21Shares Crypto Basket Index ETP

HODL
🏛️ Alemania →
21.62
Última Actualización: 2025-10-03
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
2024-12-30 18.09 18.18 17.99 18.13 0.0M
2024-12-27 18.18 18.67 17.97 18.05 0.0M
2024-12-23 17.91 18.33 17.80 17.89 0.0M
2024-12-20 18.68 18.68 17.18 18.47 0.1M
2024-12-19 19.63 19.87 19.19 19.29 0.0M
2024-12-18 20.03 20.41 20.03 20.25 0.0M
2024-12-17 20.66 21.00 20.53 20.72 0.0M
2024-12-16 20.31 20.68 20.06 20.65 0.0M
2024-12-13 19.97 20.20 19.73 19.97 0.0M
2024-12-12 20.00 20.32 19.86 20.12 0.0M
2024-12-11 19.14 19.86 19.11 19.81 0.0M
2024-12-10 18.89 19.21 18.36 18.37 0.0M
2024-12-09 19.86 19.90 19.26 19.45 0.1M
2024-12-06 19.56 20.01 19.37 19.98 0.0M
2024-12-05 20.00 20.45 19.74 19.96 0.1M
2024-12-04 19.60 19.70 19.34 19.34 0.0M
2024-12-03 19.09 19.09 18.38 18.89 0.0M
2024-12-02 19.03 19.48 18.55 19.28 0.0M
2024-11-29 18.15 18.85 18.15 18.66 0.0M
2024-11-28 18.14 18.25 17.98 17.98 0.0M
2024-11-27 17.75 18.15 17.56 18.15 0.0M
2024-11-26 17.85 17.85 17.01 17.56 0.1M
2024-11-25 18.25 18.59 17.59 18.04 0.1M
2024-11-22 18.24 18.48 17.83 18.10 0.1M
2024-11-21 17.28 17.80 17.28 17.75 0.1M
2024-11-20 16.73 17.19 16.73 16.95 0.0M
2024-11-19 16.85 16.95 16.63 16.68 0.0M
2024-11-18 16.86 17.00 16.53 16.99 0.1M
2024-11-15 15.95 16.34 15.86 16.11 0.0M
2024-11-14 16.51 16.65 15.87 16.06 0.0M
2024-11-13 15.80 16.85 15.74 16.69 0.1M
2024-11-12 16.37 16.69 15.70 15.97 0.1M
2024-11-11 15.07 15.90 15.07 15.76 0.1M
2024-11-08 14.17 14.22 14.02 14.10 0.1M
2024-11-07 13.71 13.87 13.60 13.87 0.0M
2024-11-06 13.17 13.54 13.12 13.45 0.0M
2024-11-05 12.18 12.45 12.18 12.45 0.0M
2024-11-04 12.31 12.31 12.16 12.17 0.0M
2024-11-01 12.52 12.83 12.35 12.62 0.0M
2024-10-31 13.13 13.13 12.68 12.77 0.0M
2024-10-30 13.21 13.21 13.07 13.10 0.0M
2024-10-29 12.94 13.25 12.94 13.25 0.0M
2024-10-28 12.48 12.61 12.47 12.53 0.0M
2024-10-25 12.45 12.57 12.29 12.52 0.0M
2024-10-24 12.53 12.53 12.34 12.48 0.0M
2024-10-23 12.64 12.64 12.37 12.37 0.0M
2024-10-22 12.70 12.70 12.50 12.62 0.0M
2024-10-21 12.88 12.90 12.60 12.63 0.0M
2024-10-18 12.50 12.65 12.47 12.65 0.0M
2024-10-17 12.40 12.52 12.37 12.52 0.0M
2024-10-16 12.32 12.60 12.32 12.52 0.0M
2024-10-15 12.25 12.56 12.18 12.25 0.0M
2024-10-14 11.85 12.38 11.85 12.36 0.0M
2024-10-11 11.27 11.50 11.27 11.50 0.0M
2024-10-10 11.27 11.36 11.21 11.25 0.0M
2024-10-09 11.55 11.56 11.43 11.56 0.0M
2024-10-08 11.59 11.60 11.41 11.41 0.0M
2024-10-07 11.79 11.90 11.60 11.80 0.0M
2024-10-04 11.12 11.42 11.12 11.36 0.0M
2024-10-03 11.25 11.25 10.99 11.01 0.0M
