21Shares Ethereum Staking ETP

AETH
🏛️ Alemania →
37.32
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
2024-12-30 36.29 36.29 35.64 35.94 0.0M
2024-12-27 35.32 36.41 34.90 35.21 0.0M
2024-12-23 35.06 35.57 34.76 34.97 0.0M
2024-12-20 35.53 36.05 32.83 35.99 0.2M
2024-12-19 39.15 39.36 37.95 38.40 0.1M
2024-12-18 40.50 40.89 40.25 40.70 0.0M
2024-12-17 42.08 42.40 41.30 41.50 0.0M
2024-12-16 41.70 41.75 40.87 41.61 0.0M
2024-12-13 41.06 41.78 40.77 41.14 0.0M
2024-12-12 41.09 41.95 40.87 41.44 0.1M
2024-12-11 38.56 40.17 38.56 39.93 0.1M
2024-12-10 38.97 39.50 37.23 37.32 0.1M
2024-12-09 40.88 41.11 39.60 40.08 0.1M
2024-12-06 40.70 42.31 40.05 41.89 0.1M
2024-12-05 40.49 41.43 40.38 40.60 0.1M
2024-12-04 39.02 40.46 38.66 39.83 0.1M
2024-12-03 38.00 38.21 36.73 37.58 0.1M
2024-12-02 38.58 38.83 37.50 38.58 0.1M
2024-11-29 37.14 38.17 37.10 37.70 0.1M
2024-11-28 37.74 38.03 37.05 37.06 0.1M
2024-11-27 35.91 37.40 35.77 37.36 0.1M
2024-11-26 35.81 35.81 34.46 35.09 0.0M
2024-11-25 36.08 37.29 35.23 36.83 0.3M
2024-11-22 35.58 36.03 34.61 35.29 0.1M
2024-11-21 32.95 35.34 32.80 34.96 0.2M
2024-11-20 32.50 33.09 32.27 32.44 0.1M
2024-11-19 32.60 32.87 32.20 32.75 0.1M
2024-11-18 32.68 33.28 31.95 33.28 0.1M
2024-11-15 31.86 32.63 31.65 31.79 0.0M
2024-11-14 33.55 33.79 31.90 32.58 0.0M
2024-11-13 33.00 34.82 32.69 34.37 0.0M
2024-11-12 35.16 35.79 33.26 33.76 0.2M
2024-11-11 32.53 34.30 32.46 34.05 0.1M
2024-11-08 29.82 30.36 29.70 30.10 0.1M
2024-11-07 29.00 29.10 28.42 29.07 0.2M
2024-11-06 26.70 27.42 26.47 27.32 0.0M
2024-11-05 24.85 25.03 24.58 24.86 0.1M
2024-11-04 25.00 25.06 24.56 24.56 0.0M
2024-11-01 25.40 26.25 25.23 25.55 0.1M
2024-10-31 26.87 26.89 25.90 25.94 0.0M
2024-10-30 27.28 27.65 27.12 27.31 0.0M
2024-10-29 26.68 27.14 26.68 27.06 0.1M
2024-10-28 25.65 25.91 25.50 25.61 0.0M
2024-10-25 25.52 26.12 25.20 25.94 0.0M
2024-10-24 26.10 26.15 25.69 25.85 0.0M
2024-10-23 26.71 26.73 25.97 25.99 0.0M
2024-10-22 27.06 27.07 26.67 26.78 0.0M
2024-10-21 27.72 27.80 27.10 27.18 0.0M
2024-10-18 26.78 26.96 26.57 26.93 0.0M
2024-10-17 26.70 26.75 26.36 26.62 0.0M
2024-10-16 26.43 26.79 26.37 26.54 0.0M
2024-10-15 26.46 27.14 25.78 26.14 0.0M
2024-10-14 25.41 26.70 25.41 26.58 0.1M
2024-10-11 24.29 24.72 24.21 24.54 0.0M
2024-10-10 24.30 24.30 23.94 24.08 0.0M
2024-10-09 24.55 24.89 24.40 24.89 0.2M
2024-10-08 24.47 24.57 24.21 24.21 0.0M
2024-10-07 25.07 25.29 24.58 25.04 0.0M
2024-10-04 23.75 24.13 23.70 24.07 0.0M
2024-10-03 23.90 23.90 23.17 23.27 0.0M
2024-10-02 24.84 24.84 24.19 24.59 0.0M
