CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ Alemania →
101.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 62.28 63.20 62.15 62.95 0.0M
2023-12-28 63.15 63.90 62.49 63.00 0.0M
2023-12-27 59.51 62.75 59.38 62.75 0.0M
2023-12-22 61.16 62.36 61.10 62.08 0.0M
2023-12-21 59.40 61.06 59.26 59.64 0.0M
2023-12-20 59.50 60.68 59.35 60.26 0.0M
2023-12-19 60.60 60.66 58.61 58.89 0.0M
2023-12-18 58.60 58.66 57.11 58.14 0.0M
2023-12-15 60.85 61.36 60.25 60.49 0.0M
2023-12-14 61.73 62.10 60.13 61.00 0.0M
2023-12-13 59.26 60.59 59.21 60.25 0.0M
2023-12-12 60.77 60.95 59.59 59.86 0.0M
2023-12-11 61.09 61.54 60.30 60.42 0.0M
2023-12-08 64.36 65.05 64.16 64.55 0.0M
2023-12-07 61.77 64.03 61.00 64.03 0.0M
2023-12-06 61.87 62.31 61.00 61.93 0.0M
2023-12-05 59.94 60.81 59.78 60.77 0.0M
2023-12-04 60.70 61.29 60.05 60.26 0.0M
2023-12-01 56.49 56.99 56.33 56.99 0.0M
2023-11-30 54.61 55.21 54.45 54.93 0.0M
2023-11-29 55.15 55.15 54.26 54.26 0.0M
2023-11-28 54.16 54.64 54.00 54.64 0.0M
2023-11-27 55.23 55.23 54.00 54.12 0.0M
2023-11-24 56.02 57.37 56.02 56.84 0.0M
2023-11-23 55.78 56.25 55.30 55.35 0.0M
2023-11-22 53.71 55.36 53.71 55.26 0.0M
2023-11-21 53.75 54.27 52.70 53.55 0.0M
2023-11-20 54.43 54.86 54.28 54.57 0.0M
2023-11-17 54.51 54.51 51.63 51.78 0.0M
2023-11-16 55.75 56.44 54.40 54.51 0.0M
2023-11-15 53.72 54.71 53.72 54.53 0.0M
2023-11-14 56.78 56.78 55.00 55.56 0.0M
2023-11-13 56.48 58.11 56.14 57.73 0.0M
2023-11-10 57.80 58.04 57.23 57.68 0.0M
2023-11-09 52.60 56.00 52.60 55.01 0.0M
2023-11-08 51.71 52.19 51.71 51.98 0.0M
2023-11-07 52.07 52.07 51.35 51.38 0.0M
2023-11-06 51.54 52.97 51.39 52.01 0.0M
2023-11-03 49.79 50.00 49.26 49.79 0.0M
2023-11-02 50.82 50.93 49.79 49.79 0.0M
2023-11-01 50.26 50.73 49.85 50.35 0.0M
2023-10-31 49.57 50.10 49.57 50.10 0.0M
2023-10-30 49.77 50.65 49.77 50.28 0.0M
2023-10-27 49.97 49.97 49.27 49.51 0.0M
2023-10-26 50.59 51.78 49.66 49.66 0.0M
2023-10-25 49.74 50.23 49.00 50.20 0.0M
2023-10-24 49.79 51.26 49.61 49.61 0.0M
2023-10-23 46.90 46.90 46.45 46.50 0.0M
2023-10-20 44.02 45.04 44.02 44.63 0.0M
2023-10-19 43.34 43.56 43.14 43.36 0.0M
2023-10-18 43.66 44.04 43.66 43.89 0.0M
2023-10-17 44.30 44.41 43.74 43.86 0.0M
2023-10-16 44.19 45.31 44.12 44.14 0.0M
2023-10-13 43.04 43.29 43.04 43.16 0.0M
2023-10-12 43.22 43.22 42.85 42.99 0.0M
2023-10-11 43.21 43.73 43.12 43.14 0.0M
2023-10-10 44.23 44.32 43.56 43.56 0.0M
2023-10-09 45.39 45.39 44.37 44.40 0.0M
2023-10-06 45.37 45.78 45.35 45.78 0.0M
2023-10-05 45.84 45.96 45.36 45.36 0.0M
2023-10-04 46.28 46.28 45.76 45.77 0.0M
2023-10-03 46.96 46.96 46.38 46.38 0.0M
