Ether Fund (QETHu)

QETHu
🏛️ Canadá →
70.07
Última Actualización: 2025-10-06
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
2021-12-31 62.70 62.76 59.81 59.95 0.0M
2021-12-30 61.66 62.07 60.71 60.89 0.0M
2021-12-29 63.00 63.00 61.00 61.67 0.0M
2021-12-24 68.13 68.13 67.05 67.50 0.0M
2021-12-23 65.49 68.54 64.99 68.19 0.0M
2021-12-22 66.68 67.51 65.75 66.19 0.0M
2021-12-21 66.15 68.30 65.35 66.91 0.0M
2021-12-20 62.33 65.48 62.20 64.77 0.0M
2021-12-17 63.56 65.40 61.26 63.70 0.0M
2021-12-16 68.57 68.57 65.22 66.23 0.0M
2021-12-15 63.06 69.38 60.45 67.85 0.1M
2021-12-14 62.02 64.08 61.83 63.37 0.0M
2021-12-13 64.71 64.71 60.70 62.10 0.0M
2021-12-10 69.74 69.97 64.37 66.44 0.0M
2021-12-09 72.10 72.10 67.97 68.83 0.0M
2021-12-08 72.32 74.18 72.32 73.73 0.0M
2021-12-07 72.66 74.27 70.83 71.69 0.0M
2021-12-06 66.60 70.38 65.54 69.59 0.1M
2021-12-03 75.55 76.44 66.66 70.09 0.1M
2021-12-02 75.35 77.00 73.22 74.72 0.0M
2021-12-01 77.91 79.37 75.80 76.09 0.0M
2021-11-30 76.55 79.29 75.07 77.34 0.1M
2021-11-29 72.51 74.29 72.05 73.61 0.0M
2021-11-26 70.28 70.48 67.50 70.00 0.1M
2021-11-25 74.98 76.61 74.05 75.61 0.0M
2021-11-24 71.00 71.92 68.80 71.49 0.0M
2021-11-23 69.42 73.35 69.42 73.35 0.0M
2021-11-22 70.66 71.06 66.99 67.36 0.0M
2021-11-19 69.35 71.56 68.86 70.66 0.0M
2021-11-18 70.24 70.24 65.49 67.55 0.0M
2021-11-17 70.26 71.19 68.63 71.12 0.0M
2021-11-16 71.63 71.94 68.56 69.62 0.0M
2021-11-15 77.53 77.87 75.00 75.40 0.0M
2021-11-12 76.15 77.00 74.50 76.85 0.0M
2021-11-11 77.09 79.29 76.56 78.09 0.0M
2021-11-10 80.88 81.07 75.87 76.06 0.0M
2021-11-09 80.80 80.80 77.95 79.56 0.0M
2021-11-08 79.79 80.19 78.37 79.61 0.0M
2021-11-05 75.73 76.05 74.54 75.54 0.0M
2021-11-04 76.30 76.47 73.57 75.95 0.0M
2021-11-03 75.65 77.84 73.48 77.84 0.0M
2021-11-02 73.81 75.84 73.80 75.20 0.0M
2021-11-01 72.19 72.66 70.46 72.53 0.0M
2021-10-29 70.62 73.34 70.61 72.00 0.0M
2021-10-28 69.06 70.50 67.74 70.50 0.0M
2021-10-27 65.35 66.97 65.30 66.48 0.0M
2021-10-26 69.99 69.99 68.38 69.33 0.0M
2021-10-25 67.71 70.29 67.71 68.99 0.0M
2021-10-22 67.01 68.30 64.00 65.94 0.1M
2021-10-21 69.68 70.60 65.84 67.22 0.0M
2021-10-20 64.64 68.21 64.64 68.04 0.0M
2021-10-19 62.69 64.03 61.96 63.53 0.0M
2021-10-18 62.75 63.50 61.39 62.36 0.0M
2021-10-15 62.69 64.27 62.31 63.16 0.0M
2021-10-14 62.47 63.42 61.75 62.55 0.0M
2021-10-13 56.88 58.22 56.04 58.20 0.0M
2021-10-12 57.43 58.23 56.77 57.04 0.0M
2021-10-08 59.15 60.39 58.61 59.71 0.0M
2021-10-07 59.50 60.14 58.17 59.19 0.0M
2021-10-06 58.01 60.09 58.01 59.05 0.0M