2024-10-01 26.25 26.30 24.35 25.21 0.0M
2024-09-30 25.99 26.12 25.70 25.85 0.0M
2024-09-27 26.36 26.63 26.17 26.63 0.0M
2024-09-26 25.89 26.17 25.87 26.17 0.0M
2024-09-25 25.84 25.95 25.78 25.82 0.0M
2024-09-24 26.24 26.32 25.66 25.85 0.0M
2024-09-23 26.20 26.45 26.16 26.44 0.1M
2024-09-20 25.17 25.40 24.95 25.21 0.0M
2024-09-19 24.00 24.29 23.97 24.08 0.0M
2024-09-18 23.15 23.16 22.69 22.83 0.0M
2024-09-17 22.78 23.76 22.78 23.59 0.0M
2024-09-16 22.80 23.01 22.52 22.73 0.0M
2024-09-13 23.33 24.00 23.30 24.00 0.0M
2024-09-12 23.68 23.69 23.19 23.19 0.0M
2024-09-11 23.31 23.41 22.88 23.19 0.0M
2024-09-10 23.43 23.64 23.38 23.46 0.0M
2024-09-09 22.98 23.24 22.80 22.89 0.0M
2024-09-06 23.65 23.86 22.68 23.09 0.1M
2024-09-05 23.91 24.00 23.50 23.56 0.0M
2024-09-04 23.76 24.31 23.74 24.22 0.0M
2024-09-03 25.09 25.12 24.39 24.57 0.0M
2024-09-02 24.42 25.17 24.25 25.11 0.0M
2024-08-30 25.16 25.24 24.39 24.45 0.0M
2024-08-29 25.40 25.80 25.26 25.80 0.0M
2024-08-28 24.39 25.22 24.05 24.67 0.1M
2024-08-27 26.51 26.55 25.37 25.50 0.0M
2024-08-26 27.01 27.15 26.76 26.85 0.0M
2024-08-23 26.61 26.70 26.06 26.39 0.0M
2024-08-22 26.06 26.14 25.81 25.82 0.0M
2024-08-21 25.83 25.89 25.20 25.63 0.0M
2024-08-20 26.67 26.67 25.48 26.00 0.0M
2024-08-19 26.31 26.31 25.70 25.81 0.0M
2024-08-16 26.34 26.36 25.43 25.43 0.0M
2024-08-15 26.29 26.80 25.95 26.73 0.0M
2024-08-14 27.34 27.65 26.40 26.49 0.0M
2024-08-13 26.88 26.91 26.49 26.72 0.0M
2024-08-12 25.75 27.31 25.57 26.89 0.0M
2024-08-09 27.19 27.24 26.00 26.23 0.0M
2024-08-08 24.57 25.28 24.32 25.28 0.0M
2024-08-07 25.77 25.77 24.00 24.18 0.0M
2024-08-06 25.42 25.75 24.50 25.32 0.0M
2024-08-05 23.52 24.43 21.99 24.31 0.1M
2024-08-02 32.22 32.29 30.00 31.00 0.0M
2024-08-01 32.40 32.77 31.92 32.62 0.0M
2024-07-31 33.83 34.08 33.68 33.75 0.0M
2024-07-30 34.03 34.30 33.75 33.88 0.0M
2024-07-29 34.34 34.57 33.58 33.60 0.0M
2024-07-26 33.18 33.28 32.85 33.04 0.0M
2024-07-25 32.27 32.39 31.67 31.97 0.0M
2024-07-24 34.77 35.32 34.77 34.78 0.0M
2024-07-23 34.92 35.90 34.92 34.98 0.0M
2024-07-22 35.21 35.54 34.87 35.06 0.0M
2024-07-19 34.79 35.19 34.31 34.81 0.0M
2024-07-18 34.78 35.28 34.30 34.30 0.0M
2024-07-17 35.39 35.39 34.79 35.16 0.0M
2024-07-16 34.52 35.03 34.00 35.03 0.0M
2024-07-15 33.95 34.22 33.71 34.10 0.0M
2024-07-12 31.46 31.64 30.94 31.60 0.0M
2024-07-11 31.70 32.34 31.61 31.86 0.0M
2024-07-10 31.68 31.80 31.40 31.74 0.0M
2024-07-09 31.42 31.72 31.02 31.17 0.0M
2024-07-08 29.70 31.33 29.49 30.60 0.0M
2024-07-05 29.21 30.55 28.85 30.46 0.1M
2024-07-04 32.82 32.82 31.63 31.76 0.0M
2024-07-03 34.53 34.54 33.53 33.77 0.0M
