Bitwise Physical Ethereum ETC (A3GMKD)

ZETH
🏛️ Deutschland →
31.60
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 31.32 31.80 30.99 31.60 0.0M
2025-09-25 31.77 32.20 31.50 31.99 0.4M
2025-09-24 33.09 33.37 33.05 33.35 0.0M
2025-09-23 33.29 33.44 32.98 33.17 0.0M
2025-09-22 33.37 33.56 32.83 33.12 0.0M
2025-09-19 35.88 36.10 35.43 35.52 0.0M
2025-09-18 36.22 36.64 36.10 36.46 0.0M
2025-09-17 35.80 35.85 35.22 35.44 0.0M
2025-09-16 35.75 35.75 34.98 35.10 0.0M
2025-09-15 36.87 36.90 35.52 35.52 0.1M
2025-09-12 36.12 36.39 35.95 36.21 0.1M
2025-09-11 35.42 35.64 34.82 35.20 0.0M
2025-09-10 34.46 35.40 34.44 35.14 0.0M
2025-09-09 34.70 34.75 34.15 34.16 0.0M
2025-09-08 34.19 34.84 34.12 34.78 0.0M
2025-09-05 34.82 35.96 33.90 34.07 0.0M
2025-09-04 35.06 35.58 34.47 34.52 0.0M
2025-09-03 34.65 35.85 34.56 35.76 0.0M
2025-09-02 35.22 35.38 34.42 34.55 0.0M
2025-09-01 35.05 35.77 34.90 34.90 0.0M
2025-08-29 35.57 35.70 34.20 34.54 0.1M
2025-08-28 36.79 37.16 36.17 36.27 0.0M
2025-08-27 36.91 37.59 36.76 37.48 0.1M
2025-08-26 35.57 36.71 35.33 36.31 0.0M
2025-08-25 37.08 37.27 36.15 36.98 0.1M
2025-08-22 34.68 37.50 34.02 37.08 0.1M
2025-08-21 34.53 34.70 33.69 34.27 0.1M
2025-08-20 33.70 34.50 32.99 34.35 0.2M
2025-08-19 33.97 34.64 33.49 33.71 0.0M
2025-08-18 34.15 34.95 33.87 34.54 0.0M
2025-08-15 37.21 37.43 35.51 35.61 0.1M
2025-08-14 38.11 38.15 36.00 37.00 0.1M
2025-08-13 37.01 37.86 36.80 37.05 0.1M
2025-08-12 34.62 35.65 34.30 35.62 0.1M
2025-08-11 34.45 34.80 33.55 34.74 0.1M
2025-08-08 31.38 32.22 31.26 31.75 0.1M
2025-08-07 29.67 31.04 29.61 30.81 0.1M
2025-08-06 29.30 29.40 28.86 29.25 0.0M
2025-08-05 29.54 29.88 28.76 28.76 0.3M
2025-08-04 28.61 29.56 28.61 29.54 0.0M
2025-08-01 29.94 29.96 28.89 29.05 0.0M
2025-07-31 31.59 31.65 30.80 31.00 0.0M
2025-07-30 30.97 31.22 30.43 30.91 0.0M
2025-07-29 31.02 31.46 30.48 30.48 0.0M
2025-07-28 31.00 31.26 30.34 30.69 0.1M
2025-07-25 28.87 29.89 28.80 28.95 0.0M
2025-07-24 28.03 30.00 28.02 29.64 0.0M
2025-07-23 29.49 29.49 28.63 28.84 0.0M
2025-07-22 29.58 29.76 28.97 29.69 0.1M
2025-07-21 30.49 30.86 30.23 30.57 0.1M
2025-07-18 29.33 29.50 28.40 28.48 0.1M
2025-07-17 27.64 28.12 26.94 27.63 0.1M
2025-07-16 25.41 26.36 25.38 25.80 0.1M
2025-07-15 24.01 24.65 23.75 24.32 0.0M
2025-07-14 24.31 24.65 24.18 24.22 0.1M
2025-07-11 23.89 24.26 23.81 23.93 0.1M
2025-07-10 22.35 22.44 22.17 22.21 0.1M
2025-07-09 21.00 21.36 20.85 21.23 0.0M
2025-07-08 20.38 20.75 20.28 20.50 0.0M
2025-07-07 20.44 20.48 20.19 20.28 0.0M
2025-07-04 20.41 20.41 19.89 19.89 0.0M
