iShares Ethereum Trust (ETHA)

ETHA
🏛️ Estados Unidos →
30.46
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 26.03 26.13 25.20 25.29 5.2M
2024-12-30 25.33 25.90 24.95 25.72 5.5M
2024-12-27 25.66 25.67 25.02 25.24 5.9M
2024-12-26 25.47 25.47 25.04 25.19 6.1M
2024-12-24 26.13 26.68 26.03 26.57 5.3M
2024-12-23 25.38 25.87 24.75 25.75 8.5M
2024-12-20 25.20 26.53 25.04 26.09 15.2M
2024-12-19 27.95 28.07 25.17 25.57 17.0M
2024-12-18 29.26 29.66 27.53 27.95 14.8M
2024-12-17 30.43 30.56 29.70 29.83 11.4M
2024-12-16 29.66 31.18 29.64 30.69 14.0M
2024-12-13 29.78 30.13 29.41 29.72 7.8M
2024-12-12 30.16 30.28 29.19 29.47 12.6M
2024-12-11 28.28 29.17 28.20 29.12 8.8M
2024-12-10 28.22 28.30 26.66 27.66 13.6M
2024-12-09 29.51 29.96 28.21 28.35 16.3M
2024-12-06 29.74 31.09 29.65 30.77 15.9M
2024-12-05 29.79 30.08 28.68 29.01 12.8M
2024-12-04 28.24 29.59 28.18 29.54 21.4M
2024-12-03 26.90 27.42 26.54 27.37 9.8M
2024-12-02 27.54 27.97 26.97 27.43 13.2M
2024-11-29 27.35 27.72 27.17 27.19 6.1M
2024-11-27 26.51 27.65 26.43 27.60 17.8M
2024-11-26 25.16 25.49 24.66 25.15 8.5M
2024-11-25 26.49 26.90 25.38 26.60 13.9M
2024-11-22 24.99 25.24 24.77 24.97 6.2M
2024-11-21 25.41 25.72 24.57 25.44 13.1M
2024-11-20 23.75 23.78 22.96 23.30 6.5M
2024-11-19 23.48 23.88 23.40 23.55 7.4M
2024-11-18 23.49 24.26 23.28 23.95 8.7M
2024-11-15 23.25 23.42 22.82 23.39 9.2M
2024-11-14 24.17 24.24 23.20 23.47 7.5M
2024-11-13 24.53 25.34 23.70 24.01 11.6M
2024-11-12 24.77 25.10 24.36 24.92 9.8M
2024-11-11 24.05 25.62 23.95 25.51 15.1M
2024-11-08 22.43 22.68 21.96 22.33 9.6M
2024-11-07 21.36 22.12 21.10 22.04 9.2M
2024-11-06 19.94 20.53 19.80 20.45 8.4M
2024-11-05 18.62 18.78 18.18 18.37 2.7M
2024-11-04 18.64 18.64 18.20 18.33 2.6M
2024-11-01 19.21 19.59 18.79 19.04 1.9M
2024-10-31 19.90 19.90 18.97 19.02 3.8M
2024-10-30 20.39 20.64 20.11 20.13 3.7M
2024-10-29 19.87 20.35 19.78 19.91 5.0M
2024-10-28 19.17 19.21 18.84 19.00 2.3M
2024-10-25 19.20 19.45 18.58 18.73 3.1M
2024-10-24 19.19 19.28 18.99 19.25 1.4M
2024-10-23 19.54 19.58 18.54 19.03 2.9M
2024-10-22 19.93 20.03 19.74 19.91 1.9M
2024-10-21 20.41 20.41 20.12 20.31 2.3M
2024-10-18 19.84 20.31 19.81 20.12 1.7M
2024-10-17 19.77 19.96 19.52 19.68 1.2M
2024-10-16 19.95 20.07 19.66 19.83 1.3M
2024-10-15 19.75 20.39 19.24 19.66 3.2M
2024-10-14 19.37 20.05 19.31 19.88 3.0M