2024-10-02 11.54 11.57 11.30 11.57 0.0M
2024-10-01 12.14 12.14 11.51 11.71 0.0M
2024-09-30 12.08 12.09 11.80 12.09 0.0M
2024-09-27 12.13 12.29 12.06 12.28 0.0M
2024-09-26 11.77 12.09 11.77 12.06 0.0M
2024-09-25 11.75 11.89 11.75 11.82 0.0M
2024-09-24 11.94 11.94 11.74 11.75 0.0M
2024-09-23 11.79 11.91 11.79 11.89 0.0M
2024-09-20 11.62 11.71 11.52 11.62 0.0M
2024-09-19 11.29 11.47 11.26 11.42 0.0M
2024-09-18 11.03 11.03 10.74 10.78 0.0M
2024-09-17 10.67 11.18 10.65 11.12 0.0M
2024-09-16 10.79 10.84 10.59 10.66 0.0M
2024-09-13 10.81 11.08 10.78 11.08 0.0M
2024-09-12 10.87 10.97 10.77 10.78 0.0M
2024-09-11 10.68 10.75 10.51 10.61 0.0M
2024-09-10 10.70 10.85 10.67 10.75 0.0M
2024-09-09 10.38 10.52 10.38 10.45 0.0M
2024-09-06 10.53 10.70 10.03 10.03 0.0M
2024-09-05 10.84 10.84 10.51 10.51 0.0M
2024-09-04 10.75 10.91 10.62 10.90 0.0M
2024-09-03 11.20 11.24 10.92 10.96 0.0M
2024-09-02 10.90 11.18 10.86 11.15 0.0M
2024-08-30 11.36 11.36 11.00 11.01 0.0M
2024-08-29 11.41 11.62 11.33 11.62 0.0M
2024-08-28 11.29 11.41 11.00 11.12 0.0M
2024-08-27 11.83 11.94 11.61 11.61 0.0M
2024-08-26 12.00 12.17 12.00 12.02 0.0M
2024-08-23 11.67 11.80 11.59 11.70 0.0M
2024-08-22 11.43 11.67 11.43 11.54 0.0M
2024-08-21 11.35 11.51 11.24 11.43 0.0M
2024-08-20 11.62 11.75 11.26 11.33 0.0M
2024-08-19 11.54 11.54 11.24 11.32 0.0M
2024-08-16 11.71 11.71 11.13 11.14 0.0M
2024-08-15 11.39 11.67 11.30 11.65 0.0M
2024-08-14 11.64 11.98 11.53 11.54 0.0M
2024-08-13 11.91 11.91 11.56 11.65 0.0M
2024-08-12 11.62 11.92 11.28 11.69 0.0M
2024-08-09 12.02 12.05 11.61 11.69 0.0M
2024-08-08 10.95 11.57 10.95 11.57 0.0M
2024-08-07 11.23 11.35 10.84 10.88 0.0M
2024-08-06 11.02 11.19 10.71 10.99 0.0M
2024-08-05 10.39 10.90 9.69 10.53 0.1M
2024-08-02 13.30 13.31 12.43 12.43 0.0M
2024-08-01 13.64 13.64 13.09 13.15 0.0M
2024-07-31 13.84 13.95 13.80 13.88 0.0M
2024-07-30 13.85 13.99 13.80 13.86 0.0M
2024-07-29 14.25 14.41 13.98 13.98 0.0M
2024-07-26 13.51 13.90 13.51 13.84 0.0M
2024-07-25 13.62 13.62 13.13 13.35 0.0M
2024-07-24 14.12 14.12 13.92 14.00 0.0M
2024-07-23 14.00 14.21 13.93 14.00 0.0M
2024-07-22 13.87 14.25 13.87 14.08 0.0M
2024-07-19 13.48 13.85 13.39 13.79 0.0M
2024-07-18 13.62 13.75 13.43 13.48 0.0M
2024-07-17 13.80 13.91 13.71 13.80 0.0M
2024-07-16 13.35 13.71 13.26 13.71 0.0M
2024-07-15 13.32 13.40 13.20 13.35 0.0M
2024-07-12 12.35 12.35 12.02 12.28 0.0M
2024-07-11 12.51 12.76 12.28 12.28 0.0M
2024-07-10 12.50 12.50 12.24 12.31 0.0M
2024-07-09 11.97 12.27 11.97 12.17 0.0M
2024-07-08 11.59 12.22 11.59 11.93 0.0M
2024-07-05 11.51 11.89 11.26 11.88 0.1M