2024-07-02 35.45 35.51 35.00 35.02 0.0M
2024-07-01 35.75 35.84 35.48 35.72 0.0M
2024-06-28 35.67 35.71 35.11 35.15 0.0M
2024-06-27 34.82 35.69 34.73 35.57 0.0M
2024-06-26 34.95 35.10 34.64 34.64 0.0M
2024-06-25 34.61 35.26 34.47 35.20 0.0M
2024-06-24 34.62 34.87 32.71 33.93 0.0M
2024-06-21 36.31 36.31 35.59 36.00 0.0M
2024-06-20 37.00 37.17 35.97 36.24 0.0M
2024-06-19 36.62 36.62 36.03 36.18 0.0M
2024-06-18 35.31 35.47 34.68 35.04 0.0M
2024-06-17 36.59 36.69 35.89 36.04 0.0M
2024-06-14 36.15 36.36 35.85 36.00 0.0M
2024-06-13 35.69 36.01 35.49 35.55 0.0M
2024-06-12 36.16 37.23 36.10 36.86 0.0M
2024-06-11 36.28 36.42 35.92 35.95 0.0M
2024-06-10 37.73 37.91 37.44 37.91 0.0M
2024-06-07 38.71 39.04 38.55 38.84 0.0M
2024-06-06 39.03 39.18 38.91 39.03 0.0M
2024-06-05 38.67 38.80 38.47 38.78 0.0M
2024-06-04 38.21 38.61 38.14 38.51 0.0M
2024-06-03 38.85 39.15 38.19 38.43 0.0M
2024-05-31 38.22 39.07 38.00 38.29 0.0M
2024-05-30 38.27 38.60 37.86 38.48 0.0M
2024-05-29 39.23 39.23 38.30 38.30 0.0M
2024-05-28 39.17 39.74 38.88 38.96 0.0M
2024-05-27 39.69 40.18 39.45 40.14 0.0M
2024-05-24 37.48 37.98 36.97 37.81 0.0M
2024-05-23 38.61 40.12 38.11 39.00 0.1M
2024-05-22 38.34 38.38 37.37 38.17 0.0M
2024-05-21 37.24 38.86 37.05 38.72 0.1M
2024-05-20 31.24 31.70 31.24 31.61 0.0M
2024-05-17 30.10 31.64 30.10 31.58 0.0M
2024-05-16 30.62 30.67 29.80 29.98 0.0M
2024-05-15 29.61 30.33 29.46 30.33 0.0M
2024-05-14 29.85 29.85 29.31 29.56 0.0M
2024-05-13 29.89 30.60 29.89 30.24 0.0M
2024-05-10 31.27 31.27 30.00 30.05 0.0M
2024-05-09 30.85 30.85 30.30 30.79 0.0M
2024-05-08 31.00 31.07 30.64 30.82 0.0M
2024-05-07 31.39 32.05 31.21 31.44 0.0M
2024-05-06 32.60 32.97 31.33 31.53 0.0M
2024-05-03 30.76 31.40 30.40 31.40 0.0M
2024-05-02 30.00 31.01 29.53 30.88 0.0M
2024-04-30 32.67 32.67 30.61 30.77 0.0M
2024-04-29 32.73 32.87 32.17 32.82 0.0M
2024-04-26 32.20 32.60 32.03 32.05 0.0M
2024-04-25 32.50 32.50 31.64 32.36 0.0M
2024-04-24 33.57 33.97 32.91 32.91 0.0M
2024-04-23 32.96 33.61 32.57 33.27 0.0M
2024-04-22 33.37 33.39 32.85 32.93 0.0M
2024-04-19 32.25 32.36 31.62 31.94 0.0M
2024-04-18 30.64 31.96 30.58 31.66 0.0M
2024-04-17 32.11 32.11 30.43 30.53 0.0M
2024-04-16 32.18 32.46 31.27 31.51 0.0M
2024-04-15 33.52 33.94 32.31 32.64 0.0M
2024-04-12 36.46 36.64 35.67 35.77 0.0M
2024-04-11 36.78 37.11 35.92 35.96 0.0M
2024-04-10 35.95 36.09 34.90 35.76 0.0M
2024-04-09 37.11 37.11 35.50 35.68 0.0M
2024-04-08 34.94 37.30 34.94 36.87 0.0M
2024-04-05 33.56 33.97 32.82 33.77 0.0M
2024-04-04 33.66 34.42 33.66 34.26 0.0M
2024-04-03 33.94 34.33 33.76 33.81 0.0M
