VanEck Ethereum (ETHV)

ETHV
🏛️ Estados Unidos →
59.02
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 50.30 50.30 48.70 48.82 0.1M
2024-12-30 48.94 50.01 48.30 49.74 0.2M
2024-12-27 49.54 49.61 48.37 48.86 0.1M
2024-12-26 49.26 49.26 48.46 48.70 0.1M
2024-12-24 50.40 51.54 50.29 51.29 0.1M
2024-12-23 49.09 49.95 47.90 49.72 0.1M
2024-12-20 48.76 51.27 48.49 50.45 0.2M
2024-12-19 54.00 54.19 48.66 49.42 0.2M
2024-12-18 56.63 57.00 53.35 54.12 0.1M
2024-12-17 58.68 58.98 57.52 57.66 0.2M
2024-12-16 57.33 60.29 57.30 59.25 0.1M
2024-12-13 57.55 58.13 57.00 57.47 0.0M
2024-12-12 58.30 58.41 56.43 56.96 0.0M
2024-12-11 54.72 56.34 54.65 56.21 0.1M
2024-12-10 54.55 54.73 51.60 53.44 0.1M
2024-12-09 57.03 57.88 54.59 54.79 0.2M
2024-12-06 57.48 60.00 57.37 59.50 0.1M
2024-12-05 57.57 58.07 55.46 56.03 0.1M
2024-12-04 54.56 57.16 54.45 57.05 0.1M
2024-12-03 52.05 52.97 51.34 52.93 0.0M
2024-12-02 53.16 54.00 52.13 53.04 0.1M
2024-11-29 52.86 53.48 52.51 52.52 0.0M
2024-11-27 51.17 53.25 51.10 53.25 0.1M
2024-11-26 48.62 49.22 47.66 48.59 0.1M
2024-11-25 51.23 52.00 49.18 51.40 0.4M
2024-11-22 48.31 48.77 47.90 48.21 0.1M
2024-11-21 49.18 49.72 47.59 49.19 0.2M
2024-11-20 45.83 45.95 44.50 45.02 0.0M
2024-11-19 45.44 46.12 45.27 45.44 0.0M
2024-11-18 45.48 46.77 45.14 46.32 0.0M
2024-11-15 44.99 45.25 44.27 45.22 0.1M
2024-11-14 46.72 46.77 44.81 45.34 0.3M
2024-11-13 47.51 48.86 45.86 46.41 0.3M
2024-11-12 47.92 48.57 47.18 48.19 0.1M
2024-11-11 46.40 49.53 46.30 49.37 0.2M
2024-11-08 43.32 43.73 42.45 43.16 0.2M
2024-11-07 41.30 42.71 40.76 42.60 0.5M
2024-11-06 38.54 39.64 38.28 39.55 0.3M
2024-11-05 36.00 36.32 35.29 35.49 0.1M
2024-11-04 36.01 36.02 35.22 35.41 0.1M
2024-11-01 37.11 37.80 36.45 36.83 0.1M
2024-10-31 38.45 38.45 36.69 36.74 0.1M
2024-10-30 39.40 39.88 38.91 38.92 0.1M
2024-10-29 38.36 39.25 38.30 38.50 0.0M
2024-10-28 37.03 37.15 36.45 36.69 0.0M
2024-10-25 37.15 37.41 35.96 36.25 0.0M
2024-10-24 37.06 37.22 36.84 37.15 0.0M
2024-10-23 37.71 37.87 35.94 36.73 0.0M
2024-10-22 38.53 38.63 38.24 38.45 0.0M
2024-10-21 39.44 39.44 38.95 39.26 0.0M
2024-10-18 38.40 39.21 38.39 38.85 0.0M
2024-10-17 38.22 38.57 37.73 38.03 0.1M
2024-10-16 38.55 38.75 38.06 38.32 0.0M
2024-10-15 38.17 39.35 37.26 37.96 0.1M
2024-10-14 37.39 38.76 37.33 38.46 0.2M