2024-07-04 12.54 12.60 12.14 12.24 0.0M
2024-07-03 13.42 13.42 12.87 12.93 0.0M
2024-07-02 13.57 13.59 13.42 13.42 0.0M
2024-07-01 13.66 13.66 13.51 13.60 0.0M
2024-06-28 13.50 13.52 13.32 13.50 0.0M
2024-06-27 13.13 13.53 13.11 13.39 0.0M
2024-06-26 13.23 13.31 13.17 13.17 0.0M
2024-06-25 13.06 13.32 12.99 13.32 0.0M
2024-06-24 13.21 13.35 12.85 12.95 0.1M
2024-06-21 13.69 13.74 13.55 13.59 0.0M
2024-06-20 14.02 14.10 13.72 13.77 0.0M
2024-06-19 13.87 13.87 13.72 13.77 0.0M
2024-06-18 13.62 13.72 13.22 13.53 0.0M
2024-06-17 14.00 14.06 13.85 13.87 0.0M
2024-06-14 14.02 14.15 13.95 14.02 0.0M
2024-06-13 14.06 14.13 13.95 13.95 0.0M
2024-06-12 14.11 14.54 14.11 14.47 0.0M
2024-06-11 14.28 14.28 13.93 13.97 0.0M
2024-06-10 14.63 14.81 14.58 14.81 0.0M
2024-06-07 14.95 15.15 14.94 15.07 0.0M
2024-06-06 15.10 15.14 15.04 15.10 0.0M
2024-06-05 15.08 15.12 14.93 15.12 0.0M
2024-06-04 14.70 14.93 14.65 14.85 0.0M
2024-06-03 14.83 14.98 14.63 14.76 0.0M
2024-05-31 14.59 14.84 14.52 14.56 0.0M
2024-05-30 14.64 14.75 14.49 14.68 0.0M
2024-05-29 14.82 14.85 14.62 14.62 0.0M
2024-05-28 14.78 14.96 14.64 14.69 0.0M
2024-05-27 14.85 15.17 14.85 15.17 0.0M
2024-05-24 14.46 14.64 14.37 14.61 0.0M
2024-05-23 14.88 15.18 14.67 14.82 0.0M
2024-05-22 14.93 14.97 14.69 14.95 0.0M
2024-05-21 14.81 15.12 14.78 14.99 0.0M
2024-05-20 13.36 13.57 13.36 13.54 0.0M
2024-05-17 13.15 13.49 13.15 13.49 0.0M
2024-05-16 13.10 13.19 12.94 13.02 0.0M
2024-05-15 12.49 12.94 12.47 12.93 0.0M
2024-05-14 12.63 12.63 12.39 12.53 0.0M
2024-05-13 12.52 12.84 12.52 12.76 0.0M
2024-05-10 13.05 13.05 12.52 12.59 0.0M
2024-05-09 12.82 12.82 12.59 12.80 0.0M
2024-05-08 12.92 12.93 12.78 12.81 0.0M
2024-05-07 13.09 13.31 13.00 13.11 0.0M
2024-05-06 13.31 13.60 13.07 13.09 0.0M
2024-05-03 12.49 12.84 12.35 12.82 0.0M
2024-05-02 12.16 12.50 12.06 12.47 0.0M
2024-04-30 13.14 13.16 12.47 12.72 0.0M
2024-04-29 13.30 13.30 12.97 13.15 0.0M
2024-04-26 13.40 13.48 13.18 13.18 0.0M
2024-04-25 13.50 13.50 13.13 13.32 0.0M
2024-04-24 14.04 14.08 13.69 13.69 0.0M
2024-04-23 13.94 14.03 13.80 13.96 0.0M
2024-04-22 13.93 14.03 13.87 13.93 0.0M
2024-04-19 13.52 13.57 13.22 13.36 0.0M
2024-04-18 12.72 13.30 12.62 13.22 0.0M
2024-04-17 13.27 13.30 12.60 12.63 0.0M
2024-04-16 13.22 13.43 12.91 12.93 0.0M
2024-04-15 13.91 14.00 13.45 13.51 0.0M
2024-04-12 15.13 15.16 14.79 14.86 0.0M
2024-04-11 15.14 15.20 14.75 14.75 0.0M
2024-04-10 14.74 14.85 14.37 14.76 0.0M
2024-04-09 15.20 15.20 14.69 14.74 0.0M
2024-04-08 14.82 15.50 14.79 15.19 0.1M
2024-04-05 14.18 14.45 13.98 14.37 0.0M
