CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ Deutschland →
101.74
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
2022-12-30 32.82 32.95 32.80 32.88 0.0M
2022-12-29 33.10 33.32 33.10 33.15 0.0M
2022-12-28 33.12 33.29 32.96 33.06 0.0M
2022-12-27 33.75 33.76 33.44 33.47 0.0M
2022-12-23 33.87 34.00 33.75 33.79 0.0M
2022-12-22 33.59 33.77 32.94 33.11 0.0M
2022-12-21 33.55 33.80 33.49 33.70 0.0M
2022-12-20 33.56 33.80 33.49 33.49 0.0M
2022-12-19 32.72 32.99 32.62 32.62 0.0M
2022-12-16 35.44 35.44 33.08 33.25 0.0M
2022-12-15 35.68 35.81 35.11 35.11 0.0M
2022-12-14 36.67 37.09 36.56 36.92 0.0M
2022-12-13 35.33 37.16 35.33 36.71 0.0M
2022-12-12 34.91 35.09 34.84 35.07 0.0M
2022-12-09 35.75 35.96 35.67 35.67 0.0M
2022-12-08 34.56 34.97 34.56 34.96 0.0M
2022-12-07 34.51 34.73 34.38 34.56 0.0M
2022-12-06 35.45 35.46 34.99 35.27 0.0M
2022-12-05 36.28 36.49 35.39 35.45 0.0M
2022-12-02 35.73 36.11 35.67 35.82 0.0M
2022-12-01 36.24 36.35 35.48 35.72 0.0M
2022-11-30 36.22 36.36 35.96 36.31 0.0M
2022-11-29 34.29 34.64 34.29 34.39 0.0M
2022-11-28 33.36 33.36 32.82 33.04 0.0M
2022-11-25 33.57 33.86 33.29 33.57 0.0M
2022-11-24 34.11 34.11 33.69 33.85 0.0M
2022-11-23 33.23 33.57 32.91 32.94 0.0M
2022-11-22 31.43 32.39 30.98 32.39 0.0M
2022-11-21 32.30 32.76 31.91 31.92 0.0M
2022-11-18 34.38 34.69 34.38 34.43 0.0M
2022-11-17 34.13 34.49 33.88 34.49 0.0M
2022-11-16 35.25 35.25 34.03 34.12 0.0M
2022-11-15 35.59 36.40 35.59 35.94 0.0M
2022-11-14 36.18 36.60 35.00 35.24 0.0M
2022-11-11 36.66 36.72 34.87 35.51 0.0M
2022-11-10 35.00 39.34 34.48 38.79 0.0M
2022-11-09 37.24 37.30 33.90 34.19 0.0M
2022-11-08 43.96 45.23 42.00 45.23 0.0M
2022-11-07 46.31 47.10 46.31 46.87 0.0M
2022-11-04 47.91 49.68 47.30 48.28 0.0M
2022-11-03 46.56 46.92 46.21 46.64 0.0M
2022-11-02 46.67 46.97 45.66 46.50 0.0M
2022-11-01 47.29 47.83 46.67 47.05 0.0M
2022-10-31 47.06 48.23 46.63 46.85 0.0M
2022-10-28 44.78 45.62 44.25 45.43 0.0M
2022-10-27 45.69 46.50 45.44 45.98 0.0M
2022-10-26 44.36 46.88 44.34 46.25 0.0M
2022-10-25 40.39 41.38 40.17 41.20 0.0M
2022-10-24 40.27 40.61 39.82 39.92 0.0M
2022-10-21 38.87 38.88 38.52 38.66 0.0M
2022-10-20 38.99 39.27 38.96 39.18 0.0M
2022-10-19 38.93 39.28 38.93 39.19 0.0M
2022-10-18 40.02 40.02 39.18 39.28 0.0M
2022-10-17 39.75 40.24 39.60 39.99 0.0M
2022-10-14 40.06 40.56 39.76 39.76 0.0M
2022-10-13 39.08 39.09 36.84 37.76 0.0M
2022-10-12 39.43 39.61 39.29 39.47 0.0M
2022-10-11 38.91 39.26 38.81 39.21 0.0M
2022-10-10 40.02 40.14 39.84 39.92 0.0M
2022-10-07 40.82 40.97 40.23 40.44 0.0M
2022-10-06 40.71 41.20 40.62 41.07 0.0M
2022-10-05 40.15 40.15 39.60 39.75 0.0M
