WisdomTree Physical Ethereum ETC

WETH
🏛️ Frankreich →
33.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.05 33.28 32.77 33.33 0.0M
2025-09-25 33.46 33.81 32.67 33.77 0.0M
2025-09-24 34.89 35.08 34.83 35.15 0.0M
2025-09-23 35.05 35.18 34.80 35.02 0.0M
2025-09-22 35.18 35.30 34.75 34.91 0.0M
2025-09-19 37.78 38.01 37.78 37.45 0.0M
2025-09-18 38.16 38.57 38.02 38.33 0.0M
2025-09-17 37.73 37.73 37.25 37.20 0.0M
2025-09-16 37.64 37.65 36.83 36.95 0.0M
2025-09-15 38.88 38.90 37.50 37.56 0.0M
2025-09-12 38.06 38.19 37.80 38.06 0.0M
2025-09-11 37.27 37.36 36.95 37.00 0.0M
2025-09-10 36.28 37.05 36.28 36.98 0.0M
2025-09-09 36.51 36.54 36.08 35.98 0.0M
2025-09-08 36.03 36.37 36.03 36.67 0.0M
2025-09-05 36.65 37.31 36.65 35.96 0.0M
2025-09-04 36.90 37.06 36.40 36.37 0.0M
2025-09-03 36.48 37.66 36.45 37.52 0.0M
2025-09-02 37.09 37.21 36.20 36.56 0.0M
2025-09-01 36.92 37.07 36.87 36.72 0.0M
2025-08-29 37.41 37.41 35.93 36.32 0.0M
2025-08-28 38.67 38.81 38.50 38.07 0.0M
2025-08-27 38.84 39.46 38.73 39.29 0.0M
2025-08-26 37.39 38.39 37.29 38.28 0.0M
2025-08-25 39.00 39.34 38.24 38.96 0.0M
2025-08-22 36.49 39.05 36.31 38.88 0.0M
2025-08-21 36.34 36.34 35.87 35.99 0.0M
2025-08-20 35.46 36.30 34.75 36.23 0.0M
2025-08-19 35.70 36.25 35.26 35.51 0.0M
2025-08-18 35.80 36.67 35.63 36.35 0.0M
2025-08-15 39.18 39.18 37.61 37.26 0.0M
2025-08-14 40.05 40.11 37.86 38.99 0.0M
2025-08-13 38.89 39.75 38.74 38.93 0.0M
2025-08-12 36.35 37.41 36.16 37.29 0.0M
2025-08-11 36.18 36.30 35.72 36.34 0.0M
2025-08-08 32.97 33.72 32.86 33.33 0.0M
2025-08-07 31.18 32.38 31.18 32.37 0.0M
2025-08-06 30.81 30.81 30.59 30.63 0.0M
2025-08-05 31.03 31.03 30.79 30.30 0.0M
2025-08-04 30.07 31.00 29.99 31.00 0.0M
2025-08-01 31.43 31.43 30.53 30.57 0.0M
2025-07-31 33.20 33.21 32.31 32.51 0.0M
2025-07-30 32.55 32.55 32.02 32.40 0.0M
2025-07-29 32.69 33.06 32.06 32.02 0.0M
2025-07-28 32.59 32.83 32.44 32.25 0.0M
2025-07-25 30.30 31.19 30.20 30.47 0.0M
2025-07-24 29.48 30.74 29.44 31.22 0.0M
2025-07-23 30.97 30.97 30.07 30.22 0.0M
2025-07-22 31.07 31.14 30.49 31.14 0.0M
2025-07-21 32.05 32.35 31.80 32.17 0.0M
2025-07-18 31.02 31.02 30.00 29.87 0.0M
2025-07-17 29.02 29.41 28.92 28.95 0.0M
2025-07-16 26.80 27.51 26.64 27.16 0.0M
2025-07-15 25.22 25.82 24.92 25.37 0.0M
2025-07-14 25.51 25.79 25.34 25.50 0.0M
2025-07-11 25.08 25.50 25.00 25.08 0.0M
2025-07-10 23.57 23.57 23.29 23.29 0.0M
2025-07-09 22.02 22.30 21.93 22.25 0.0M
2025-07-08 21.38 21.59 21.30 21.48 0.0M
2025-07-07 21.44 21.57 21.19 21.27 0.0M
2025-07-04 21.39 21.39 20.99 20.92 0.0M
