21Shares Crypto Mid-Cap Index ETP

ALTSUSD
🏛️ Francia →
18.57
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 18.04 18.40 18.04 18.37 0.0M
2024-12-30 18.16 18.18 18.16 17.92 0.0M
2024-12-27 18.44 19.03 18.44 18.20 0.0M
2024-12-24 18.70 18.82 18.70 18.79 0.0M
2024-12-23 17.92 17.99 17.92 18.19 0.0M
2024-12-20 18.61 18.61 16.66 18.36 0.0M
2024-12-19 20.06 20.06 19.11 19.54 0.0M
2024-12-18 20.54 20.54 20.45 20.43 0.0M
2024-12-17 21.01 21.09 20.94 21.33 0.0M
2024-12-16 20.78 20.78 20.38 20.98 0.0M
2024-12-13 20.79 20.87 20.75 20.78 0.0M
2024-12-12 21.40 21.48 20.99 21.25 0.0M
2024-12-11 20.05 20.65 19.99 20.79 0.0M
2024-12-10 19.49 19.80 19.12 18.45 0.0M
2024-12-09 21.10 21.10 20.55 20.68 0.0M
2024-12-06 21.20 21.32 20.44 21.24 0.0M
2024-12-05 21.49 21.72 21.49 21.36 0.0M
2024-12-04 22.80 22.97 21.73 21.61 0.0M
2024-12-03 21.17 21.50 19.51 20.89 0.0M
2024-12-02 19.94 21.55 19.32 21.02 0.0M
2024-11-29 17.73 18.32 17.73 18.22 0.0M
2024-11-28 17.35 17.42 17.13 17.15 0.0M
2024-11-27 17.13 17.52 17.13 17.37 0.0M
2024-11-26 17.13 17.13 15.93 16.77 0.0M
2024-11-25 18.11 18.45 17.75 17.60 0.0M
2024-11-22 17.40 17.71 17.08 17.58 0.0M
2024-11-21 15.80 16.06 15.70 16.07 0.0M
2024-11-20 15.39 15.87 15.39 15.54 0.0M
2024-11-19 15.72 15.94 15.38 15.55 0.0M
2024-11-18 15.76 15.93 15.51 15.93 0.0M
2024-11-15 13.60 14.19 13.60 14.05 0.0M
2024-11-14 13.90 13.94 13.81 13.57 0.0M
2024-11-13 12.94 13.66 12.94 13.71 0.0M
2024-11-12 13.78 14.20 13.04 13.29 0.0M
2024-11-11 12.81 13.27 12.80 13.37 0.0M
2024-11-08 12.00 12.00 11.90 12.13 0.0M
2024-11-07 11.64 11.64 11.59 11.71 0.0M
2024-11-06 11.46 11.46 11.46 11.40 0.0M
2024-11-05 10.44 10.44 10.44 10.59 0.0M
2024-11-04 10.43 10.43 10.43 10.42 0.0M
2024-11-01 10.76 10.82 10.76 10.83 0.0M
2024-10-31 11.08 11.08 11.08 10.85 0.0M
2024-10-30 11.36 11.36 11.16 11.17 0.0M
2024-10-29 11.36 11.36 11.36 11.48 0.0M
2024-10-28 11.13 11.13 11.13 10.94 0.0M
2024-10-25 11.05 11.05 11.05 11.18 0.0M
2024-10-24 11.15 11.22 11.15 11.22 0.0M
2024-10-23 10.98 10.98 10.97 10.88 0.0M
2024-10-22 11.15 11.15 11.02 11.08 0.0M
2024-10-21 11.24 11.27 11.11 10.99 0.0M
2024-10-18 10.80 10.80 10.72 10.80 0.0M
2024-10-17 10.77 10.77 10.77 10.72 0.0M
2024-10-16 10.68 10.78 10.68 10.80 0.0M
2024-10-15 10.73 10.92 10.73 10.61 0.0M
2024-10-14 10.54 10.54 10.54 10.74 0.0M
2024-10-11 10.09 10.09 10.09 10.25 0.0M
2024-10-10 10.10 10.10 10.10 9.99 0.0M
2024-10-09 10.25 10.25 10.25 10.25 0.0M
2024-10-08 10.13 10.13 10.13 10.12 0.0M
2024-10-07 10.40 10.40 10.40 10.37 0.0M