2023-10-02 47.95 48.46 47.92 47.92 0.0M
2023-09-29 46.17 46.71 46.16 46.43 0.0M
2023-09-28 45.31 45.78 45.31 45.67 0.0M
2023-09-27 44.34 45.45 44.34 44.76 0.0M
2023-09-26 44.20 44.20 43.97 44.04 0.0M
2023-09-25 43.60 44.04 43.40 44.04 0.0M
2023-09-22 43.93 44.16 43.93 44.12 0.0M
2023-09-21 44.85 44.85 43.52 43.65 0.0M
2023-09-20 45.00 45.00 44.66 44.66 0.0M
2023-09-19 45.10 45.59 45.10 45.59 0.0M
2023-09-18 44.96 46.01 44.96 45.68 0.0M
2023-09-15 44.97 44.98 44.50 44.57 0.0M
2023-09-14 44.33 45.16 44.33 45.00 0.0M
2023-09-13 43.51 44.14 43.51 44.14 0.0M
2023-09-12 43.34 44.28 43.34 43.93 0.0M
2023-09-11 44.26 44.26 42.58 42.70 0.0M
2023-09-08 45.09 45.09 44.68 44.75 0.0M
2023-09-07 44.92 44.92 44.66 44.80 0.0M
2023-09-06 44.74 44.78 44.53 44.59 0.0M
2023-09-05 44.34 44.91 44.34 44.91 0.0M
2023-09-04 44.62 44.70 44.26 44.53 0.0M
2023-09-01 44.61 44.64 44.45 44.64 0.0M
2023-08-31 45.97 46.58 45.97 46.09 0.0M
2023-08-30 46.50 46.50 45.78 45.87 0.0M
2023-08-29 44.75 46.61 44.75 46.61 0.0M
2023-08-28 44.70 45.05 44.49 45.01 0.0M
2023-08-25 45.02 45.10 44.78 44.98 0.0M
2023-08-24 45.45 45.45 44.58 44.66 0.0M
2023-08-23 44.57 44.85 44.57 44.85 0.0M
2023-08-22 44.76 44.95 44.76 44.91 0.0M
2023-08-21 45.19 45.44 44.71 44.71 0.0M
2023-08-18 45.36 45.65 44.92 45.07 0.0M
2023-08-17 48.69 48.69 47.65 47.65 0.0M
2023-08-16 49.15 49.17 49.15 49.17 0.0M
2023-08-15 49.49 49.62 49.49 49.52 0.0M
2023-08-14 49.80 49.92 49.55 49.92 0.0M
2023-08-11 49.58 49.58 49.43 49.49 0.0M
2023-08-10 49.47 49.66 49.36 49.51 0.0M
2023-08-09 49.80 50.02 49.62 49.65 0.0M
2023-08-08 49.01 49.51 49.00 49.51 0.0M
2023-08-07 49.04 49.18 48.56 48.56 0.0M
2023-08-04 49.21 49.37 49.18 49.18 0.0M
2023-08-03 49.43 49.67 49.29 49.47 0.0M
2023-08-02 49.74 49.86 49.50 49.52 0.0M
2023-08-01 49.09 49.20 48.87 49.10 0.0M
2023-07-31 49.83 49.85 49.61 49.63 0.0M
2023-07-28 49.84 50.16 49.82 50.01 0.0M
2023-07-27 49.64 50.10 49.43 49.97 0.0M
2023-07-26 49.31 49.53 49.19 49.41 0.0M
2023-07-25 49.21 49.58 49.21 49.42 0.0M
2023-07-24 49.40 49.81 48.85 48.92 0.0M
2023-07-21 49.98 50.11 49.93 50.05 0.0M
2023-07-20 50.04 50.46 49.81 49.90 0.0M
2023-07-19 50.14 50.15 49.85 49.98 0.0M
2023-07-18 49.69 49.86 49.47 49.65 0.0M
2023-07-17 50.52 50.52 49.74 49.95 0.0M
2023-07-14 52.72 52.72 52.09 52.40 0.0M
2023-07-13 49.42 50.46 49.38 50.46 0.0M
2023-07-12 50.47 50.47 50.00 50.07 0.0M
2023-07-11 50.27 50.35 49.95 50.08 0.0M
2023-07-10 49.94 50.20 49.80 50.16 0.0M
2023-07-07 50.18 50.41 50.00 50.23 0.0M
2023-07-06 52.13 52.60 50.82 50.95 0.0M
2023-07-05 52.38 52.38 51.45 51.45 0.0M
