | €1,718.65 | €1,749.02 | €1,615.00 | €1,630.85 | €134.02 | 38.76 | €1,678.84 | €2,117.60 | €1,731.52 | €1,989.59 | -113.12 | €1,789.35 | €1,678.84 | €1,568.33 | 35.05% | 9,226 | 11,041 |
| 2026-02-26 18:56:03 | €1,688.45 | -3.75% | €1,740.67 | €1,766.66 | €1,679.12 | €1,688.40 | €87.54 | 41.88 | €1,684.33 | €2,137.66 | €1,739.28 | €2,003.39 | -120.08 | €1,798.43 | €1,684.33 | €1,570.23 | 54.86% | 10,194 | 11,946 |
| 2026-02-25 18:56:03 | €1,754.16 | +11.62% | €1,573.42 | €1,767.07 | €1,568.51 | €1,754.16 | €198.56 | 45.72 | €1,688.00 | €2,158.38 | €1,745.83 | €2,017.40 | -129.74 | €1,806.85 | €1,688.00 | €1,569.15 | 90.42% | 11,713 | 12,858 |
| 2026-02-24 18:56:04 | €1,571.59 | +0.01% | €1,574.93 | €1,585.32 | €1,529.04 | €1,571.40 | €56.28 | 30.07 | €1,677.71 | €2,179.68 | €1,744.79 | €2,028.82 | -148.01 | €1,807.00 | €1,677.71 | €1,548.42 | 17.01% | 8,841 | 14,623 |
| 2026-02-23 18:56:04 | €1,571.41 | -4.64% | €1,654.76 | €1,655.13 | €1,558.52 | €1,571.41 | €96.61 | 30.08 | €1,689.85 | €2,203.27 | €1,762.79 | €2,048.10 | -150.64 | €1,823.48 | €1,689.85 | €1,556.22 | 5.72% | 10,570 | 15,390 |
| 2026-02-22 18:56:04 | €1,647.89 | -2.39% | €1,674.41 | €1,683.34 | €1,642.67 | €1,647.89 | €40.67 | 33.60 | €1,705.39 | €2,225.44 | €1,782.31 | €2,068.01 | -152.15 | €1,854.08 | €1,705.39 | €1,556.70 | 24.26% | 2,590 | 16,355 |
| 2026-02-21 18:56:04 | €1,688.29 | +1.11% | €1,670.00 | €1,693.39 | €1,659.06 | €1,688.29 | €34.33 | 36.10 | €1,723.04 | €2,246.14 | €1,797.71 | €2,086.20 | -158.08 | €1,912.82 | €1,723.04 | €1,533.26 | 40.31% | 2,400 | 17,769 |
| 2026-02-20 18:56:04 | €1,669.76 | +2.45% | €1,656.07 | €1,681.81 | €1,636.20 | €1,669.76 | €45.61 | 34.47 | €1,734.28 | €2,265.68 | €1,809.14 | €2,103.20 | -168.59 | €1,940.67 | €1,734.28 | €1,527.89 | 31.99% | 6,955 | 18,789 |
| 2026-02-19 18:56:04 | €1,629.89 | -2.51% | €1,659.41 | €1,684.99 | €1,621.14 | €1,629.74 | €63.85 | 32.26 | €1,753.17 | €2,282.81 | €1,821.30 | €2,120.77 | -179.66 | €2,006.90 | €1,753.17 | €1,499.44 | 42.98% | 6,945 | 20,060 |
| 2026-02-18 18:56:04 | €1,671.77 | +0.95% | €1,680.40 | €1,722.59 | €1,652.88 | €1,671.77 | €69.71 | 33.89 | €1,786.41 | €2,300.89 | €1,842.69 | €2,142.10 | -184.01 | €2,121.53 | €1,786.41 | €1,451.29 | 52.88% | 8,696 | 20,632 |
| 2026-02-17 18:56:03 | €1,656.00 | -0.91% | €1,686.32 | €1,698.87 | €1,644.05 | €1,656.00 | €54.82 | 33.35 | €1,819.35 | €2,317.53 | €1,858.34 | €2,161.46 | -194.13 | €2,233.19 | €1,819.35 | €1,405.51 | 37.51% | 10,030 | 20,857 |
| 2026-02-16 18:56:03 | €1,671.21 | +0.74% | €1,657.33 | €1,706.33 | €1,634.49 | €1,671.21 | €71.84 | 33.45 | €1,861.27 | €2,333.98 | €1,878.23 | €2,182.53 | -201.86 | €2,366.11 | €1,861.27 | €1,356.43 | 36.22% | 8,847 | 20,629 |
| 2026-02-15 18:56:04 | €1,658.90 | -5.49% | €1,760.41 | €1,775.68 | €1,650.76 | €1,658.90 | €124.92 | 32.56 | €1,903.51 | €2,350.66 | €1,900.20 | €2,204.00 | -208.98 | €2,474.18 | €1,903.51 | €1,332.84 | 31.89% | 10,093 | 20,361 |
| 2026-02-14 18:56:04 | €1,755.24 | +1.21% | €1,726.22 | €1,778.00 | €1,721.53 | €1,755.24 | €56.47 | 35.73 | €1,943.53 | €2,367.41 | €1,925.07 | €2,226.60 | -214.38 | €2,552.32 | €1,943.53 | €1,334.74 | 44.32% | 5,976 | 20,331 |