2024-10-04 9.81 10.03 9.81 9.99 0.0M
2024-10-03 9.90 9.90 9.53 9.56 0.0M
2024-10-02 10.27 10.27 10.27 10.16 0.0M
2024-10-01 10.72 10.79 10.72 10.33 0.0M
2024-09-30 10.75 10.82 10.75 10.65 0.0M
2024-09-27 10.91 10.96 10.91 10.99 0.0M
2024-09-26 10.57 10.57 10.57 10.72 0.0M
2024-09-25 10.48 10.58 10.48 10.61 0.0M
2024-09-24 10.49 10.52 10.49 10.48 0.0M
2024-09-23 10.42 10.42 10.31 10.37 0.0M
2024-09-20 10.38 10.38 10.38 10.23 0.0M
2024-09-19 9.93 10.05 9.93 10.08 0.0M
2024-09-18 9.63 9.63 9.63 9.46 0.0M
2024-09-17 9.62 9.66 9.62 9.83 0.0M
2024-09-16 9.63 9.63 9.49 9.56 0.0M
2024-09-13 9.66 9.66 9.66 9.88 0.0M
2024-09-12 9.76 9.79 9.76 9.76 0.0M
2024-09-11 9.41 9.41 9.41 9.43 0.0M
2024-09-10 9.52 9.62 9.52 9.60 0.0M
2024-09-09 9.23 9.23 9.23 9.30 0.0M
2024-09-06 9.32 9.32 9.07 9.03 0.0M
2024-09-05 9.29 9.29 9.29 9.24 0.0M
2024-09-04 9.28 9.28 9.17 9.34 0.0M
2024-09-03 9.65 9.65 9.41 9.44 0.0M
2024-09-02 9.51 9.51 9.51 9.51 0.0M
2024-08-30 9.82 9.82 9.82 9.59 0.0M
2024-08-29 10.01 10.01 10.01 10.11 0.0M
2024-08-28 10.06 10.06 10.06 9.90 0.0M
2024-08-27 10.45 10.45 10.45 10.34 0.0M
2024-08-26 10.58 10.58 10.58 10.49 0.0M
2024-08-23 10.41 10.41 10.41 10.35 0.0M
2024-08-22 10.20 10.27 10.20 10.34 0.0M
2024-08-21 10.17 10.17 10.17 10.01 0.0M
2024-08-20 10.25 10.25 10.25 10.06 0.0M
2024-08-19 9.78 9.84 9.78 9.89 0.0M
2024-08-16 9.75 9.75 9.57 9.48 0.0M
2024-08-15 9.64 9.64 9.64 9.88 0.0M
2024-08-14 9.89 9.89 9.89 9.77 0.0M
2024-08-13 9.88 9.88 9.88 9.83 0.0M
2024-08-12 9.68 9.95 9.68 9.84 0.0M
2024-08-09 10.19 10.23 9.86 9.98 0.0M
2024-08-08 9.85 9.85 9.85 10.12 0.0M
2024-08-07 9.63 9.77 9.63 9.38 0.0M
2024-08-06 9.34 9.44 9.17 9.37 0.0M
2024-08-05 8.59 8.59 7.88 8.79 0.0M
2024-08-02 10.87 10.87 10.87 10.28 0.0M
2024-08-01 11.13 11.13 11.13 10.89 0.0M
2024-07-31 11.73 11.79 11.73 11.69 0.0M
2024-07-30 11.56 11.56 11.56 11.59 0.0M
2024-07-29 11.98 11.98 11.98 11.72 0.0M
2024-07-26 11.51 11.56 11.51 11.57 0.0M
2024-07-25 11.26 11.26 11.26 11.21 0.0M
2024-07-24 11.48 11.48 11.48 11.65 0.0M
2024-07-23 11.47 11.47 11.39 11.55 0.0M
2024-07-22 11.47 11.91 11.47 11.70 0.0M
2024-07-19 11.03 11.30 11.03 11.18 0.0M
2024-07-18 11.08 11.13 11.07 10.88 0.0M
2024-07-17 11.27 11.28 11.25 11.18 0.0M
2024-07-16 10.75 10.91 10.75 11.08 0.0M
2024-07-15 10.76 10.76 10.76 10.76 0.0M
2024-07-12 9.79 9.88 9.79 9.91 0.0M
2024-07-11 9.94 9.94 9.94 9.92 0.0M
2024-07-10 10.01 10.01 10.01 9.88 0.0M
2024-07-09 9.82 9.82 9.82 9.74 0.0M
2024-07-08 9.54 9.54 9.50 9.64 0.0M