2022-10-04 40.13 40.50 39.97 40.11 0.0M
2022-10-03 39.00 39.82 38.82 39.76 0.0M
2022-09-30 40.19 41.35 40.12 40.96 0.0M
2022-09-29 40.50 40.78 39.29 40.08 0.0M
2022-09-28 39.62 40.87 39.20 40.62 0.0M
2022-09-27 42.47 42.81 42.18 42.18 0.0M
2022-09-26 39.50 40.72 39.36 40.56 0.0M
2022-09-23 40.22 40.22 38.67 39.43 0.0M
2022-09-22 38.07 39.03 37.90 37.90 0.0M
2022-09-21 39.47 40.31 39.32 40.08 0.0M
2022-09-20 40.23 40.47 39.39 40.03 0.0M
2022-09-19 38.06 40.46 38.06 39.70 0.0M
2022-09-16 43.83 44.00 42.72 42.73 0.0M
2022-09-15 48.30 49.00 44.35 44.53 0.0M
2022-09-14 47.75 47.75 46.65 46.96 0.0M
2022-09-13 49.67 50.45 46.70 46.94 0.0M
2022-09-12 50.28 50.87 49.87 50.07 0.0M
2022-09-09 49.83 50.70 49.30 50.70 0.0M
2022-09-08 47.92 48.55 47.38 48.47 0.0M
2022-09-07 45.17 45.82 44.90 45.62 0.0M
2022-09-06 49.32 49.78 48.89 49.43 0.0M
2022-09-05 46.57 47.63 46.32 47.31 0.0M
2022-09-02 46.77 48.21 46.63 47.97 0.0M
2022-09-01 45.37 46.35 44.92 45.71 0.0M
2022-08-31 46.56 47.35 45.29 45.53 0.0M
2022-08-30 46.48 47.03 44.57 44.68 0.0M
2022-08-29 43.02 44.94 42.60 44.94 0.0M
2022-08-26 48.91 49.30 46.97 47.12 0.0M
2022-08-25 50.11 50.64 50.06 50.21 0.0M
2022-08-24 48.78 49.35 48.28 49.29 0.0M
2022-08-23 46.79 48.38 46.79 48.38 0.0M
2022-08-22 46.64 46.64 45.28 46.61 0.0M
2022-08-19 51.26 51.26 49.26 49.50 0.0M
2022-08-18 53.27 54.47 53.27 54.47 0.0M
2022-08-17 56.28 56.28 52.69 53.06 0.0M
2022-08-16 54.58 55.46 54.34 54.60 0.0M
2022-08-15 54.97 55.36 54.40 55.14 0.0M
2022-08-12 53.95 54.50 53.60 54.50 0.0M
2022-08-11 53.94 54.97 53.81 54.40 0.0M
2022-08-10 48.50 52.64 48.50 52.54 0.0M
2022-08-09 51.38 51.50 48.15 48.68 0.0M
2022-08-08 50.26 52.43 50.10 51.36 0.0M
2022-08-05 47.92 49.60 47.70 48.54 0.0M
2022-08-04 47.08 47.36 46.31 46.40 0.0M
2022-08-03 47.29 48.46 47.29 48.31 0.0M
2022-08-02 45.45 46.86 45.00 46.86 0.0M
2022-08-01 49.80 49.80 47.06 47.92 0.0M
2022-07-29 49.40 50.17 48.35 49.72 0.0M
2022-07-28 47.23 49.08 46.32 49.08 0.0M
2022-07-27 42.61 43.50 42.00 43.30 0.0M
2022-07-26 40.87 41.12 40.03 40.06 0.0M
2022-07-25 44.05 44.57 43.49 44.02 0.0M
2022-07-22 46.01 47.50 45.49 45.49 0.0M
2022-07-21 42.69 43.88 42.60 43.73 0.0M
2022-07-20 44.99 46.70 44.13 46.26 0.0M
2022-07-19 44.07 44.99 43.50 44.00 0.0M
2022-07-18 42.34 43.45 42.28 43.00 0.0M
2022-07-15 35.21 36.05 35.21 35.78 0.0M
2022-07-14 32.42 32.66 31.85 32.66 0.0M
2022-07-13 31.15 32.43 30.00 30.97 0.0M
2022-07-12 31.55 31.56 31.10 31.56 0.0M
2022-07-11 33.26 33.45 33.16 33.32 0.0M
2022-07-08 36.05 36.12 34.99 35.82 0.0M
2022-07-07 33.80 35.42 33.80 35.24 0.0M
2022-07-06 32.63 33.08 32.63 32.76 0.0M