| 2026-02-13 18:56:04 | €1,734.24 | +7.86% | €1,639.23 | €1,745.64 | €1,622.33 | €1,734.24 | €123.31 | 34.33 | €1,974.83 | €2,382.20 | €1,943.74 | €2,246.36 | -226.81 | €2,603.95 | €1,974.83 | €1,345.71 | 31.01% | 9,652 | 20,343 |
| 2026-02-12 18:56:04 | €1,607.90 | -1.19% | €1,634.54 | €1,684.49 | €1,598.48 | €1,607.90 | €86.01 | 26.85 | €2,011.24 | €2,396.14 | €1,962.71 | €2,266.39 | -240.47 | €2,672.70 | €2,011.24 | €1,349.78 | 14.00% | 9,061 | 19,880 |
| 2026-02-11 18:56:03 | €1,627.23 | -5.00% | €1,701.43 | €1,706.84 | €1,604.13 | €1,627.23 | €102.71 | 27.37 | €2,055.39 | €2,413.87 | €1,999.40 | €2,293.12 | -239.54 | €2,722.92 | €2,055.39 | €1,387.86 | 13.80% | 13,385 | 19,738 |
| 2026-02-10 18:56:04 | €1,712.88 | -4.14% | €1,768.65 | €1,783.98 | €1,670.00 | €1,712.88 | €113.98 | 29.59 | €2,100.07 | €2,431.80 | €2,039.68 | €2,321.58 | -235.40 | €2,763.80 | €2,100.07 | €1,436.34 | 21.52% | 12,235 | 19,403 |
| 2026-02-09 18:56:03 | €1,786.82 | +0.78% | €1,768.46 | €1,795.00 | €1,686.33 | €1,786.82 | €108.67 | 32.21 | €2,143.04 | €2,449.05 | €2,075.84 | €2,348.74 | -234.88 | €2,807.82 | €2,143.04 | €1,478.26 | 28.51% | 13,035 | 19,246 |
| 2026-02-08 18:56:03 | €1,773.05 | +1.52% | €1,770.63 | €1,819.23 | €1,751.42 | €1,773.05 | €67.81 | 31.32 | €2,179.13 | €2,464.65 | €2,106.69 | €2,373.27 | -239.40 | €2,840.03 | €2,179.13 | €1,518.23 | 27.20% | 8,757 | 19,013 |
| 2026-02-07 18:56:04 | €1,746.56 | -0.13% | €1,749.10 | €1,798.84 | €1,690.52 | €1,746.56 | €108.32 | 30.01 | €2,226.23 | €2,479.57 | €2,139.53 | €2,398.06 | -242.53 | €2,905.69 | €2,226.23 | €1,546.77 | 24.70% | 25,922 | 18,754 |
| 2026-02-06 18:56:03 | €1,748.88 | +5.45% | €1,549.15 | €1,772.91 | €1,485.36 | €1,748.88 | €287.55 | 30.05 | €2,280.13 | €2,495.48 | €2,180.84 | €2,425.65 | -238.43 | €2,969.93 | €2,280.13 | €1,590.33 | 24.92% | 26,389 | 17,279 |
| 2026-02-05 18:56:04 | €1,658.44 | -7.89% | €1,816.57 | €1,837.85 | €1,632.14 | €1,658.44 | €205.71 | 20.18 | €2,340.92 | €2,510.91 | €2,236.65 | €2,458.30 | -221.27 | €3,005.48 | €2,340.92 | €1,676.36 | 2.84% | 29,929 | 15,168 |
| 2026-02-04 18:56:03 | €1,800.48 | -3.36% | €1,888.67 | €1,940.26 | €1,772.25 | €1,799.42 | €168.01 | 22.92 | €2,399.17 | €2,525.61 | €2,295.84 | €2,491.07 | -196.83 | €3,022.62 | €2,399.17 | €1,775.72 | 3.29% | 17,805 | 13,535 |
| 2026-02-03 18:56:03 | €1,863.15 | -6.70% | €1,988.08 | €1,998.45 | €1,861.67 | €1,862.96 | €136.78 | 24.33 | €2,450.82 | €2,539.52 | €2,345.63 | €2,519.61 | -177.83 | €3,045.50 | €2,450.82 | €1,856.14 | 5.51% | 16,544 | 12,330 |
| 2026-02-02 18:56:03 | €1,996.90 | +2.50% | €1,915.17 | €2,029.48 | €1,818.53 | €1,996.90 | €210.95 | 27.91 | €2,502.19 | €2,552.92 | €2,397.31 | €2,548.10 | -154.67 | €3,058.34 | €2,502.19 | €1,946.04 | 19.18% | 27,928 | 11,802 |
| 2026-02-01 18:56:04 | €1,948.15 | -3.91% | €2,073.54 | €2,094.32 | €1,927.97 | €1,948.15 | €166.35 | 22.81 | €2,546.74 | €2,565.88 | €2,442.69 | €2,572.92 | -134.50 | €3,063.76 | €2,546.74 | €2,029.72 | 5.53% | 14,486 | 10,365 |
| 2026-01-31 18:56:04 | €2,027.41 | -11.38% | €2,281.66 | €2,287.91 | €2,000.00 | €2,027.65 | €287.91 | 24.72 | €2,579.55 | €2,579.10 | €2,490.34 | €2,597.59 | -108.20 | €3,029.76 | €2,579.55 | €2,129.34 | 3.06% | 19,455 | 9,206 |
| 2026-01-30 18:56:03 | €2,287.72 | -3.26% | €2,355.28 | €2,360.37 | €2,249.35 | €2,287.72 | €111.02 | 32.74 | €2,612.67 | €2,591.29 | €2,539.62 | €2,621.75 | -77.03 | €2,985.27 | €2,612.67 | €2,240.07 | 5.85% | 14,304 | 8,000 |