2024-04-04 14.15 14.49 14.12 14.44 0.0M
2024-04-03 14.43 14.50 14.15 14.17 0.0M
2024-04-02 14.60 14.68 14.00 14.25 0.0M
2024-03-28 15.38 15.55 14.65 15.03 0.2M
2024-03-27 15.19 15.55 14.95 15.01 0.0M
2024-03-26 15.52 15.64 15.08 15.08 0.0M
2024-03-25 14.69 15.35 14.69 15.35 0.0M
2024-03-22 14.73 14.73 13.82 13.96 0.0M
2024-03-21 14.64 14.88 14.58 14.71 0.0M
2024-03-20 13.58 14.06 13.55 13.60 0.0M
2024-03-19 14.15 14.15 13.45 13.88 0.1M
2024-03-18 15.14 15.20 14.57 14.83 0.0M
2024-03-15 15.27 15.27 14.48 14.96 0.1M
2024-03-14 16.01 16.11 15.47 15.59 0.0M
2024-03-13 15.97 15.97 15.43 15.81 0.1M
2024-03-12 15.76 15.82 15.27 15.42 0.1M
2024-03-11 15.43 15.88 15.43 15.67 0.1M
2024-03-08 15.00 15.21 14.50 14.71 0.0M
2024-03-07 14.79 15.04 14.58 14.93 0.1M
2024-03-06 14.60 14.96 14.30 14.62 0.1M
2024-03-05 14.58 15.14 14.25 14.56 0.1M
2024-03-04 14.16 14.70 14.16 14.48 0.0M
2024-03-01 13.47 13.60 13.26 13.34 0.1M
2024-02-29 13.65 13.81 13.38 13.67 0.1M
2024-02-28 12.89 13.38 12.83 13.38 0.1M
2024-02-27 12.40 12.72 12.40 12.63 0.0M
2024-02-26 11.63 12.00 11.49 11.97 0.0M
2024-02-23 11.40 11.45 11.28 11.32 0.0M
2024-02-22 11.51 11.63 11.43 11.57 0.0M
2024-02-21 11.52 11.55 11.29 11.39 0.0M
2024-02-20 11.64 12.00 11.51 11.54 0.0M
2024-02-19 11.74 11.80 11.64 11.71 0.0M
2024-02-16 11.54 11.71 11.44 11.57 0.0M
2024-02-15 11.50 11.75 11.50 11.63 0.0M
2024-02-14 11.14 11.58 11.14 11.48 0.0M
2024-02-13 11.08 11.19 10.90 10.94 0.0M
2024-02-12 10.56 10.95 10.52 10.90 0.0M
2024-02-09 10.29 10.61 10.29 10.50 0.0M
2024-02-08 10.00 10.24 10.00 10.15 0.0M
2024-02-07 9.72 9.79 9.66 9.76 0.0M
2024-02-06 9.68 9.77 9.65 9.77 0.0M
2024-02-05 9.76 9.86 9.65 9.65 0.0M
2024-02-02 9.66 9.78 9.60 9.76 0.0M
2024-02-01 9.52 9.65 9.46 9.48 0.0M
2024-01-31 9.77 9.78 9.56 9.75 0.0M
2024-01-30 9.80 9.92 9.76 9.88 0.0M
2024-01-29 9.48 9.69 9.46 9.69 0.0M
2024-01-26 9.09 9.42 9.08 9.42 0.0M
2024-01-25 9.04 9.13 9.00 9.01 0.0M
2024-01-24 9.01 9.14 8.97 9.01 0.0M
2024-01-23 9.09 9.09 8.65 8.80 0.1M
2024-01-22 9.50 9.50 9.22 9.22 0.0M
2024-01-19 9.68 9.73 9.46 9.46 0.0M
2024-01-18 10.06 10.10 9.88 9.93 0.0M
2024-01-17 10.04 10.18 9.99 10.06 0.0M
2024-01-16 10.09 10.23 9.89 10.11 0.0M
2024-01-15 9.96 10.10 9.85 9.97 0.0M
2024-01-12 10.48 10.68 10.06 10.31 0.2M
2024-01-11 10.47 10.98 10.37 10.47 0.0M
2024-01-10 10.07 10.15 9.87 10.03 0.0M
2024-01-09 10.15 10.21 9.98 10.03 0.0M
2024-01-08 9.61 9.84 9.52 9.78 0.0M
2024-01-05 9.84 9.88 9.50 9.59 0.0M
2024-01-04 9.67 9.96 9.58 9.84 0.0M
2024-01-03 10.28 10.38 9.45 9.70 0.0M
2024-01-02 10.29 10.50 10.19 10.29 0.0M