2024-10-11 18.36 18.75 18.35 18.66 2.5M
2024-10-10 18.12 18.34 17.65 17.91 2.0M
2024-10-09 18.39 18.72 18.23 18.32 1.6M
2024-10-08 18.41 18.60 18.19 18.49 1.3M
2024-10-07 18.77 19.11 18.34 18.54 1.4M
2024-10-04 18.07 18.52 17.83 18.43 1.8M
2024-10-03 17.85 17.93 17.51 17.83 1.7M
2024-10-02 18.37 18.80 17.95 17.98 2.6M
2024-10-01 19.78 19.80 18.39 18.86 4.9M
2024-09-30 19.95 19.96 19.52 19.67 2.4M
2024-09-27 20.14 20.70 20.05 20.49 3.8M
2024-09-26 19.91 20.23 19.78 20.11 2.3M
2024-09-25 19.84 19.94 19.44 19.49 1.4M
2024-09-24 19.97 20.15 19.65 20.10 1.9M
2024-09-23 20.06 20.50 19.97 20.28 1.9M
2024-09-20 19.23 19.49 19.09 19.29 1.7M
2024-09-19 18.56 18.92 18.36 18.67 4.3M
2024-09-18 17.53 17.93 17.35 17.54 1.9M
2024-09-17 17.63 18.15 17.46 17.84 1.9M
2024-09-16 17.46 17.50 17.20 17.23 1.4M
2024-09-13 17.80 18.44 17.79 18.39 1.3M
2024-09-12 17.78 17.94 17.56 17.91 1.0M
2024-09-11 17.68 17.96 17.27 17.75 1.6M
2024-09-10 17.78 18.12 17.61 18.06 1.1M
2024-09-09 17.51 17.85 17.24 17.84 1.3M
2024-09-06 18.17 18.19 16.73 16.83 2.7M
2024-09-05 18.17 18.30 17.81 17.92 1.5M
2024-09-04 18.15 18.87 18.13 18.60 1.8M
2024-09-03 19.01 19.01 18.46 18.54 2.0M
2024-08-30 19.17 19.27 18.44 19.01 2.4M
2024-08-29 19.49 19.69 19.03 19.16 1.2M
2024-08-28 19.13 19.32 18.62 19.00 2.6M
2024-08-27 19.88 19.90 19.40 19.60 2.2M
2024-08-26 20.75 20.77 20.29 20.33 2.2M
2024-08-23 20.17 20.88 19.98 20.86 3.2M
2024-08-22 19.91 19.94 19.65 19.76 1.0M
2024-08-21 19.53 20.10 19.24 20.08 2.1M
2024-08-20 20.05 20.13 19.38 19.73 1.7M
2024-08-19 19.70 19.95 19.46 19.79 1.1M
2024-08-16 19.80 19.95 19.36 19.89 2.5M
2024-08-15 20.16 20.29 19.13 19.35 2.9M
2024-08-14 20.66 20.70 19.98 20.25 1.7M
2024-08-13 20.05 20.72 19.97 20.58 1.7M
2024-08-12 20.35 20.65 19.68 20.19 2.6M
2024-08-09 19.89 20.22 19.39 19.67 1.7M
2024-08-08 18.72 19.78 18.31 19.55 7.6M
2024-08-07 18.74 18.88 17.66 17.84 6.9M
2024-08-06 18.66 19.39 18.38 18.92 5.6M
2024-08-05 16.61 19.13 16.58 18.25 11.5M
2024-08-02 23.89 24.15 22.66 22.84 5.6M
2024-08-01 24.13 24.25 23.36 23.75 4.1M
2024-07-31 25.28 25.42 24.62 24.79 5.6M
2024-07-30 25.40 25.49 24.73 24.82 4.9M
2024-07-29 25.57 25.57 24.71 25.12 6.6M
2024-07-26 24.62 24.94 24.42 24.87 8.3M
2024-07-25 23.95 24.09 23.51 23.70 9.1M
2024-07-24 26.31 26.33 25.47 25.50 10.1M
2024-07-23 26.59 26.61 25.75 26.24 9.9M