2025-07-03 20.59 20.86 20.49 20.50 0.0M
2025-07-02 19.51 19.87 19.00 19.82 0.1M
2025-07-01 19.59 19.60 19.21 19.31 0.0M
2025-06-30 19.70 19.77 19.37 19.64 0.0M
2025-06-27 19.56 19.71 19.32 19.45 0.0M
2025-06-26 19.93 20.00 19.37 19.37 0.0M
2025-06-25 19.76 19.79 18.99 19.39 0.0M
2025-06-24 19.54 19.70 19.23 19.64 0.0M
2025-06-23 18.44 18.77 18.30 18.43 0.1M
2025-06-20 20.54 20.83 20.30 20.30 0.0M
2025-06-19 20.65 20.74 20.41 20.41 0.0M
2025-06-18 20.56 20.72 20.20 20.41 0.0M
2025-06-17 20.98 20.98 20.30 20.30 0.0M
2025-06-16 21.27 21.39 21.02 21.35 0.0M
2025-06-13 20.45 20.85 20.38 20.66 0.1M
2025-06-12 22.57 22.58 22.00 22.34 0.0M
2025-06-11 22.98 23.42 22.62 23.42 0.0M
2025-06-10 22.03 22.80 21.98 22.25 0.0M
2025-06-09 20.46 20.92 20.41 20.85 0.0M
2025-06-06 20.22 20.83 20.15 20.67 0.0M
2025-06-05 21.42 21.66 20.99 21.26 0.0M
2025-06-04 21.70 21.83 21.52 21.78 0.0M
2025-06-03 21.51 21.83 21.40 21.70 0.0M
2025-06-02 20.60 20.83 20.36 20.83 0.0M
2025-05-30 21.72 21.78 21.37 21.55 0.1M
2025-05-29 22.63 22.76 21.70 21.94 0.2M
2025-05-28 21.82 22.29 21.77 21.87 0.0M
2025-05-27 21.24 22.13 21.24 22.04 0.0M
2025-05-26 21.25 21.35 21.00 21.14 0.0M
2025-05-23 22.07 22.22 20.88 21.35 0.1M
2025-05-22 21.63 22.37 21.63 22.26 0.2M
2025-05-21 21.46 21.47 20.82 21.13 0.1M
2025-05-20 21.16 21.20 20.59 20.74 0.0M
2025-05-19 20.01 20.51 19.89 20.51 0.1M
2025-05-16 21.71 22.04 21.45 21.84 0.0M
2025-05-15 21.52 21.53 20.82 21.34 0.1M
2025-05-14 22.36 22.39 21.50 21.68 0.1M
2025-05-13 20.77 21.56 20.77 21.48 0.1M
2025-05-12 21.58 22.03 21.00 21.19 0.1M
2025-05-09 19.15 20.67 19.06 19.17 0.3M
2025-05-08 15.89 16.87 15.89 16.87 0.1M
2025-05-07 15.13 15.25 15.05 15.07 0.0M
2025-05-06 14.97 14.97 14.59 14.71 0.0M
2025-05-05 15.08 15.16 14.94 14.98 0.0M
2025-05-02 15.17 15.31 15.09 15.25 0.0M
2025-04-30 14.89 15.00 14.48 14.67 0.0M
2025-04-29 14.99 15.16 14.76 14.95 0.0M
2025-04-28 14.95 15.06 14.51 14.51 0.0M
2025-04-25 14.75 15.13 14.63 14.99 0.0M
2025-04-24 14.66 14.67 14.35 14.67 0.0M
2025-04-23 14.78 15.50 14.67 14.75 0.0M
2025-04-22 12.97 14.21 12.97 13.90 0.0M
2025-04-17 13.22 13.29 13.02 13.07 0.0M
2025-04-16 13.01 13.27 12.90 13.23 0.0M
2025-04-15 13.60 13.75 13.39 13.47 0.0M
2025-04-14 13.36 13.93 13.27 13.67 0.0M
2025-04-11 12.89 13.03 12.72 12.95 0.0M
2025-04-10 13.82 13.82 12.69 12.69 0.0M
2025-04-09 12.55 12.70 12.20 12.60 0.0M
2025-04-08 13.50 13.62 13.12 13.19 0.0M
2025-04-07 12.39 14.00 12.31 13.41 0.1M
2025-04-04 15.34 15.67 15.02 15.34 0.0M
2025-04-03 15.54 15.59 14.65 15.08 0.0M
2025-04-02 16.15 16.57 16.15 16.57 0.0M
