Franklin Ethereum (EZET)

EZET
🏛️ Estados Unidos →
30.61
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
2024-12-31 26.12 26.21 25.31 25.37 0.0M
2024-12-30 25.39 25.95 25.07 25.83 0.0M
2024-12-27 25.70 25.73 25.13 25.35 0.0M
2024-12-26 25.54 25.54 25.13 25.26 0.1M
2024-12-24 26.17 26.69 26.12 26.62 0.0M
2024-12-23 25.45 25.84 24.85 25.80 0.1M
2024-12-20 25.29 26.60 25.18 26.15 0.1M
2024-12-19 28.02 28.11 25.31 25.63 0.4M
2024-12-18 29.39 29.74 27.69 27.98 0.2M
2024-12-17 30.51 30.55 29.78 29.91 0.2M
2024-12-16 29.75 31.28 29.75 30.76 0.2M
2024-12-13 29.84 30.15 29.52 29.80 0.0M
2024-12-12 30.20 30.27 29.40 29.56 0.0M
2024-12-11 28.39 29.21 28.39 29.17 0.0M
2024-12-10 28.31 28.32 26.75 27.72 0.1M
2024-12-09 29.59 29.93 28.33 28.44 0.1M
2024-12-06 29.80 31.09 29.73 30.88 0.0M
2024-12-05 29.86 30.00 28.80 29.10 0.0M
2024-12-04 28.32 29.66 28.32 29.63 0.1M
2024-12-03 27.02 27.48 26.67 27.46 0.0M
2024-12-02 27.63 28.00 27.03 27.52 0.1M
2024-11-29 27.43 27.74 27.23 27.25 0.0M
2024-11-27 26.53 27.65 26.49 27.63 0.1M
2024-11-26 25.22 25.56 24.76 25.22 0.1M
2024-11-25 26.58 26.97 25.49 26.67 0.1M
2024-11-22 25.06 25.30 24.89 25.03 0.0M
2024-11-21 25.49 25.78 24.84 25.55 0.1M
2024-11-20 23.83 23.83 23.10 23.34 0.0M
2024-11-19 23.58 23.82 23.50 23.59 0.0M
2024-11-18 23.56 24.35 23.36 23.99 0.0M
2024-11-15 23.36 23.49 22.90 23.48 0.0M
2024-11-14 24.26 24.30 23.44 23.53 0.0M
2024-11-13 24.62 25.38 23.85 24.08 0.2M
2024-11-12 24.87 25.19 24.54 25.00 0.0M
2024-11-11 24.10 25.72 24.00 25.54 0.1M
2024-11-08 22.45 22.61 22.06 22.40 0.1M
2024-11-07 21.41 22.19 21.17 22.11 0.1M
2024-11-06 20.00 20.56 19.94 20.51 0.1M
2024-11-05 18.69 18.76 18.37 18.41 0.0M
2024-11-04 18.71 18.71 18.31 18.38 0.0M
2024-11-01 19.25 19.62 18.93 19.09 0.0M
2024-10-31 19.97 19.97 19.04 19.07 0.1M
2024-10-30 20.42 20.68 20.15 20.21 0.0M
2024-10-29 19.93 20.39 19.83 19.97 0.0M
2024-10-28 19.22 19.23 18.93 19.02 0.0M
2024-10-25 19.27 19.46 18.79 18.81 0.1M
2024-10-24 19.22 19.31 19.09 19.28 0.0M
2024-10-23 19.57 19.62 18.63 19.06 0.0M
2024-10-22 19.99 20.04 19.83 19.95 0.0M
2024-10-21 20.47 20.47 20.21 20.38 0.0M
2024-10-18 19.93 20.28 19.93 20.15 0.0M
2024-10-17 19.86 20.01 19.65 19.74 0.0M
2024-10-16 19.97 20.11 19.73 19.90 0.0M
2024-10-15 19.81 20.44 19.34 19.68 0.1M
2024-10-14 19.42 20.08 19.39 19.95 0.2M