2022-07-05 32.82 32.82 31.04 31.19 0.0M
2022-07-04 29.55 31.67 29.55 31.26 0.0M
2022-07-01 29.61 30.32 29.36 30.04 0.0M
2022-06-30 29.90 29.90 28.56 29.08 0.0M
2022-06-29 31.50 31.84 30.71 31.25 0.0M
2022-06-28 33.63 34.34 33.35 33.35 0.0M
2022-06-27 34.08 34.34 32.90 32.96 0.0M
2022-06-24 31.76 34.21 31.76 33.43 0.0M
2022-06-23 30.66 31.20 30.46 30.46 0.0M
2022-06-22 30.29 31.29 30.04 30.66 0.0M
2022-06-21 32.19 33.10 31.93 32.92 0.0M
2022-06-20 30.30 32.42 29.91 31.48 0.0M
2022-06-17 30.93 31.23 30.24 30.32 0.0M
2022-06-16 33.40 33.45 30.90 31.38 0.0M
2022-06-15 31.97 32.49 28.80 31.26 0.0M
2022-06-14 35.12 35.20 32.65 34.67 0.0M
2022-06-13 37.41 37.41 33.67 34.58 0.0M
2022-06-10 49.68 49.82 48.30 48.38 0.0M
2022-06-09 49.53 50.03 49.14 49.64 0.0M
2022-06-08 49.69 50.27 49.19 49.93 0.0M
2022-06-07 48.44 49.40 48.34 49.00 0.0M
2022-06-06 50.29 52.76 50.29 51.86 0.0M
2022-06-03 49.71 49.71 48.13 48.68 0.0M
2022-06-02 50.42 50.48 49.13 50.05 0.0M
2022-06-01 53.48 54.17 52.23 52.23 0.0M
2022-05-31 54.16 54.60 53.59 53.59 0.0M
2022-05-30 52.20 52.51 51.81 52.20 0.0M
2022-05-27 48.65 49.65 48.59 48.96 0.0M
2022-05-26 53.01 53.01 48.85 50.96 0.0M
2022-05-25 54.70 54.80 53.78 54.08 0.0M
2022-05-24 54.57 54.57 52.57 53.35 0.0M
2022-05-23 57.16 57.90 56.73 57.19 0.0M
2022-05-20 56.14 57.22 54.94 54.94 0.0M
2022-05-19 55.26 56.37 53.80 56.37 0.0M
2022-05-18 56.81 57.20 54.88 54.95 0.0M
2022-05-17 58.64 59.00 57.51 57.79 0.0M
2022-05-16 57.03 57.87 56.65 56.72 0.0M
2022-05-13 59.00 60.94 58.01 59.36 0.0M
2022-05-12 63.00 63.00 52.76 56.60 0.0M
2022-05-11 64.68 68.23 61.80 64.14 0.0M
2022-05-10 67.28 68.55 65.50 66.13 0.0M
2022-05-09 69.05 69.11 65.99 65.99 0.1M
2022-05-06 77.14 77.14 74.06 75.36 0.0M
2022-05-05 81.77 82.01 76.92 77.75 0.0M
2022-05-04 78.95 80.74 78.95 79.20 0.0M
2022-05-03 79.93 80.03 79.10 79.28 0.0M
2022-05-02 80.06 80.22 78.48 79.37 0.0M
2022-04-29 81.75 81.83 79.67 79.98 0.0M
2022-04-28 80.88 82.63 80.73 81.49 0.0M
2022-04-27 79.89 81.62 79.39 80.33 0.0M
2022-04-26 82.60 83.19 80.19 80.19 0.0M
2022-04-25 77.33 79.65 77.08 79.65 0.0M
2022-04-22 82.33 82.61 81.28 81.28 0.0M
2022-04-21 83.58 85.83 83.58 85.58 0.0M
2022-04-20 84.79 86.58 83.25 83.44 0.0M
2022-04-19 83.56 85.44 83.19 85.37 0.0M
2022-04-14 84.18 84.79 83.17 83.17 0.0M
2022-04-13 83.25 84.82 82.31 84.82 0.0M
2022-04-12 81.76 83.55 81.70 83.08 0.0M
2022-04-11 86.38 86.41 82.00 82.18 0.0M
2022-04-08 89.02 90.15 88.16 89.38 0.0M
2022-04-07 86.96 87.91 85.84 85.98 0.0M
2022-04-06 91.58 91.58 87.90 88.11 0.0M
2022-04-05 94.77 95.71 93.00 93.54 0.0M
2022-04-04 93.95 94.00 92.35 92.35 0.0M