| 2026-01-29 18:56:03 | €2,364.76 | -6.45% | €2,510.96 | €2,513.30 | €2,343.20 | €2,364.76 | €170.10 | 35.92 | €2,631.36 | €2,600.88 | €2,567.02 | €2,636.58 | -62.33 | €2,971.49 | €2,631.36 | €2,291.23 | 3.84% | 10,728 | 7,120 |
| 2026-01-28 18:56:04 | €2,527.74 | +3.47% | €2,514.17 | €2,542.85 | €2,488.00 | €2,528.98 | €54.85 | 44.66 | €2,646.73 | €2,610.84 | €2,590.21 | €2,649.63 | -49.65 | €2,962.51 | €2,646.73 | €2,330.95 | 32.45% | 4,861 | 6,730 |
| 2026-01-27 18:56:03 | €2,442.90 | -0.21% | €2,465.02 | €2,499.44 | €2,430.20 | €2,442.90 | €69.24 | 38.79 | €2,649.89 | €2,615.88 | €2,589.85 | €2,653.11 | -56.75 | €2,968.90 | €2,649.89 | €2,330.88 | 17.23% | 4,817 | 6,588 |
| 2026-01-26 18:56:03 | €2,448.09 | +0.55% | €2,373.12 | €2,483.50 | €2,370.24 | €2,448.09 | €113.26 | 38.65 | €2,662.52 | €2,620.40 | €2,603.72 | €2,661.87 | -51.95 | €2,970.14 | €2,662.52 | €2,354.90 | 18.12% | 7,954 | 6,525 |
| 2026-01-25 18:56:04 | €2,434.66 | -2.70% | €2,494.38 | €2,500.80 | €2,429.28 | €2,435.59 | €71.52 | 35.13 | €2,684.27 | €2,625.29 | €2,626.06 | €2,673.43 | -39.28 | €2,970.74 | €2,684.27 | €2,397.80 | 1.28% | 3,638 | 6,315 |
| 2026-01-24 18:56:03 | €2,502.32 | -1.31% | €2,497.89 | €2,508.99 | €2,487.01 | €2,502.32 | €21.98 | 38.84 | €2,700.56 | €2,628.99 | €2,646.82 | €2,683.56 | -25.60 | €2,963.32 | €2,700.56 | €2,437.80 | 11.69% | 1,666 | 6,503 |
| 2026-01-23 18:56:04 | €2,535.53 | +0.75% | €2,510.17 | €2,559.55 | €2,459.78 | €2,535.53 | €99.77 | 41.09 | €2,711.66 | €2,631.67 | €2,665.62 | €2,692.55 | -12.14 | €2,952.40 | €2,711.66 | €2,470.92 | 18.68% | 7,018 | 6,495 |
| 2026-01-22 18:56:03 | €2,516.68 | +1.48% | €2,552.99 | €2,598.84 | €2,476.64 | €2,516.68 | €122.20 | 39.38 | €2,718.73 | €2,634.95 | €2,680.01 | €2,699.80 | -0.59 | €2,945.26 | €2,718.73 | €2,492.20 | 14.71% | 6,784 | 6,202 |
| 2026-01-21 18:56:04 | €2,480.04 | -2.92% | €2,504.34 | €2,582.52 | €2,446.84 | €2,480.04 | €135.68 | 36.39 | €2,722.55 | €2,637.80 | €2,690.19 | €2,705.33 | 9.62 | €2,945.22 | €2,722.55 | €2,499.88 | 6.99% | 8,884 | 6,125 |
| 2026-01-20 18:56:04 | €2,554.52 | -7.60% | €2,738.81 | €2,748.50 | €2,540.00 | €2,554.52 | €208.50 | 39.92 | €2,728.68 | €2,640.75 | €2,717.10 | €2,717.22 | 36.04 | €2,927.60 | €2,728.68 | €2,529.76 | 3.80% | 8,318 | 5,638 |
| 2026-01-19 18:56:04 | €2,764.74 | -3.95% | €2,824.80 | €2,825.33 | €2,736.03 | €2,764.74 | €89.30 | 54.37 | €2,728.29 | €2,638.40 | €2,736.67 | €2,724.77 | 59.77 | €2,934.12 | €2,728.29 | €2,522.46 | 48.37% | 5,848 | 5,427 |
| 2026-01-18 18:56:03 | €2,878.37 | +0.57% | €2,855.43 | €2,887.08 | €2,844.34 | €2,878.37 | €42.74 | 64.90 | €2,719.15 | €2,635.77 | €2,738.79 | €2,724.64 | 70.09 | €2,948.04 | €2,719.15 | €2,490.26 | 85.77% | 1,860 | 5,468 |
| 2026-01-17 18:56:03 | €2,862.09 | +1.23% | €2,840.77 | €2,871.27 | €2,830.71 | €2,862.09 | €40.56 | 63.88 | €2,700.17 | €2,629.93 | €2,724.65 | €2,718.12 | 66.91 | €2,937.71 | €2,700.17 | €2,462.63 | 80.41% | 1,892 | 5,834 |
| 2026-01-16 18:56:03 | €2,827.29 | -0.58% | €2,858.04 | €2,865.81 | €2,804.95 | €2,827.29 | €60.86 | 61.24 | €2,681.55 | €2,624.72 | €2,708.88 | €2,712.41 | 61.93 | €2,919.87 | €2,681.55 | €2,443.23 | 68.96% | 4,554 | 5,798 |