2024-07-05 8.84 9.37 8.84 9.35 0.0M
2024-07-04 9.88 9.88 9.77 9.66 0.0M
2024-07-03 10.61 10.61 10.35 10.32 0.0M
2024-07-02 10.70 10.70 10.70 10.70 0.0M
2024-07-01 10.69 10.69 10.69 10.71 0.0M
2024-06-28 10.61 10.61 10.51 10.48 0.0M
2024-06-27 10.23 10.38 10.23 10.63 0.0M
2024-06-26 10.33 10.33 10.33 10.31 0.0M
2024-06-25 10.25 10.36 10.25 10.40 0.0M
2024-06-24 9.92 9.92 9.83 9.98 0.0M
2024-06-21 10.39 10.39 10.20 10.32 0.0M
2024-06-20 10.55 10.67 10.55 10.44 0.0M
2024-06-19 10.68 10.68 10.68 10.45 0.0M
2024-06-18 10.40 10.54 10.40 10.25 0.0M
2024-06-17 10.95 10.95 10.88 10.80 0.0M
2024-06-14 11.02 11.02 11.02 10.95 0.0M
2024-06-13 11.10 11.10 11.07 10.97 0.0M
2024-06-12 11.14 11.36 11.14 11.47 0.0M
2024-06-11 11.21 11.24 11.21 11.13 0.0M
2024-06-10 11.60 11.60 11.60 11.75 0.0M
2024-06-07 12.36 12.36 12.36 12.48 0.0M
2024-06-06 12.31 12.31 12.31 12.47 0.0M
2024-06-05 12.47 12.47 12.47 12.44 0.0M
2024-06-04 11.64 11.85 11.06 11.97 0.0M
2024-06-03 11.80 11.82 11.63 11.63 0.0M
2024-05-31 11.50 11.55 11.50 11.48 0.0M
2024-05-30 11.52 11.52 11.52 11.56 0.0M
2024-05-29 11.78 11.78 11.63 11.67 0.0M
2024-05-28 11.66 11.66 11.60 11.59 0.0M
2024-05-27 11.83 11.83 11.59 11.80 0.0M
2024-05-24 11.79 11.79 11.63 11.68 0.0M
2024-05-23 12.06 12.06 12.06 11.83 0.0M
2024-05-22 12.31 12.31 12.31 12.25 0.0M
2024-05-21 12.24 12.24 12.24 12.28 0.0M
2024-05-20 11.56 11.56 11.56 11.67 0.0M
2024-05-17 11.46 11.63 11.46 11.64 0.0M
2024-05-16 11.34 11.36 11.34 11.18 0.0M
2024-05-15 10.69 10.69 10.69 11.08 0.0M
2024-05-14 10.93 10.93 10.93 10.74 0.0M
2024-05-13 10.90 10.90 10.90 11.04 0.0M
2024-05-09 11.21 11.21 11.21 11.22 0.0M
2024-05-08 11.04 11.04 11.04 11.06 0.0M
2024-05-07 11.34 11.36 11.36 11.36 0.0M
2024-05-03 11.35 10.75 10.75 10.75 0.0M
2024-05-02 10.48 10.82 10.48 10.91 0.0M
2024-04-30 11.00 11.00 10.38 10.44 0.0M
2024-04-29 10.77 10.77 10.77 10.92 0.0M
2024-04-26 11.27 11.32 11.27 11.17 0.0M
2024-04-25 11.35 11.35 11.23 11.30 0.0M
2024-04-24 11.79 11.83 11.79 11.48 0.0M
2024-04-23 11.77 11.78 11.76 11.80 0.0M
2024-04-22 11.64 11.64 11.64 11.62 0.0M
2024-04-19 10.96 10.96 10.92 10.94 0.0M
2024-04-18 10.37 10.37 10.26 10.72 0.0M
2024-04-17 10.75 10.75 10.29 10.14 0.0M
2024-04-16 10.77 10.77 10.34 10.38 0.0M
2024-04-15 11.44 11.46 11.41 11.05 0.0M
2024-04-12 12.89 12.93 12.89 12.54 0.0M
2024-04-11 12.75 12.75 12.75 12.64 0.0M
2024-04-10 12.39 12.39 12.20 12.38 0.0M
2024-04-09 12.57 12.57 12.55 12.33 0.0M
2024-04-08 12.51 12.85 12.51 12.70 0.0M
2024-04-05 12.22 12.22 12.10 12.28 0.0M