2025-07-03 21.64 21.95 21.51 21.58 0.0M
2025-07-02 20.47 20.47 20.47 20.76 0.0M
2025-07-01 20.52 20.54 20.12 20.23 0.0M
2025-06-30 20.66 20.72 20.66 20.60 0.0M
2025-06-27 20.52 20.52 20.29 20.38 0.0M
2025-06-26 20.88 20.88 20.53 20.29 0.0M
2025-06-25 20.70 20.74 20.31 20.31 0.0M
2025-06-24 20.31 20.56 20.31 20.59 0.0M
2025-06-23 19.37 19.60 19.25 19.27 0.0M
2025-06-20 21.51 21.73 21.51 21.27 0.0M
2025-06-19 21.63 21.63 21.63 21.42 0.0M
2025-06-18 21.53 21.53 21.15 21.38 0.0M
2025-06-17 21.96 21.96 21.33 21.27 0.0M
2025-06-16 22.27 22.27 22.13 22.34 0.0M
2025-06-13 21.44 21.72 21.44 21.67 0.0M
2025-06-12 23.64 23.64 23.09 23.39 0.0M
2025-06-11 24.06 24.06 23.78 24.37 0.0M
2025-06-10 23.13 23.80 23.13 23.50 0.0M
2025-06-09 21.40 21.40 21.40 21.86 0.0M
2025-06-06 21.16 21.70 21.16 21.63 0.0M
2025-06-05 22.43 22.63 22.43 22.30 0.0M
2025-06-04 22.70 22.70 22.47 22.77 0.0M
2025-06-03 22.51 22.51 22.51 22.81 0.0M
2025-06-02 21.54 21.59 21.32 21.80 0.0M
2025-05-30 22.75 22.75 22.62 22.61 0.0M
2025-05-29 23.66 23.76 22.91 22.99 0.0M
2025-05-28 22.84 22.90 22.81 22.86 0.0M
2025-05-27 22.23 23.10 22.23 23.05 0.0M
2025-05-26 22.23 22.23 22.00 22.05 0.0M
2025-05-23 23.08 23.08 21.96 22.31 0.0M
2025-05-22 22.66 23.21 22.66 23.21 0.0M
2025-05-21 22.44 22.44 22.12 22.25 0.0M
2025-05-20 22.12 22.14 21.69 21.66 0.0M
2025-05-19 20.83 21.13 20.83 21.36 0.0M
2025-05-16 22.69 22.85 22.69 22.85 0.0M
2025-05-15 22.48 22.48 21.97 22.24 0.0M
2025-05-14 23.35 23.44 22.65 22.63 0.0M
2025-05-13 21.70 21.81 21.67 22.48 0.0M
2025-05-12 22.40 22.73 22.23 22.08 0.0M
2025-05-09 20.00 21.11 19.95 20.05 0.0M
2025-05-08 16.74 17.14 16.74 17.59 0.0M
2025-05-07 15.80 15.83 15.80 15.74 0.0M
2025-05-06 15.64 15.64 15.52 15.33 0.0M
2025-05-05 15.75 15.80 15.58 15.62 0.0M
2025-05-02 15.86 15.86 15.86 15.90 0.0M
2025-04-30 15.55 15.55 14.98 15.25 0.0M
2025-04-29 15.65 15.68 15.60 15.64 0.0M
2025-04-28 15.60 15.67 15.40 15.18 0.0M
2025-04-25 15.36 15.36 15.36 15.67 0.0M
2025-04-24 15.28 15.28 14.92 15.25 0.0M
2025-04-23 15.44 15.65 15.44 15.23 0.0M
2025-04-22 13.49 14.53 13.49 14.53 0.0M
2025-04-17 13.79 13.85 13.79 13.60 0.0M
2025-04-16 13.58 13.76 13.50 13.76 0.0M
2025-04-15 14.19 14.19 14.19 14.07 0.0M
2025-04-14 13.91 14.51 13.91 14.23 0.0M
2025-04-11 13.45 13.51 13.24 13.51 0.0M
2025-04-10 14.41 14.41 13.30 13.30 0.0M
2025-04-09 13.06 13.22 12.77 13.17 0.0M
2025-04-08 14.07 14.07 14.00 13.71 0.0M
2025-04-07 13.31 13.89 13.30 13.87 0.0M
2025-04-04 16.00 16.24 15.86 16.07 0.0M
2025-04-03 16.24 16.24 15.90 15.69 0.0M
2025-04-02 16.84 17.11 16.84 17.06 0.0M