2022-04-01 87.39 92.64 87.39 91.79 0.0M
2022-03-31 90.02 91.74 89.47 89.53 0.0M
2022-03-30 90.46 90.70 89.00 89.40 0.0M
2022-03-29 91.76 92.80 91.50 91.75 0.0M
2022-03-28 89.72 91.64 89.61 91.03 0.0M
2022-03-25 83.91 85.94 83.40 84.23 0.0M
2022-03-24 81.87 84.13 81.20 83.41 0.0M
2022-03-23 79.11 82.04 79.11 81.10 0.0M
2022-03-22 80.69 81.28 80.55 80.85 0.0M
2022-03-21 77.74 79.39 77.00 78.45 0.0M
2022-03-18 74.88 77.79 74.78 77.71 0.0M
2022-03-17 73.86 75.39 73.86 74.76 0.0M
2022-03-16 71.51 73.09 71.51 72.34 0.0M
2022-03-15 67.83 70.08 67.70 70.08 0.0M
2022-03-14 70.26 70.26 69.27 69.31 0.0M
2022-03-11 70.17 71.65 69.06 69.06 0.0M
2022-03-10 69.07 70.62 68.54 69.65 0.0M
2022-03-09 74.30 74.59 73.10 73.71 0.0M
2022-03-08 68.98 70.36 68.86 69.10 0.0M
2022-03-07 68.38 71.62 68.00 71.31 0.0M
2022-03-04 73.47 74.17 72.07 72.19 0.0M
2022-03-03 77.74 78.44 75.17 75.79 0.0M
2022-03-02 79.34 81.00 78.31 79.21 0.0M
2022-03-01 77.32 80.47 75.92 77.81 0.0M
2022-02-28 70.02 74.63 69.28 74.27 0.0M
2022-02-25 69.12 72.22 68.53 71.53 0.0M
2022-02-24 62.50 65.93 61.96 65.72 0.0M
2022-02-23 70.25 71.66 70.22 70.87 0.0M
2022-02-22 66.11 69.26 66.11 67.78 0.0M
2022-02-21 71.65 71.72 67.68 71.02 0.0M
2022-02-18 75.91 76.79 72.56 73.31 0.0M
2022-02-17 81.01 81.30 77.59 78.22 0.0M
2022-02-16 82.07 82.25 79.81 79.97 0.0M
2022-02-15 79.83 81.91 79.83 81.41 0.0M
2022-02-14 75.36 77.57 74.77 77.57 0.0M
2022-02-11 80.80 81.19 80.03 80.13 0.0M
2022-02-10 82.91 84.95 80.46 82.68 0.0M
2022-02-09 80.78 83.28 80.46 82.78 0.0M
2022-02-08 82.43 82.43 78.98 79.82 0.0M
2022-02-07 79.90 81.51 79.38 81.51 0.0M
2022-02-04 73.23 76.36 71.78 76.36 0.0M
2022-02-03 70.18 70.18 67.77 68.40 0.0M
2022-02-02 72.38 73.17 69.44 69.68 0.0M
2022-02-01 72.09 73.84 71.65 73.65 0.0M
2022-01-31 67.12 69.99 67.12 69.97 0.0M
2022-01-28 63.73 65.80 62.88 65.47 0.0M
2022-01-27 63.55 66.89 63.51 66.19 0.0M
2022-01-26 64.94 69.96 64.94 68.54 0.0M
2022-01-25 62.86 64.41 62.36 63.88 0.0M
2022-01-24 62.87 63.40 56.71 59.51 0.1M
2022-01-21 75.59 75.65 72.00 74.13 0.0M
2022-01-20 81.82 85.55 81.82 85.02 0.0M
2022-01-19 79.97 82.58 79.81 80.64 0.0M
2022-01-18 82.78 82.83 81.07 81.22 0.0M
2022-01-17 84.58 85.14 84.02 84.02 0.0M
2022-01-14 84.39 85.42 82.84 85.42 0.0M
2022-01-13 86.44 88.02 85.56 85.56 0.0M
2022-01-12 84.07 87.85 84.07 87.47 0.0M
2022-01-11 82.09 83.85 81.03 83.85 0.0M
2022-01-10 82.84 82.84 77.87 80.42 0.0M
2022-01-07 84.12 85.40 81.47 83.21 0.0M
2022-01-06 90.77 90.77 86.88 88.92 0.0M
2022-01-05 100.03 100.26 99.17 99.73 0.0M
2022-01-04 99.09 102.28 99.07 101.21 0.0M
2022-01-03 99.93 100.51 98.48 98.55 0.0M