| 2026-01-15 18:56:03 | €2,843.76 | -0.90% | €2,880.68 | €2,915.47 | €2,815.51 | €2,843.76 | €99.96 | 62.89 | €2,664.57 | €2,619.89 | €2,695.04 | €2,707.99 | 58.08 | €2,903.01 | €2,664.57 | €2,426.13 | 79.58% | 6,108 | 5,560 |
| 2026-01-14 18:56:03 | €2,869.55 | +5.10% | €2,853.46 | €2,920.00 | €2,814.39 | €2,869.55 | €105.61 | 65.93 | €2,646.12 | €2,614.98 | €2,678.30 | €2,702.52 | 50.87 | €2,879.49 | €2,646.12 | €2,412.75 | 87.36% | 7,160 | 5,440 |
| 2026-01-13 18:56:03 | €2,730.24 | +2.67% | €2,650.00 | €2,742.00 | €2,648.67 | €2,730.24 | €93.33 | 58.04 | €2,619.64 | €2,606.30 | €2,646.38 | €2,691.57 | 29.32 | €2,822.32 | €2,619.64 | €2,416.96 | 69.47% | 4,469 | 5,072 |
| 2026-01-12 18:56:03 | €2,659.14 | -0.95% | €2,683.44 | €2,716.88 | €2,622.00 | €2,659.14 | €94.88 | 52.54 | €2,608.61 | €2,603.14 | €2,638.37 | €2,690.48 | 26.03 | €2,811.30 | €2,608.61 | €2,405.92 | 52.09% | 4,854 | 5,086 |
| 2026-01-11 18:56:03 | €2,684.71 | +1.03% | €2,652.34 | €2,701.87 | €2,650.18 | €2,684.71 | €51.69 | 55.04 | €2,601.30 | €2,598.69 | €2,636.27 | €2,691.38 | 28.10 | €2,806.83 | €2,601.30 | €2,395.77 | 59.98% | 1,399 | 5,236 |
| 2026-01-10 18:56:03 | €2,657.44 | -0.76% | €2,651.55 | €2,666.28 | €2,643.72 | €2,657.44 | €22.56 | 52.79 | €2,595.19 | €2,593.23 | €2,631.67 | €2,691.28 | 28.08 | €2,798.17 | €2,595.19 | €2,392.21 | 52.29% | 870 | 5,623 |
| 2026-01-09 18:56:03 | €2,677.89 | -0.49% | €2,663.46 | €2,700.33 | €2,628.91 | €2,677.89 | €71.42 | 54.39 | €2,591.71 | €2,588.62 | €2,631.40 | €2,692.88 | 32.05 | €2,794.97 | €2,591.71 | €2,388.45 | 58.06% | 3,985 | 5,714 |
| 2026-01-08 18:56:04 | €2,691.12 | -0.32% | €2,712.29 | €2,725.76 | €2,617.79 | €2,691.12 | €107.97 | 55.65 | €2,586.33 | €2,584.70 | €2,629.12 | €2,693.45 | 34.76 | €2,789.14 | €2,586.33 | €2,383.52 | 63.61% | 4,341 | 5,610 |
| 2026-01-07 18:56:04 | €2,699.63 | -1.38% | €2,819.06 | €2,819.67 | €2,690.00 | €2,699.63 | €129.67 | 56.50 | €2,578.29 | €2,583.02 | €2,621.39 | €2,691.80 | 33.22 | €2,774.38 | €2,578.29 | €2,382.20 | 66.00% | 4,747 | 6,023 |
| 2026-01-06 18:56:03 | €2,737.42 | -0.19% | €2,753.96 | €2,826.62 | €2,734.68 | €2,736.81 | €91.94 | 62.80 | €2,559.70 | €2,581.27 | €2,605.18 | €2,687.22 | 24.24 | €2,741.33 | €2,559.70 | €2,378.07 | 76.12% | 6,104 | 6,444 |
| 2026-01-05 18:56:04 | €2,742.50 | +2.43% | €2,686.29 | €2,750.38 | €2,682.76 | €2,742.50 | €67.62 | 64.10 | €2,542.86 | €2,578.50 | €2,590.24 | €2,683.30 | 14.31 | €2,713.52 | €2,542.86 | €2,372.20 | 97.37% | 5,821 | 6,640 |
| 2026-01-04 18:56:03 | €2,677.53 | +0.93% | €2,669.55 | €2,704.37 | €2,660.10 | €2,677.54 | €44.27 | 59.52 | €2,531.32 | €2,576.68 | €2,573.34 | €2,678.83 | 1.05 | €2,673.50 | €2,531.32 | €2,389.14 | 89.43% | 2,758 | 6,879 |
| 2026-01-03 18:56:03 | €2,652.75 | -0.35% | €2,666.63 | €2,676.35 | €2,624.54 | €2,652.75 | €51.81 | 57.31 | €2,522.77 | €2,577.32 | €2,560.76 | €2,676.65 | -9.91 | €2,644.37 | €2,522.77 | €2,401.17 | 86.74% | 2,563 | 7,367 |
| 2026-01-02 18:56:03 | €2,661.97 | +4.66% | €2,552.52 | €2,683.67 | €2,540.45 | €2,661.97 | €143.22 | 58.40 | €2,520.47 | €2,577.70 | €2,550.62 | €2,675.31 | -20.28 | €2,633.13 | €2,520.47 | €2,407.81 | 90.69% | 7,342 | 7,482 |
| 2026-01-01 18:56:04 | €2,543.49 | +0.80% | €2,521.01 | €2,554.00 | €2,521.01 | €2,543.49 | €32.99 | 48.40 | €2,519.69 | €2,579.86 | €2,538.04 | €2,674.17 | -34.57 | €2,630.27 | €2,519.69 | €2,409.11 | 65.91% | 1,302 | 7,233 |