2025-04-01 16.84 17.08 16.84 17.32 0.0M
2025-03-31 16.34 16.34 16.19 16.68 0.0M
2025-03-28 17.37 17.37 17.03 16.93 0.0M
2025-03-27 18.44 18.44 18.39 18.22 0.0M
2025-03-26 18.78 18.78 18.78 18.33 0.0M
2025-03-25 18.71 18.71 18.71 18.75 0.0M
2025-03-24 18.74 18.74 18.74 18.81 0.0M
2025-03-21 17.87 17.87 17.52 17.73 0.0M
2025-03-20 18.07 18.07 18.07 17.68 0.0M
2025-03-19 17.36 18.39 17.36 18.39 0.0M
2025-03-18 17.06 17.06 16.99 16.92 0.0M
2025-03-17 17.10 17.21 17.10 17.19 0.0M
2025-03-14 17.10 17.10 17.05 17.32 0.0M
2025-03-13 16.89 17.09 16.87 16.75 0.0M
2025-03-12 17.23 17.23 16.57 16.73 0.0M
2025-03-11 17.23 17.24 17.19 17.24 0.0M
2025-03-10 18.74 18.88 18.12 18.17 0.0M
2025-03-07 19.83 19.83 19.83 19.53 0.0M
2025-03-06 20.67 20.80 20.34 20.29 0.0M
2025-03-05 20.53 20.53 20.17 19.73 0.0M
2025-03-04 19.45 19.74 19.00 18.82 0.0M
2025-03-03 22.48 22.48 21.27 21.27 0.0M
2025-02-28 19.88 20.76 19.63 20.83 0.0M
2025-02-27 21.98 21.98 21.82 21.75 0.0M
2025-02-26 23.14 23.15 22.59 22.36 0.0M
2025-02-25 22.31 22.73 22.00 22.25 0.0M
2025-02-24 25.44 25.44 24.90 24.99 0.0M
2025-02-21 25.78 26.22 25.39 25.68 0.0M
2025-02-20 25.66 25.90 25.65 25.50 0.0M
2025-02-19 25.38 25.38 25.19 25.51 0.0M
2025-02-18 24.99 25.29 24.98 24.88 0.0M
2025-02-17 25.02 26.50 25.02 25.48 0.0M
2025-02-14 25.27 25.45 25.19 25.41 0.0M
2025-02-13 25.21 25.21 24.65 24.61 0.0M
2025-02-12 24.73 24.96 24.73 24.50 0.0M
2025-02-11 25.78 25.79 25.16 25.10 0.0M
2025-02-10 25.03 25.25 25.03 25.25 0.0M
2025-02-07 25.57 26.34 25.57 25.70 0.0M
2025-02-06 26.61 26.78 25.68 25.55 0.0M
2025-02-05 26.06 26.50 25.93 25.86 0.0M
2025-02-04 25.53 26.89 25.51 26.26 0.0M
2025-02-03 24.87 25.82 24.20 25.69 0.0M
2025-01-31 30.51 32.31 30.51 32.00 0.0M
2025-01-30 29.99 30.25 29.99 30.67 0.0M
2025-01-29 29.70 29.70 29.00 29.02 0.0M
2025-01-28 29.92 30.08 29.70 29.65 0.0M
2025-01-27 28.82 29.13 28.81 28.97 0.0M
2025-01-24 31.65 31.73 31.25 31.56 0.0M
2025-01-23 30.41 30.60 29.94 30.79 0.0M
2025-01-22 30.92 30.92 30.79 30.80 0.0M
2025-01-21 30.62 31.27 30.62 31.22 0.0M
2025-01-20 32.09 32.34 31.01 31.47 0.0M
2025-01-17 32.10 32.87 32.10 32.69 0.0M
2025-01-16 32.13 32.13 31.36 31.64 0.0M
2025-01-15 30.70 31.72 30.41 31.93 0.0M
2025-01-14 30.21 30.99 30.17 30.35 0.0M
2025-01-13 30.62 30.62 27.61 28.98 0.0M
2025-01-10 31.29 31.41 30.70 31.00 0.0M
2025-01-09 31.30 31.60 30.75 31.32 0.0M
2025-01-08 31.74 31.99 31.74 31.63 0.0M
2025-01-07 34.49 34.49 32.30 32.80 0.0M
2025-01-06 34.67 34.88 34.16 35.12 0.0M
2025-01-03 32.62 33.91 32.62 34.01 0.0M
2025-01-02 32.41 32.98 32.31 33.17 0.0M