2021-10-05 56.29 57.64 55.87 57.64 0.0M
2021-10-04 54.83 56.53 53.34 56.20 0.0M
2021-10-01 52.44 54.40 52.35 54.17 0.0M
2021-09-30 49.22 50.47 47.26 49.02 0.0M
2021-09-29 47.17 48.16 45.95 45.99 0.0M
2021-09-28 48.46 48.46 46.22 46.60 0.0M
2021-09-27 50.96 51.49 48.93 49.30 0.0M
2021-09-24 47.10 48.56 45.36 48.45 0.0M
2021-09-23 50.68 52.79 50.68 52.20 0.0M
2021-09-22 48.72 51.07 47.96 50.16 0.1M
2021-09-21 50.19 50.19 46.90 47.61 0.0M
2021-09-20 50.95 51.41 48.68 50.84 0.1M
2021-09-17 56.60 57.33 55.00 56.42 0.0M
2021-09-16 59.64 60.22 58.24 58.58 0.0M
2021-09-15 56.98 58.99 56.23 58.88 0.0M
2021-09-14 54.31 55.97 54.03 55.47 0.0M
2021-09-13 53.00 55.95 50.99 53.39 0.1M
2021-09-10 55.88 55.88 52.82 55.03 0.0M
2021-09-09 58.61 58.85 57.18 57.52 0.0M
2021-09-08 56.04 58.94 55.59 58.00 0.1M
2021-09-07 62.06 62.50 51.75 56.82 0.1M
2021-09-03 64.63 66.57 64.63 65.26 0.0M
2021-09-02 62.04 63.24 61.87 62.04 0.0M
2021-09-01 57.78 61.70 57.55 60.85 0.0M
2021-08-31 55.79 57.12 54.43 56.26 0.0M
2021-08-30 51.46 55.15 51.46 55.07 0.0M
2021-08-27 51.05 53.33 51.05 53.07 0.0M
2021-08-26 50.77 51.66 50.28 50.50 0.0M
2021-08-25 51.66 53.29 50.54 52.76 0.0M
2021-08-24 53.00 53.49 50.80 52.73 0.0M
2021-08-23 54.01 55.15 53.65 54.00 0.0M
2021-08-20 52.00 54.04 51.99 52.93 0.0M
2021-08-19 48.77 51.10 48.51 51.10 0.2M
2021-08-18 49.31 50.89 48.83 49.22 0.0M
2021-08-17 52.34 52.60 49.82 50.56 0.0M
2021-08-16 53.01 53.18 51.60 51.93 0.0M
2021-08-13 52.88 53.24 51.94 52.81 0.0M
2021-08-12 51.84 51.84 48.07 49.94 0.0M
2021-08-11 53.58 54.10 52.45 53.80 0.0M
2021-08-10 51.59 52.96 48.43 51.51 0.1M
2021-08-09 49.90 52.08 49.90 51.49 0.0M
2021-08-06 46.18 48.62 45.19 48.19 0.1M
2021-08-05 42.10 46.25 41.31 45.80 0.1M
2021-08-04 42.51 44.37 42.41 43.55 0.1M
2021-08-03 41.15 41.67 40.06 41.27 0.1M
2021-07-30 38.17 39.68 38.17 39.67 0.0M
2021-07-29 38.03 38.70 38.00 38.17 0.1M
2021-07-28 37.63 38.75 37.07 38.15 0.1M
2021-07-27 37.74 38.46 36.62 36.90 0.0M
2021-07-26 37.75 40.19 37.75 38.96 0.1M
2021-07-23 33.45 34.88 32.86 33.33 0.1M
2021-07-22 32.98 33.58 32.46 33.52 0.1M
2021-07-21 30.84 33.20 30.13 31.61 0.1M
2021-07-20 29.06 29.61 28.22 29.03 0.0M
2021-07-19 29.74 30.21 28.75 30.14 0.1M
2021-07-16 31.06 32.10 30.17 30.91 0.1M
2021-07-15 31.00 31.08 30.08 31.06 0.1M
2021-07-14 31.55 32.53 31.55 31.56 0.0M
2021-07-13 31.60 32.50 30.63 30.63 0.0M
2021-07-12 34.03 34.48 32.36 32.55 0.0M
2021-07-09 35.54 36.46 34.47 34.75 0.0M
2021-07-08 35.92 35.93 34.33 35.43 0.1M
2021-07-07 38.25 38.42 37.27 38.37 0.1M
2021-07-06 37.32 37.44 36.31 37.26 0.1M