| 2025-12-31 18:56:03 | €2,523.36 | -0.19% | €2,528.43 | €2,569.40 | €2,513.00 | €2,523.36 | €56.40 | 46.31 | €2,524.17 | €2,587.97 | €2,537.69 | €2,678.61 | -39.34 | €2,644.59 | €2,524.17 | €2,403.75 | 61.79% | 4,279 | 7,710 |
| 2025-12-30 18:56:03 | €2,528.05 | +1.14% | €2,493.02 | €2,555.67 | €2,477.02 | €2,528.05 | €78.65 | 46.70 | €2,535.89 | €2,596.48 | €2,539.16 | €2,684.00 | -43.03 | €2,693.68 | €2,535.89 | €2,378.10 | 63.64% | 5,262 | 7,986 |
| 2025-12-29 18:56:04 | €2,499.58 | +0.07% | €2,503.48 | €2,589.52 | €2,472.01 | €2,499.58 | €117.51 | 43.73 | €2,551.94 | €2,607.76 | €2,540.94 | €2,690.62 | -47.08 | €2,758.26 | €2,551.94 | €2,345.62 | 52.44% | 8,287 | 8,391 |
| 2025-12-28 18:56:04 | €2,497.86 | +0.49% | €2,502.10 | €2,509.04 | €2,486.34 | €2,497.86 | €22.70 | 43.59 | €2,569.31 | €2,619.70 | €2,544.76 | €2,698.24 | -49.62 | €2,812.23 | €2,569.31 | €2,326.39 | 38.66% | 1,270 | 8,656 |
| 2025-12-27 18:56:04 | €2,485.79 | +0.25% | €2,486.25 | €2,496.27 | €2,476.10 | €2,485.79 | €20.17 | 42.49 | €2,577.88 | €2,628.19 | €2,548.15 | €2,705.25 | -52.83 | €2,824.64 | €2,577.88 | €2,331.12 | 35.12% | 996 | 9,105 |
| 2025-12-26 18:56:03 | €2,479.62 | -0.99% | €2,463.91 | €2,537.54 | €2,454.31 | €2,479.62 | €83.23 | 41.97 | €2,584.76 | €2,637.71 | €2,554.09 | €2,713.64 | -54.21 | €2,829.30 | €2,584.76 | €2,340.22 | 33.30% | 5,501 | 9,523 |
| 2025-12-25 18:56:03 | €2,504.54 | +0.46% | €2,501.04 | €2,520.13 | €2,470.38 | €2,504.54 | €49.75 | 43.09 | €2,593.46 | €2,646.32 | €2,565.81 | €2,724.06 | -50.79 | €2,829.70 | €2,593.46 | €2,357.22 | 33.19% | 2,788 | 9,357 |
| 2025-12-24 18:56:03 | €2,493.12 | +0.60% | €2,512.29 | €2,522.80 | €2,450.47 | €2,493.12 | €72.33 | 42.36 | €2,597.79 | €2,655.66 | €2,571.51 | €2,731.95 | -52.02 | €2,831.16 | €2,597.79 | €2,364.42 | 26.49% | 4,867 | 9,857 |
| 2025-12-23 18:56:04 | €2,478.34 | -3.86% | €2,557.47 | €2,578.53 | €2,463.30 | €2,478.34 | €115.23 | 41.68 | €2,606.02 | €2,662.36 | €2,576.55 | €2,739.33 | -53.71 | €2,840.87 | €2,606.02 | €2,371.17 | 19.23% | 6,631 | 10,059 |
| 2025-12-22 18:56:03 | €2,577.91 | +1.23% | €2,562.25 | €2,620.47 | €2,536.00 | €2,577.91 | €84.47 | 47.38 | €2,619.80 | €2,675.75 | €2,588.87 | €2,750.62 | -49.29 | €2,852.29 | €2,619.80 | €2,387.31 | 36.32% | 6,970 | 10,252 |
| 2025-12-21 18:56:04 | €2,546.70 | +0.15% | €2,542.75 | €2,573.00 | €2,513.34 | €2,546.71 | €59.66 | 45.37 | €2,618.99 | €2,691.61 | €2,588.55 | €2,757.62 | -56.01 | €2,852.37 | €2,618.99 | €2,385.61 | 30.96% | 2,755 | 10,408 |
| 2025-12-20 18:56:05 | €2,542.81 | +0.56% | €2,542.96 | €2,555.70 | €2,532.95 | €2,542.81 | €22.75 | 45.11 | €2,612.23 | €2,707.72 | €2,592.96 | €2,766.76 | -59.37 | €2,860.93 | €2,612.23 | €2,363.53 | 30.29% | 2,314 | 11,064 |
| 2025-12-19 18:56:03 | €2,528.58 | +4.52% | €2,411.44 | €2,573.15 | €2,394.67 | €2,528.58 | €178.48 | 44.33 | €2,613.36 | €2,723.20 | €2,596.88 | €2,775.17 | -63.50 | €2,861.42 | €2,613.36 | €2,365.30 | 27.85% | 11,894 | 11,022 |
| 2025-12-18 18:56:03 | €2,419.16 | -0.34% | €2,411.67 | €2,554.07 | €2,385.13 | €2,419.16 | €168.94 | 37.16 | €2,616.33 | €2,738.56 | €2,604.80 | €2,784.96 | -64.67 | €2,860.60 | €2,616.33 | €2,372.06 | 7.53% | 10,471 | 10,407 |