2024-10-11 18.43 18.80 18.43 18.69 0.0M
2024-10-10 18.17 18.30 17.73 17.96 0.0M
2024-10-09 18.46 18.78 18.29 18.39 0.0M
2024-10-08 18.46 18.63 18.31 18.55 0.0M
2024-10-07 18.81 19.05 18.46 18.60 0.0M
2024-10-04 18.12 18.53 17.91 18.51 0.0M
2024-10-03 17.90 17.98 17.60 17.88 0.0M
2024-10-02 18.44 18.75 18.02 18.03 0.0M
2024-10-01 19.81 19.83 18.55 18.92 0.1M
2024-09-30 19.99 19.99 19.60 19.73 0.0M
2024-09-27 20.21 20.75 20.13 20.55 0.2M
2024-09-26 19.90 20.26 19.89 20.16 0.1M
2024-09-25 19.91 19.98 19.52 19.52 0.0M
2024-09-24 20.03 20.18 19.73 20.15 0.0M
2024-09-23 20.14 20.56 20.07 20.34 0.1M
2024-09-20 19.28 19.49 19.15 19.35 0.1M
2024-09-19 18.60 18.96 18.41 18.72 0.1M
2024-09-18 17.57 17.91 17.44 17.58 0.1M
2024-09-17 17.68 18.17 17.58 17.87 0.0M
2024-09-16 17.51 17.54 17.27 17.27 0.1M
2024-09-13 17.83 18.47 17.83 18.44 0.1M
2024-09-12 17.83 17.95 17.65 17.91 0.0M
2024-09-11 17.73 17.95 17.39 17.80 0.0M
2024-09-10 17.81 18.13 17.67 18.09 0.0M
2024-09-09 17.56 17.88 17.28 17.85 0.0M
2024-09-06 18.22 18.22 16.77 16.89 0.1M
2024-09-05 18.29 18.31 17.93 17.95 0.0M
2024-09-04 18.22 18.85 18.19 18.66 0.0M
2024-09-03 19.06 19.06 18.53 18.56 0.1M
2024-08-30 19.21 19.31 18.50 19.05 0.1M
2024-08-29 19.50 19.67 19.14 19.24 0.0M
2024-08-28 19.18 19.33 18.74 19.05 0.1M
2024-08-27 19.97 19.97 19.49 19.62 0.1M
2024-08-26 20.81 20.81 20.36 20.36 0.1M
2024-08-23 20.20 20.93 20.07 20.93 0.2M
2024-08-22 19.99 19.99 19.72 19.82 0.0M
2024-08-21 19.63 20.16 19.28 20.12 0.1M
2024-08-20 20.09 20.12 19.43 19.77 0.1M
2024-08-19 19.75 19.97 19.50 19.84 0.1M
2024-08-16 19.85 19.98 19.43 19.94 0.1M
2024-08-15 20.20 20.31 19.21 19.35 0.1M
2024-08-14 20.66 20.75 20.06 20.31 0.0M
2024-08-13 20.10 20.67 20.01 20.61 0.0M
2024-08-12 20.38 20.69 19.72 20.23 0.1M
2024-08-09 19.94 20.04 19.48 19.72 0.0M
2024-08-08 18.74 19.82 18.50 19.57 0.1M
2024-08-07 18.76 18.87 17.72 17.88 0.0M
2024-08-06 18.70 19.37 18.45 18.96 0.1M
2024-08-05 16.66 19.13 16.65 18.26 0.3M
2024-08-02 23.90 24.11 22.74 22.90 0.0M
2024-08-01 24.17 24.28 23.47 23.82 0.1M
2024-07-31 25.35 25.45 24.67 24.82 0.1M
2024-07-30 25.47 25.49 24.82 24.86 0.3M
2024-07-29 25.62 25.62 24.78 25.13 0.2M
2024-07-26 24.68 24.98 24.50 24.92 0.2M
2024-07-25 24.22 24.22 23.59 23.75 0.2M
2024-07-24 26.39 26.41 25.54 25.58 0.2M
2024-07-23 26.64 26.84 25.82 26.34 0.6M