2021-07-05 35.06 36.29 34.36 36.15 0.1M
2021-07-02 33.65 34.18 32.82 34.03 0.1M
2021-06-30 34.43 36.21 33.54 35.72 0.1M
2021-06-29 36.00 36.23 35.48 35.84 0.0M
2021-06-28 32.12 34.59 32.08 34.21 0.0M
2021-06-25 30.20 31.45 28.65 30.14 0.0M
2021-06-24 32.00 33.01 31.64 32.71 0.0M
2021-06-23 32.26 33.33 30.94 30.94 0.0M
2021-06-22 28.99 31.88 25.91 31.04 0.3M
2021-06-21 31.94 33.02 30.96 31.58 0.1M
2021-06-18 38.01 38.37 34.00 35.22 0.1M
2021-06-17 39.87 40.57 38.42 38.78 0.0M
2021-06-16 40.89 40.90 39.31 40.20 0.0M
2021-06-15 42.38 44.60 41.73 42.04 0.0M
2021-06-14 42.24 43.03 41.38 42.07 0.0M
2021-06-11 40.60 41.01 38.93 39.77 0.0M
2021-06-10 42.79 43.03 40.24 40.73 0.0M
2021-06-09 42.29 43.71 41.13 42.95 0.0M
2021-06-08 42.77 42.77 38.57 41.09 0.1M
2021-06-07 47.00 47.31 44.97 46.19 0.0M
2021-06-04 45.01 46.85 44.25 46.06 0.0M
2021-06-03 47.35 48.00 45.39 47.35 0.0M
2021-06-02 43.18 48.00 43.18 46.46 0.1M
2021-06-01 44.39 45.42 42.62 42.62 0.0M
2021-05-31 43.09 45.06 43.09 44.62 0.0M
2021-05-28 45.20 45.20 41.58 41.58 0.1M
2021-05-27 47.77 48.50 46.17 47.18 0.1M
2021-05-26 45.02 46.64 44.65 45.63 0.2M
2021-05-25 40.68 43.14 40.68 42.02 0.1M
2021-05-21 45.16 45.85 36.76 37.84 0.2M
2021-05-20 49.85 51.72 42.78 46.20 0.1M
2021-05-19 40.00 48.60 38.00 43.98 0.3M
2021-05-18 56.82 57.30 53.65 56.00 0.1M
2021-05-17 57.01 59.28 50.29 56.04 0.1M
2021-05-14 67.99 68.16 64.66 65.16 0.1M
2021-05-13 63.70 66.10 54.56 58.57 0.2M
2021-05-12 69.15 72.48 66.00 68.50 0.1M
2021-05-11 62.94 67.78 60.57 67.25 0.1M
2021-05-10 66.49 69.90 64.85 65.55 0.1M
2021-05-07 57.35 59.48 57.35 58.29 0.1M
2021-05-06 57.50 59.43 55.20 57.25 0.1M
2021-05-05 53.50 57.62 52.34 56.81 0.1M
2021-05-04 51.66 53.38 49.20 53.38 0.3M
2021-05-03 49.04 50.55 48.25 48.85 0.2M
2021-04-30 44.30 44.89 43.48 44.77 0.1M
2021-04-29 44.90 45.64 43.91 44.25 0.1M
2021-04-28 43.00 44.45 43.00 44.18 0.1M
2021-04-27 41.60 43.30 40.90 42.74 0.1M
2021-04-26 41.50 42.50 40.19 40.49 0.1M
2021-04-23 37.30 39.76 35.46 38.97 0.1M
2021-04-22 43.01 44.18 40.08 40.76 0.2M
2021-04-21 40.46 42.00 40.40 41.42 0.1M
2021-04-20 39.00 40.06 36.80 40.06 0.2M
2021-04-19 39.59 40.50 37.03 39.13 0.1M
2021-04-16 43.00 45.85 42.50 43.25 0.1M
2021-04-15 43.70 45.40 43.09 44.54 0.1M
2021-04-14 43.99 44.40 40.50 41.04 0.1M
2021-04-13 40.15 42.99 40.15 41.43 0.1M
2021-04-12 39.80 39.93 38.68 39.05 0.1M
2021-04-09 38.15 38.32 36.60 37.39 0.1M
2021-04-08 36.54 38.07 36.54 37.19 0.1M
2021-04-07 36.49 38.05 34.86 35.58 0.1M
2021-04-06 39.00 39.43 37.47 37.64 0.1M