2024-04-04 12.35 12.47 12.35 12.59 0.0M
2024-04-03 12.60 12.60 12.53 12.37 0.0M
2024-04-02 12.66 12.66 12.17 12.35 0.0M
2024-03-28 13.16 13.16 13.12 13.04 0.0M
2024-03-27 13.00 13.00 12.87 12.80 0.0M
2024-03-26 13.50 13.55 13.34 13.12 0.0M
2024-03-25 13.29 13.42 13.08 13.38 0.0M
2024-03-22 12.99 13.03 12.30 12.37 0.0M
2024-03-21 12.79 12.93 12.76 12.92 0.0M
2024-03-20 12.20 12.20 11.70 11.70 0.0M
2024-03-19 12.28 12.50 11.85 12.48 0.0M
2024-03-18 13.48 13.52 13.19 13.39 0.0M
2024-03-15 13.18 13.33 12.22 13.24 0.0M
2024-03-14 13.42 13.69 13.22 13.06 0.0M
2024-03-13 13.10 13.10 12.84 12.95 0.0M
2024-03-12 12.76 12.85 12.76 12.75 0.0M
2024-03-11 12.11 12.14 12.00 12.29 0.0M
2024-03-08 11.49 11.54 11.49 11.38 0.0M
2024-03-07 11.22 11.22 11.22 11.46 0.0M
2024-03-06 10.83 10.96 10.83 10.74 0.0M
2024-03-05 11.05 11.25 11.03 10.99 0.0M
2024-03-04 10.95 11.19 10.95 11.05 0.0M
2024-03-01 10.48 10.62 10.48 10.48 0.0M
2024-02-29 10.55 10.73 10.55 10.54 0.0M
2024-02-28 9.98 10.12 9.98 10.27 0.0M
2024-02-27 9.76 9.79 9.76 9.71 0.0M
2024-02-26 9.39 9.63 9.39 9.62 0.0M
2024-02-23 9.24 9.24 9.24 9.10 0.0M
2024-02-22 9.39 9.39 9.39 9.35 0.0M
2024-02-21 9.27 9.27 9.17 9.25 0.0M
2024-02-20 9.54 9.54 9.30 9.30 0.0M
2024-02-19 9.58 9.58 9.58 9.57 0.0M
2024-02-16 9.50 9.50 9.45 9.47 0.0M
2024-02-15 9.41 9.63 9.41 9.52 0.0M
2024-02-14 9.09 9.33 9.09 9.26 0.0M
2024-02-13 9.07 9.07 8.92 8.90 0.0M
2024-02-12 8.69 8.69 8.62 8.89 0.0M
2024-02-09 8.65 8.65 8.65 8.70 0.0M
2024-02-08 8.48 8.52 8.48 8.59 0.0M
2024-02-07 8.13 8.15 8.13 8.20 0.0M
2024-02-06 8.15 8.15 8.15 8.20 0.0M
2024-02-05 8.23 8.23 8.20 8.14 0.0M
2024-02-02 8.23 8.23 8.23 8.31 0.0M
2024-02-01 8.00 8.00 8.00 8.01 0.0M
2024-01-31 8.30 8.30 8.09 8.26 0.0M
2024-01-30 8.44 8.54 8.44 8.42 0.0M
2024-01-29 8.20 8.20 8.20 8.35 0.0M
2024-01-26 7.80 7.99 7.80 8.05 0.0M
2024-01-25 7.80 7.75 7.73 7.73 0.0M
2024-01-24 7.70 7.70 7.70 7.71 0.0M
2024-01-23 7.79 7.79 7.79 7.62 0.0M
2024-01-22 8.13 8.13 8.04 7.96 0.0M
2024-01-19 8.23 8.23 8.23 8.01 0.0M
2024-01-18 8.51 8.51 8.40 8.42 0.0M
2024-01-17 8.51 8.51 8.51 8.49 0.0M
2024-01-16 8.53 8.56 8.53 8.54 0.0M
2024-01-15 8.53 8.45 8.44 8.45 0.0M
2024-01-12 8.65 8.65 8.65 8.47 0.0M
2024-01-11 8.90 8.90 8.68 8.59 0.0M
2024-01-10 8.23 8.23 8.12 8.12 0.0M
2024-01-09 8.41 8.41 8.41 8.23 0.0M
2024-01-08 7.98 8.18 7.98 8.15 0.0M
2024-01-05 8.63 8.63 8.47 8.37 0.0M
2024-01-04 8.60 8.76 8.60 8.69 0.0M
2024-01-03 9.13 9.13 9.00 8.70 0.0M
2024-01-02 9.25 9.35 9.17 9.08 0.0M