2023-07-04 52.73 52.89 52.60 52.75 0.0M
2023-07-03 52.61 53.21 52.61 53.17 0.0M
2023-06-30 50.92 51.39 49.58 49.76 0.0M
2023-06-29 49.60 50.62 49.60 50.13 0.0M
2023-06-28 50.05 50.17 49.76 50.17 0.0M
2023-06-27 50.30 50.58 50.30 50.36 0.0M
2023-06-26 51.42 51.43 50.71 50.94 0.0M
2023-06-23 50.56 51.30 50.56 51.30 0.0M
2023-06-22 51.24 51.24 50.29 50.39 0.0M
2023-06-21 48.85 49.71 48.63 49.71 0.0M
2023-06-20 46.58 46.71 46.33 46.44 0.0M
2023-06-19 46.39 46.60 46.27 46.27 0.0M
2023-06-16 44.84 45.12 44.72 44.88 0.0M
2023-06-15 44.57 44.67 44.09 44.24 0.0M
2023-06-14 47.50 47.58 47.20 47.20 0.0M
2023-06-13 47.66 47.82 47.22 47.24 0.0M
2023-06-12 47.73 47.87 47.32 47.45 0.0M
2023-06-09 50.24 50.65 50.24 50.58 0.0M
2023-06-08 50.56 50.67 50.45 50.64 0.0M
2023-06-07 51.74 51.74 50.78 50.81 0.0M
2023-06-06 49.86 50.65 49.76 50.62 0.0M
2023-06-05 51.45 51.61 50.84 50.84 0.0M
2023-06-02 51.60 51.83 51.52 51.78 0.0M
2023-06-01 51.16 51.25 51.04 51.04 0.0M
2023-05-31 51.35 51.62 51.28 51.28 0.0M
2023-05-30 52.52 52.52 51.92 52.14 0.0M
2023-05-29 52.17 52.24 51.88 51.88 0.0M
2023-05-26 49.57 50.50 49.57 50.50 0.0M
2023-05-25 48.90 49.42 48.90 49.15 0.0M
2023-05-24 49.74 49.74 48.83 49.04 0.0M
2023-05-23 50.60 50.73 50.47 50.73 0.0M
2023-05-22 49.24 49.51 49.24 49.47 0.0M
2023-05-19 49.27 49.77 49.10 49.10 0.0M
2023-05-18 49.40 49.74 49.40 49.40 0.0M
2023-05-17 49.31 49.31 48.77 48.84 0.0M
2023-05-16 49.05 49.26 49.00 49.26 0.0M
2023-05-15 49.63 49.63 49.38 49.45 0.0M
2023-05-12 47.32 47.89 47.32 47.77 0.0M
2023-05-11 49.34 49.34 48.27 48.71 0.0M
2023-05-10 49.39 50.36 49.39 50.18 0.0M
2023-05-09 49.29 49.80 49.29 49.57 0.0M
2023-05-08 49.66 50.10 49.45 49.83 0.0M
2023-05-05 50.76 52.23 50.73 52.17 0.0M
2023-05-04 50.47 50.84 50.47 50.52 0.0M
2023-05-03 49.79 49.79 49.11 49.26 0.0M
2023-05-02 49.04 49.82 49.04 49.75 0.0M
2023-04-28 51.20 51.20 50.19 50.19 0.0M
2023-04-27 50.02 50.83 50.02 50.83 0.0M
2023-04-26 49.89 51.99 49.70 51.86 0.0M
2023-04-25 48.67 48.83 48.30 48.65 0.0M
2023-04-24 49.43 49.87 49.12 49.21 0.0M
2023-04-21 51.36 51.64 51.12 51.21 0.0M
2023-04-20 52.37 52.76 52.29 52.51 0.0M
2023-04-19 55.67 55.67 52.93 53.53 0.0M
2023-04-18 56.52 56.78 56.20 56.30 0.0M
2023-04-17 56.11 56.11 55.50 55.80 0.0M
2023-04-14 56.33 56.33 55.19 55.19 0.0M
2023-04-13 51.29 53.42 51.28 53.08 0.0M
2023-04-12 50.34 51.52 50.34 51.37 0.0M
2023-04-11 51.98 51.98 51.50 51.57 0.0M
2023-04-06 51.07 51.07 50.29 50.51 0.0M
2023-04-05 51.34 52.03 50.82 51.31 0.0M
2023-04-04 49.00 50.73 48.91 50.01 0.0M
2023-04-03 48.66 49.20 48.34 48.57 0.0M
2023-03-31 48.56 49.82 48.33 49.52 0.0M