2025-04-01 16.19 16.66 16.14 16.64 0.0M
2025-03-31 15.68 16.07 15.46 16.06 0.0M
2025-03-28 16.69 16.78 16.24 16.28 0.0M
2025-03-27 17.70 17.77 17.38 17.49 0.0M
2025-03-26 18.04 18.05 17.50 17.58 0.0M
2025-03-25 17.97 18.07 17.93 17.95 0.0M
2025-03-24 18.04 18.22 18.03 18.06 0.0M
2025-03-21 17.17 17.17 16.76 17.02 0.0M
2025-03-20 17.36 17.48 16.98 16.98 0.0M
2025-03-19 16.67 17.75 16.67 17.63 0.0M
2025-03-18 16.39 16.44 16.16 16.24 0.0M
2025-03-17 16.43 16.66 16.30 16.48 0.0M
2025-03-14 16.41 16.78 16.00 16.66 0.0M
2025-03-13 16.24 16.54 16.07 16.09 0.0M
2025-03-12 16.52 16.80 15.90 16.20 0.1M
2025-03-11 16.52 16.77 15.92 16.65 0.0M
2025-03-10 17.98 18.61 17.34 17.50 0.1M
2025-03-07 19.03 19.55 18.67 18.76 0.0M
2025-03-06 19.88 20.09 19.49 19.51 0.0M
2025-03-05 19.55 19.98 18.95 18.95 0.1M
2025-03-04 18.70 19.24 17.85 17.85 0.1M
2025-03-03 21.52 21.52 20.22 20.45 0.0M
2025-02-28 18.97 20.15 18.81 20.07 0.0M
2025-02-27 21.16 21.38 20.68 20.85 0.0M
2025-02-26 22.05 22.30 21.30 21.53 0.0M
2025-02-25 21.66 21.88 21.17 21.39 0.1M
2025-02-24 24.37 24.42 23.82 24.00 0.1M
2025-02-21 24.81 25.52 24.19 24.72 0.1M
2025-02-20 24.66 24.90 24.41 24.44 0.0M
2025-02-19 24.41 24.70 24.32 24.51 0.0M
2025-02-18 24.05 24.52 23.81 23.81 0.0M
2025-02-17 24.07 25.37 24.06 24.52 0.0M
2025-02-14 24.32 24.53 24.14 24.42 0.0M
2025-02-13 24.26 24.29 23.48 23.76 0.0M
2025-02-12 23.82 24.12 23.15 23.63 0.0M
2025-02-11 24.81 24.85 24.01 24.10 0.1M
2025-02-10 24.10 24.49 24.09 24.25 0.0M
2025-02-07 24.59 25.36 24.59 24.73 0.0M
2025-02-06 25.66 25.96 24.49 24.58 0.0M
2025-02-05 25.06 25.54 24.83 24.88 0.0M
2025-02-04 24.65 25.90 24.52 25.29 0.1M
2025-02-03 23.76 24.92 23.27 24.72 0.2M
2025-01-31 29.39 31.12 29.34 30.83 0.0M
2025-01-30 28.88 29.66 28.87 29.55 0.0M
2025-01-29 28.58 28.58 27.83 28.00 0.0M
2025-01-28 28.85 28.96 28.52 28.55 0.0M
2025-01-27 27.62 28.20 27.36 27.90 0.0M
2025-01-24 30.48 30.72 30.27 30.39 0.0M
2025-01-23 29.28 29.73 28.86 29.67 0.0M
2025-01-22 29.83 30.04 29.59 29.69 0.0M
2025-01-21 29.51 30.30 29.46 30.03 0.0M
2025-01-20 30.99 31.15 29.88 30.36 0.0M
2025-01-17 30.95 31.63 30.95 31.57 0.0M
2025-01-16 30.96 30.99 29.98 30.64 0.0M
2025-01-15 29.63 30.80 29.19 30.74 0.0M
2025-01-14 29.20 29.84 29.11 29.21 0.0M
2025-01-13 29.56 29.56 26.92 27.98 0.0M
2025-01-10 30.21 30.39 29.51 29.91 0.0M
2025-01-09 30.20 30.45 29.49 30.16 0.0M
2025-01-08 30.64 30.96 30.46 30.46 0.0M
2025-01-07 33.24 33.30 31.19 31.61 0.0M
2025-01-06 33.38 33.90 32.90 33.85 0.0M
2025-01-03 31.51 32.91 31.46 32.87 0.0M
2025-01-02 31.15 32.09 31.15 32.09 0.0M