| 2025-12-17 18:56:03 | €2,427.43 | -2.36% | €2,520.67 | €2,579.31 | €2,410.49 | €2,427.43 | €168.82 | 37.24 | €2,626.96 | €2,757.79 | €2,625.86 | €2,800.02 | -53.38 | €2,850.97 | €2,626.96 | €2,402.95 | 3.15% | 9,172 | 10,134 |
| 2025-12-16 18:56:03 | €2,486.03 | -0.73% | €2,523.48 | €2,534.48 | €2,449.92 | €2,486.03 | €84.56 | 39.76 | €2,633.86 | €2,776.89 | €2,643.44 | €2,813.41 | -43.05 | €2,843.34 | €2,633.86 | €2,424.38 | 7.24% | 9,383 | 9,960 |
| 2025-12-15 18:56:04 | €2,504.34 | -4.90% | €2,611.67 | €2,706.59 | €2,499.08 | €2,504.34 | €207.51 | 40.57 | €2,639.10 | €2,797.50 | €2,658.19 | €2,825.93 | -34.01 | €2,840.19 | €2,639.10 | €2,438.01 | 19.57% | 9,764 | 9,822 |
| 2025-12-14 18:56:03 | €2,633.28 | -0.38% | €2,655.44 | €2,668.05 | €2,600.94 | €2,633.28 | €67.11 | 46.32 | €2,642.94 | €2,819.34 | €2,676.46 | €2,839.84 | -20.58 | €2,837.55 | €2,642.94 | €2,448.33 | 48.27% | 4,042 | 9,772 |
| 2025-12-13 18:56:04 | €2,643.25 | +0.96% | €2,630.71 | €2,672.98 | €2,625.40 | €2,643.25 | €47.58 | 46.77 | €2,638.85 | €2,834.42 | €2,679.84 | €2,847.29 | -18.96 | €2,836.37 | €2,638.85 | €2,441.33 | 49.90% | 2,516 | 10,354 |
| 2025-12-12 18:56:03 | €2,618.03 | -3.48% | €2,758.10 | €2,782.85 | €2,595.48 | €2,618.03 | €187.37 | 45.55 | €2,627.85 | €2,849.00 | €2,682.48 | €2,854.58 | -17.66 | €2,844.29 | €2,627.85 | €2,411.41 | 45.77% | 9,840 | 10,561 |
| 2025-12-11 18:56:04 | €2,712.41 | -6.23% | €2,842.54 | €2,845.07 | €2,681.79 | €2,712.41 | €163.28 | 50.05 | €2,614.98 | €2,862.14 | €2,684.91 | €2,862.03 | -15.84 | €2,847.37 | €2,614.98 | €2,382.59 | 61.23% | 9,296 | 10,226 |
| 2025-12-10 18:56:03 | €2,892.59 | -0.20% | €2,852.52 | €2,907.22 | €2,827.91 | €2,893.08 | €79.31 | 59.30 | €2,601.95 | €2,874.48 | €2,686.81 | €2,869.26 | -15.28 | €2,858.19 | €2,601.95 | €2,345.71 | 95.41% | 6,393 | 10,493 |
| 2025-12-09 18:56:03 | €2,898.28 | +8.31% | €2,685.44 | €2,919.73 | €2,655.00 | €2,898.28 | €264.73 | 59.37 | €2,582.29 | €2,884.33 | €2,669.45 | €2,869.26 | -33.03 | €2,820.03 | €2,582.29 | €2,344.55 | 96.31% | 10,976 | 10,824 |
| 2025-12-08 18:56:04 | €2,675.85 | -0.03% | €2,630.11 | €2,729.98 | €2,613.54 | €2,675.85 | €116.44 | 49.28 | €2,567.87 | €2,894.52 | €2,644.43 | €2,867.26 | -60.13 | €2,756.60 | €2,567.87 | €2,379.14 | 76.70% | 8,773 | 11,005 |
| 2025-12-07 18:56:03 | €2,676.57 | +1.94% | €2,612.84 | €2,694.77 | €2,503.21 | €2,676.57 | €191.56 | 49.14 | €2,571.20 | €2,910.33 | €2,645.56 | €2,876.39 | -66.69 | €2,766.40 | €2,571.20 | €2,376.00 | 76.86% | 6,470 | 11,108 |
| 2025-12-06 18:56:04 | €2,625.70 | +0.77% | €2,598.99 | €2,639.00 | €2,591.28 | €2,625.70 | €47.72 | 46.46 | €2,568.50 | €2,923.91 | €2,643.52 | €2,884.26 | -76.84 | €2,759.28 | €2,568.50 | €2,377.72 | 65.29% | 2,637 | 11,440 |
| 2025-12-05 18:56:05 | €2,605.57 | -3.93% | €2,691.85 | €2,741.81 | €2,581.33 | €2,605.57 | €160.48 | 45.33 | €2,570.59 | €2,937.38 | €2,646.03 | €2,894.45 | -84.00 | €2,764.30 | €2,570.59 | €2,376.88 | 60.71% | 11,062 | 11,785 |
| 2025-12-04 18:56:04 | €2,712.19 | +1.07% | €2,733.61 | €2,778.29 | €2,692.05 | €2,712.13 | €86.24 | 50.10 | €2,577.63 | €2,952.29 | €2,652.23 | €2,906.48 | -88.77 | €2,784.96 | €2,577.63 | €2,370.30 | 86.77% | 8,083 | 11,421 |
| 2025-12-03 18:56:04 | €2,683.56 | +3.15% | €2,577.14 | €2,697.33 | €2,567.34 | €2,683.56 | €129.99 | 48.86 | €2,573.36 | €2,965.54 | €2,641.20 | €2,912.34 | -110.01 | €2,769.95 | €2,573.36 | €2,376.77 | 96.71% | 9,379 | 11,734 |