2021-04-05 37.87 39.73 37.64 38.12 0.1M
2021-04-01 35.50 36.00 34.56 35.87 0.1M
2021-03-31 33.65 35.08 33.39 34.31 0.1M
2021-03-30 32.50 34.00 32.50 33.46 0.0M
2021-03-29 31.46 32.67 31.17 32.42 0.0M
2021-03-26 28.70 31.11 27.50 30.89 0.1M
2021-03-25 27.71 29.00 26.85 28.40 0.0M
2021-03-24 31.00 31.54 28.69 28.90 0.0M
2021-03-23 31.50 31.96 30.01 30.02 0.0M
2021-03-22 32.95 32.95 31.50 31.50 0.0M
2021-03-19 32.79 33.00 32.04 32.95 0.0M
2021-03-18 33.80 33.80 31.10 32.26 0.1M
2021-03-17 31.65 33.96 30.00 33.48 0.0M
2021-03-16 32.20 33.28 31.20 31.87 0.0M
2021-03-15 32.60 34.00 32.00 32.48 0.0M
2021-03-12 32.60 34.00 31.29 31.34 0.0M
2021-03-11 31.00 33.68 31.00 33.00 0.1M
2021-03-10 33.99 34.20 31.72 31.72 0.1M
2021-03-09 33.90 34.49 32.80 33.20 0.1M
2021-03-08 29.42 31.60 29.25 31.29 0.1M
2021-03-05 26.03 26.51 24.50 26.48 0.1M
2021-03-04 28.40 28.40 25.73 26.30 0.0M
2021-03-03 27.65 28.71 27.50 28.00 0.0M
2021-03-02 28.57 28.57 26.16 26.32 0.0M
2021-03-01 26.15 28.45 26.06 27.23 0.1M
2021-02-26 25.79 26.19 24.46 25.28 0.1M
2021-02-25 29.26 29.26 25.94 26.37 0.1M
2021-02-24 28.00 29.10 26.98 28.29 0.0M
2021-02-23 27.90 28.58 25.44 25.50 0.1M
2021-02-22 27.99 31.92 26.36 31.67 0.1M
2021-02-19 35.61 35.84 33.00 33.67 0.2M
2021-02-18 36.00 36.30 34.51 35.18 0.1M
2021-02-17 35.50 36.00 33.50 35.00 0.1M
2021-02-16 36.48 36.49 33.50 34.49 0.1M
2021-02-12 35.00 36.48 33.42 36.23 0.1M
2021-02-11 36.01 36.47 34.32 34.33 0.1M
2021-02-10 35.80 36.67 30.01 33.35 0.2M
2021-02-09 38.60 38.60 35.47 35.80 0.2M
2021-02-08 39.43 39.44 37.13 37.61 0.3M
2021-02-05 37.62 40.01 37.21 37.55 0.3M
2021-02-04 36.52 36.60 33.73 36.01 0.1M
2021-02-03 32.88 36.50 32.21 35.45 0.3M
2021-02-02 28.90 31.90 28.39 31.75 0.3M
2021-02-01 27.49 27.50 26.14 27.38 0.1M
2021-01-29 28.50 29.10 26.34 27.49 0.2M
2021-01-28 26.06 26.99 25.32 26.24 0.2M
2021-01-27 27.79 27.79 24.51 24.97 0.2M
2021-01-26 26.80 28.23 25.00 27.73 0.2M
2021-01-25 28.30 29.10 27.12 28.21 0.3M
2021-01-22 24.76 25.83 23.60 25.20 0.1M
2021-01-21 24.38 25.35 22.91 23.50 0.2M
2021-01-20 26.78 27.49 24.82 27.40 0.3M
2021-01-19 27.10 28.85 26.89 27.19 0.4M
2021-01-18 24.50 24.77 23.37 24.55 0.2M
2021-01-15 23.96 23.96 20.67 22.36 0.2M
2021-01-14 25.10 25.38 23.70 23.75 0.4M
2021-01-13 23.00 23.20 21.10 23.20 0.2M
2021-01-12 22.05 23.47 20.23 22.00 0.2M
2021-01-11 21.00 23.50 18.15 22.30 0.6M
2021-01-08 28.00 28.00 24.50 25.10 0.6M
2021-01-07 25.50 28.00 23.81 27.39 0.7M
2021-01-06 22.97 23.46 21.81 23.21 0.5M
2021-01-05 20.26 21.70 18.91 21.46 0.5M
2021-01-04 21.60 22.35 20.04 21.66 0.6M