2024-04-02 34.85 34.86 33.20 33.60 0.0M
2024-03-28 36.57 36.87 36.33 36.47 0.0M
2024-03-27 36.43 37.20 35.62 35.84 0.0M
2024-03-26 37.08 37.35 36.14 36.64 0.0M
2024-03-25 35.22 36.63 35.00 36.62 0.0M
2024-03-22 35.82 35.92 33.58 33.65 0.0M
2024-03-21 35.82 36.34 35.41 35.74 0.0M
2024-03-20 32.68 34.55 32.42 32.46 0.0M
2024-03-19 33.91 33.91 32.53 33.46 0.1M
2024-03-18 36.64 36.64 35.33 35.94 0.0M
2024-03-15 38.00 38.06 36.01 37.27 0.1M
2024-03-14 40.00 40.30 38.70 39.10 0.0M
2024-03-13 40.77 41.24 39.83 40.17 0.0M
2024-03-12 40.87 40.93 39.34 39.47 0.0M
2024-03-11 40.44 41.11 40.34 40.69 0.1M
2024-03-08 39.54 40.30 38.59 39.23 0.1M
2024-03-07 38.52 39.08 38.17 38.65 0.0M
2024-03-06 38.25 39.54 38.00 38.37 0.1M
2024-03-05 37.38 39.20 37.00 37.79 0.0M
2024-03-04 35.56 36.37 35.45 36.16 0.0M
2024-03-01 34.39 35.28 34.37 34.55 0.0M
2024-02-29 35.44 35.88 35.09 35.30 0.0M
2024-02-28 33.83 34.62 33.60 34.62 0.0M
2024-02-27 32.86 33.51 32.70 33.06 0.0M
2024-02-26 31.56 32.27 31.00 32.25 0.0M
2024-02-23 29.94 30.10 29.71 29.78 0.0M
2024-02-22 30.46 30.85 29.97 30.42 0.0M
2024-02-21 29.99 29.99 29.47 29.74 0.0M
2024-02-20 29.96 30.64 29.47 29.88 0.0M
2024-02-19 29.87 29.97 29.67 29.96 0.0M
2024-02-16 29.00 29.24 28.21 28.64 0.0M
2024-02-15 28.59 29.40 28.50 29.09 0.0M
2024-02-14 27.41 28.55 27.41 28.31 0.0M
2024-02-13 27.16 27.57 26.89 27.03 0.0M
2024-02-12 25.53 26.27 25.38 26.12 0.0M
2024-02-09 25.21 25.85 25.18 25.50 0.0M
2024-02-08 24.85 25.30 24.82 25.01 0.0M
2024-02-07 24.22 24.44 24.20 24.43 0.0M
2024-02-06 23.84 24.25 23.79 24.21 0.0M
2024-02-05 23.66 24.01 23.59 23.59 0.0M
2024-02-02 23.46 23.68 23.39 23.61 0.0M
2024-02-01 23.26 23.50 23.10 23.13 0.0M
2024-01-31 23.92 23.92 23.26 23.69 0.0M
2024-01-30 23.55 24.03 23.44 24.02 0.0M
2024-01-29 22.97 23.38 22.89 23.38 0.0M
2024-01-26 22.49 23.13 22.48 23.13 0.0M
2024-01-25 22.58 22.70 22.22 22.30 0.0M
2024-01-24 22.68 22.90 22.45 22.59 0.0M
2024-01-23 23.57 23.57 21.98 22.38 0.0M
2024-01-22 24.54 24.54 23.79 23.95 0.0M
2024-01-19 25.05 25.35 24.72 24.75 0.0M
2024-01-18 25.71 25.81 25.43 25.50 0.0M
2024-01-17 25.88 26.03 25.76 25.83 0.0M
2024-01-16 25.58 26.11 25.38 25.98 0.0M
2024-01-15 25.20 25.68 25.20 25.42 0.0M
2024-01-12 26.14 27.28 26.04 26.80 0.0M
2024-01-11 26.11 27.12 25.96 26.19 0.1M
2024-01-10 24.02 24.71 23.76 24.52 0.0M
2024-01-09 23.28 23.39 22.68 22.83 0.0M
2024-01-08 22.47 22.90 22.33 22.83 0.0M
2024-01-05 22.87 22.95 22.38 22.38 0.0M
2024-01-04 22.53 23.00 22.29 22.82 0.0M
2024-01-03 23.88 24.10 21.55 22.69 0.0M
2024-01-02 24.01 24.42 23.80 23.88 0.0M