| 2025-12-02 18:56:04 | €2,601.68 | +10.20% | €2,411.41 | €2,614.78 | €2,396.12 | €2,601.68 | €218.66 | 44.61 | €2,579.38 | €2,983.52 | €2,639.08 | €2,922.33 | -126.74 | €2,790.83 | €2,579.38 | €2,367.93 | 77.07% | 8,806 | 12,009 |
| 2025-12-01 18:56:04 | €2,360.92 | -10.05% | €2,579.67 | €2,586.22 | €2,338.72 | €2,360.92 | €247.50 | 31.08 | €2,594.08 | €3,003.93 | €2,638.22 | €2,934.26 | -143.90 | €2,867.19 | €2,594.08 | €2,320.97 | 17.83% | 12,902 | 11,936 |
| 2025-11-30 18:56:04 | €2,624.59 | +2.33% | €2,580.32 | €2,635.09 | €2,568.47 | €2,624.59 | €66.62 | 42.73 | €2,625.74 | €3,029.37 | €2,671.67 | €2,959.88 | -131.66 | €2,917.43 | €2,625.74 | €2,334.05 | 69.72% | 2,616 | 11,755 |
| 2025-11-29 18:56:04 | €2,564.93 | -2.24% | €2,615.61 | €2,634.20 | €2,562.30 | €2,564.93 | €71.90 | 39.07 | €2,648.02 | €3,042.13 | €2,675.18 | €2,972.64 | -145.71 | €3,002.58 | €2,648.02 | €2,293.46 | 55.51% | 3,281 | 12,029 |
| 2025-11-28 18:56:04 | €2,623.59 | +0.71% | €2,600.15 | €2,680.00 | €2,583.66 | €2,623.59 | €96.34 | 41.87 | €2,675.28 | €3,057.96 | €2,687.53 | €2,988.12 | -153.51 | €3,078.43 | €2,675.28 | €2,272.13 | 66.87% | 6,333 | 12,224 |
| 2025-11-27 18:56:04 | €2,605.16 | -0.09% | €2,609.96 | €2,646.24 | €2,576.00 | €2,605.16 | €70.24 | 40.60 | €2,691.30 | €3,081.12 | €2,694.74 | €3,003.13 | -167.46 | €3,109.29 | €2,691.30 | €2,273.31 | 62.43% | 6,147 | 12,176 |
| 2025-11-26 18:56:04 | €2,607.62 | +2.71% | €2,559.20 | €2,615.50 | €2,497.37 | €2,607.62 | €118.13 | 40.69 | €2,709.34 | €3,106.82 | €2,703.94 | €3,018.95 | -181.52 | €3,142.20 | €2,709.34 | €2,276.48 | 41.31% | 7,567 | 12,426 |
| 2025-11-25 18:56:04 | €2,538.77 | -0.20% | €2,563.67 | €2,563.67 | €2,468.58 | €2,538.77 | €95.09 | 37.16 | €2,721.41 | €3,130.61 | €2,712.12 | €3,034.97 | -198.58 | €3,158.62 | €2,721.41 | €2,284.20 | 31.68% | 8,826 | 12,543 |
| 2025-11-24 18:56:04 | €2,543.76 | +4.64% | €2,435.75 | €2,547.19 | €2,402.31 | €2,543.76 | €144.88 | 36.93 | €2,742.45 | €3,159.26 | €2,728.47 | €3,055.32 | -210.44 | €3,186.71 | €2,742.45 | €2,298.19 | 30.27% | 11,489 | 12,643 |
| 2025-11-23 18:56:04 | €2,430.99 | +1.89% | €2,406.31 | €2,488.00 | €2,404.75 | €2,430.99 | €83.25 | 30.14 | €2,758.11 | €3,185.08 | €2,747.46 | €3,076.38 | -221.81 | €3,196.20 | €2,758.11 | €2,320.02 | 17.26% | 6,516 | 13,115 |
| 2025-11-22 18:56:04 | €2,385.79 | -1.51% | €2,401.36 | €2,417.16 | €2,350.01 | €2,385.79 | €67.15 | 27.90 | €2,791.88 | €3,212.30 | €2,778.80 | €3,102.24 | -222.87 | €3,234.81 | €2,791.88 | €2,348.95 | 12.16% | 5,458 | 13,430 |
| 2025-11-21 18:56:04 | €2,422.34 | - | €2,454.40 | €2,499.65 | €2,278.20 | €2,422.34 | €221.45 | 28.73 | €2,842.96 | €3,241.80 | €2,822.17 | €3,133.01 | -213.10 | €3,312.25 | €2,842.96 | €2,373.67 | 16.29% | 19,306 | 13,180 |
100 enregistrements affichés |
Intervalle : 1 Jour
📊 Analyse Détaillée de l'Ethereum ETH/EUR - Intervalle 1 Jour
MonBotIA.com vous propose un tableau complet et détaillé de l'évolution de l'Ethereum (ETH) contre l'Euro avec un intervalle de 1 Jour. Notre système de tracking automatique collecte et analyse les données 24h/24 et 7j/7 directement depuis l'API Binance, garantissant une fiabilité et une précision maximales.