2023-03-30 48.79 48.79 48.16 48.34 0.0M
2023-03-29 49.09 49.44 48.74 49.04 0.0M
2023-03-28 47.17 47.52 46.78 47.30 0.0M
2023-03-27 47.97 48.40 46.65 46.65 0.0M
2023-03-24 49.45 49.45 48.02 48.26 0.0M
2023-03-23 47.53 49.90 47.35 49.45 0.0M
2023-03-22 49.10 49.61 48.75 49.33 0.0M
2023-03-21 47.77 49.97 47.77 49.81 0.0M
2023-03-20 49.51 49.70 48.28 48.50 0.0M
2023-03-17 47.45 48.73 47.40 47.40 0.0M
2023-03-16 45.90 46.19 45.90 45.97 0.0M
2023-03-15 46.91 47.22 45.49 45.82 0.0M
2023-03-14 46.01 48.72 45.86 48.40 0.0M
2023-03-13 44.13 46.38 42.50 45.61 0.0M
2023-03-10 39.06 39.55 38.15 39.46 0.0M
2023-03-09 42.81 42.90 42.61 42.61 0.0M
2023-03-08 43.26 43.62 43.12 43.31 0.0M
2023-03-07 43.22 43.46 42.60 43.12 0.0M
2023-03-06 43.12 43.54 43.12 43.36 0.0M
2023-03-03 43.50 43.68 43.40 43.46 0.0M
2023-03-02 45.48 45.51 45.10 45.11 0.0M
2023-03-01 45.67 45.80 45.37 45.52 0.0M
2023-02-28 44.96 45.56 44.96 45.49 0.0M
2023-02-27 45.69 46.17 45.31 45.31 0.0M
2023-02-24 46.01 46.01 44.09 44.35 0.0M
2023-02-23 46.19 46.38 45.41 45.97 0.0M
2023-02-22 45.34 45.57 44.45 44.58 0.0M
2023-02-21 46.94 47.04 45.77 45.77 0.0M
2023-02-20 46.60 47.28 46.60 46.63 0.0M
2023-02-17 45.83 46.43 45.68 46.00 0.0M
2023-02-16 46.16 47.98 46.16 47.29 0.0M
2023-02-15 42.47 43.69 42.47 43.52 0.0M
2023-02-14 41.31 42.66 41.00 42.32 0.0M
2023-02-13 41.86 41.86 40.41 40.41 0.0M
2023-02-10 42.44 42.60 41.79 42.00 0.0M
2023-02-09 44.76 44.85 44.34 44.34 0.0M
2023-02-08 45.90 45.92 44.92 44.92 0.0M
2023-02-07 44.88 45.21 44.83 45.15 0.0M
2023-02-06 44.67 45.37 44.48 45.25 0.0M
2023-02-03 44.25 45.43 44.09 45.43 0.0M
2023-02-02 44.56 45.29 44.56 45.29 0.0M
2023-02-01 42.58 42.81 42.46 42.51 0.0M
2023-01-31 42.88 43.16 42.68 43.16 0.0M
2023-01-30 44.10 44.10 42.63 42.91 0.0M
2023-01-27 42.90 43.10 42.44 43.01 0.0M
2023-01-26 43.36 43.65 43.06 43.13 0.0M
2023-01-25 42.09 42.09 41.50 41.86 0.0M
2023-01-24 44.18 44.27 43.60 43.80 0.0M
2023-01-23 44.16 44.32 43.00 43.77 0.0M
2023-01-20 42.06 42.93 42.01 42.93 0.0M
2023-01-19 41.59 41.97 41.21 41.84 0.0M
2023-01-18 43.00 43.33 41.18 41.18 0.0M
2023-01-17 42.43 43.08 42.43 42.87 0.0M
2023-01-16 41.90 42.27 41.53 42.16 0.0M
2023-01-13 38.25 38.69 38.23 38.47 0.0M
2023-01-12 38.21 38.41 37.71 37.78 0.0M
2023-01-11 36.62 36.66 36.21 36.30 0.0M
2023-01-10 36.30 36.66 36.30 36.47 0.0M
2023-01-09 36.07 36.79 36.07 36.79 0.0M
2023-01-06 34.91 35.17 34.55 35.01 0.0M
2023-01-05 34.68 34.97 34.67 34.92 0.0M
2023-01-04 34.81 34.92 34.59 34.82 0.0M
2023-01-03 33.74 34.00 33.71 33.73 0.0M
2023-01-02 33.47 33.74 33.47 33.66 0.0M