2024-10-11 35.52 36.21 35.50 36.03 0.1M
2024-10-10 34.97 35.41 34.10 34.61 0.1M
2024-10-09 35.61 36.20 35.26 35.38 0.1M
2024-10-08 35.63 35.96 35.28 35.75 0.0M
2024-10-07 36.27 36.85 35.52 35.83 0.0M
2024-10-04 34.87 35.76 34.47 35.64 0.0M
2024-10-03 34.49 34.61 33.84 34.45 0.1M
2024-10-02 35.54 36.14 34.70 34.71 0.0M
2024-10-01 38.18 38.25 35.73 36.45 0.1M
2024-09-30 38.57 38.57 37.82 38.02 0.0M
2024-09-27 38.93 40.03 38.75 39.59 0.1M
2024-09-26 38.50 39.06 38.24 38.88 0.1M
2024-09-25 38.35 38.37 37.57 37.65 0.0M
2024-09-24 38.58 38.90 38.03 38.81 0.0M
2024-09-23 38.82 39.49 38.56 39.18 0.1M
2024-09-20 37.10 37.61 36.88 37.27 0.1M
2024-09-19 35.87 36.56 35.54 36.07 0.1M
2024-09-18 33.84 34.62 33.54 33.88 0.1M
2024-09-17 34.04 34.99 33.84 34.44 0.1M
2024-09-16 33.75 33.75 33.21 33.28 0.1M
2024-09-13 34.39 35.62 34.39 35.51 0.1M
2024-09-12 34.32 34.57 34.05 34.53 0.0M
2024-09-11 34.17 34.59 33.37 34.26 0.1M
2024-09-10 34.33 34.93 33.99 34.93 0.1M
2024-09-09 33.85 34.45 33.32 34.45 0.1M
2024-09-06 35.10 35.11 32.32 32.47 0.2M
2024-09-05 35.10 35.35 34.40 34.61 0.1M
2024-09-04 35.12 36.43 35.07 35.92 0.0M
2024-09-03 36.72 36.72 35.63 35.79 0.1M
2024-08-30 37.01 37.21 35.59 36.71 0.2M
2024-08-29 37.60 38.00 36.70 37.04 0.1M
2024-08-28 36.96 37.23 35.97 36.71 0.1M
2024-08-27 38.46 38.46 37.50 37.82 0.1M
2024-08-26 40.10 40.10 39.20 39.25 0.1M
2024-08-23 38.95 40.32 38.67 40.31 0.2M
2024-08-22 38.46 38.53 38.04 38.20 0.0M
2024-08-21 37.79 38.85 37.21 38.75 0.1M
2024-08-20 38.73 38.83 37.45 38.07 0.1M
2024-08-19 38.03 38.47 37.61 38.23 0.1M
2024-08-16 38.24 38.49 37.42 38.40 0.1M
2024-08-15 38.96 39.11 37.06 37.33 0.1M
2024-08-14 39.88 39.99 38.68 39.12 0.1M
2024-08-13 38.70 39.90 38.60 39.71 0.1M
2024-08-12 39.29 39.79 38.00 38.98 0.1M
2024-08-09 38.37 38.97 37.53 37.92 0.1M
2024-08-08 36.10 37.96 35.43 37.70 0.1M
2024-08-07 36.14 36.41 34.13 34.44 0.1M
2024-08-06 36.03 37.36 35.60 36.50 0.1M
2024-08-05 32.11 36.89 32.04 35.23 1.0M
2024-08-02 46.11 46.60 43.76 44.10 0.1M
2024-08-01 46.59 46.74 45.15 45.86 0.1M
2024-07-31 48.83 49.10 47.62 47.75 0.1M
2024-07-30 49.07 49.22 47.77 47.91 0.2M
2024-07-29 49.38 49.38 47.77 48.50 0.3M
2024-07-26 47.54 48.14 47.23 47.98 0.4M
2024-07-25 46.28 46.51 45.44 45.76 0.2M
2024-07-24 50.86 50.93 49.24 49.27 0.4M
2024-07-23 51.66 51.66 49.75 50.68 0.9M