Ce tableau présente 100 enregistrements historiques avec l'ensemble des indicateurs techniques essentiels pour votre analyse :
- 📈 Prix et variations : Suivi en temps réel du prix ETH/EUR avec calcul automatique des variations en pourcentage
- 📊 OHLC (Open, High, Low, Close) : Les quatre prix essentiels pour l'analyse des chandeliers japonais
- 🎯 RSI (Relative Strength Index) : Indicateur de surachat/survente pour identifier les retournements potentiels
- 📉 Moyennes mobiles (SMA & EMA) : SMA20, SMA50, EMA20 et EMA50 pour analyser les tendances
- 💹 MACD : Moving Average Convergence Divergence pour les signaux d'achat/vente
- 🎪 Bandes de Bollinger : Upper, Middle et Lower pour mesurer la volatilité
- 🔍 Stochastique : Oscillateur de momentum pour les zones de surachat/survente
- 📊 Volume : Volume de trading et volume moyen pour confirmer les mouvements de prix
Les données sont mises à jour automatiquement toutes les 24 heures, vous garantissant une information toujours actuelle. Le tableau utilise un code couleur intuitif : vert pour les signaux haussiers, rouge pour les signaux baissiers et orange pour les zones neutres.
Notre interface responsive s'adapte à tous les écrans et propose plusieurs options d'export : CSV pour Excel, impression optimisée et copie directe du tableau. Idéal pour les traders, investisseurs et analystes qui souhaitent suivre l'évolution de l'Ethereum avec précision.
❓ Questions Fréquentes sur le Tableau Ethereum
🔍 Comment lire et interpréter ce tableau Ethereum ?
Le tableau présente l'historique de l'Ethereum ETH/EUR avec tous les indicateurs techniques essentiels. Les colonnes Prix, Open, High, Low et Close donnent les valeurs de marché. Les indicateurs comme RSI, MACD et Stochastique aident à identifier les tendances. Les codes couleurs facilitent la lecture : vert pour les signaux d'achat potentiels, rouge pour les signaux de vente.
⏰ À quelle fréquence les données sont-elles mises à jour ?
Les données sont collectées automatiquement toutes les 24 heures directement depuis l'API Binance. Le système fonctionne 24h/24 et 7j/7 pour garantir une continuité parfaite des données. La page se rafraîchit automatiquement toutes les 10 minutes pour afficher les dernières informations disponibles. Un compteur en temps réel vous indique le temps restant avant la prochaine actualisation.
📊 Que signifient les indicateurs RSI et Stochastique ?
Le RSI (Relative Strength Index) mesure la force du mouvement des prix. Un RSI > 70 indique une zone de surachat (signal baissier potentiel), < 30 une zone de survente (signal haussier potentiel). Le Stochastique fonctionne similairement avec des seuils à 80 et 20. Ces indicateurs aident à identifier les retournements de tendance possibles.
💾 Comment exporter les données du tableau ?
Trois options d'export sont disponibles : 1) Le bouton "Exporter CSV" génère un fichier compatible avec Excel contenant toutes les données. 2) "Imprimer Tableau" optimise l'affichage pour une impression claire sur papier. 3) "Copier le tableau" permet de coller les données directement dans un tableur ou document.
📈 Quelle est la différence entre SMA et EMA ?
La SMA (Simple Moving Average) est une moyenne simple des prix sur une période donnée (20 ou 50 périodes). L'EMA (Exponential Moving Average) donne plus de poids aux prix récents, réagissant plus rapidement aux changements. Les croisements entre ces moyennes peuvent signaler des changements de tendance importants.
🎯 Comment utiliser les Bandes de Bollinger ?
Les Bandes de Bollinger mesurent la volatilité du marché. Quand le prix touche la bande supérieure, cela peut indiquer une surachat. Quand il touche la bande inférieure, une survente possible. Le resserrement des bandes signale souvent un mouvement important à venir. La bande du milieu représente généralement une SMA 20.
📉 Qu'est-ce que le MACD et comment l'interpréter ?
Le MACD (Moving Average Convergence Divergence) mesure la relation entre deux moyennes mobiles. Un MACD positif et croissant suggère une tendance haussière, négatif et décroissant une tendance baissière. Les croisements de la ligne de signal génèrent des signaux d'achat/vente potentiels.
📊 Pourquoi suivre le volume de trading ?
Le volume confirme la force d'un mouvement de prix. Un prix qui monte avec un volume élevé est plus fiable qu'avec un volume faible. La colonne "Vol Moy" montre le volume moyen pour identifier les périodes d'activité anormale. Un volume élevé accompagne souvent les retournements de tendance importants.