21Shares Ethereum ETF (CETH)

CETH
🏛️ Vereinigte Staaten →
20.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
15:59 20.13 20.13 20.13 20.13 49.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.54 20.28 19.54 20.13 0.0M
2025-09-25 20.00 20.07 19.09 19.52 0.1M
2025-09-24 20.87 21.00 20.75 20.77 0.0M
2025-09-23 20.95 21.01 20.65 20.75 0.1M
2025-09-22 21.02 21.07 20.62 20.65 0.1M
2025-09-19 22.61 22.70 22.16 22.18 0.3M
2025-09-18 22.91 23.17 22.79 22.94 0.2M
2025-09-17 22.51 22.63 22.09 22.57 0.4M
2025-09-16 22.54 22.54 22.13 22.44 0.1M
2025-09-15 22.64 22.70 22.32 22.46 0.1M
2025-09-12 22.59 23.35 22.54 23.35 0.2M
2025-09-11 22.01 22.18 21.97 22.12 0.0M
2025-09-10 21.85 22.25 21.50 21.60 0.1M
2025-09-09 21.70 21.76 21.37 21.46 0.4M
2025-09-08 21.69 21.90 21.40 21.43 0.2M
2025-09-05 22.31 22.35 21.25 21.64 0.1M
2025-09-04 21.98 21.99 21.29 21.34 0.3M
2025-09-03 21.87 22.41 21.87 22.37 0.1M
2025-09-02 21.51 21.94 21.26 21.33 0.2M
2025-08-29 21.96 21.96 21.34 21.69 0.3M
2025-08-28 23.00 23.03 22.18 22.19 0.1M
2025-08-27 23.00 23.28 22.66 22.81 0.5M
2025-08-26 22.40 22.99 22.17 22.98 0.5M
2025-08-25 23.26 23.39 22.06 22.09 1.7M
2025-08-22 21.27 24.27 21.21 24.16 4.4M
2025-08-21 21.34 21.60 21.02 21.09 0.7M
2025-08-20 20.91 21.79 20.51 21.72 1.2M
2025-08-19 21.56 21.67 20.54 20.68 2.0M
2025-08-18 21.75 21.90 21.34 21.76 0.8M
2025-08-15 23.05 23.08 21.84 21.90 2.0M
2025-08-14 22.66 23.51 22.40 22.69 2.5M
2025-08-13 23.55 23.75 23.07 23.69 1.6M
2025-08-12 22.10 22.60 21.76 22.60 0.9M
2025-08-11 20.91 21.81 20.90 21.29 1.5M
2025-08-08 19.56 20.32 19.53 20.32 1.0M
2025-08-07 19.16 19.37 18.89 19.35 1.4M
2025-08-06 17.92 18.49 17.85 18.40 0.5M
2025-08-05 18.15 18.27 17.76 17.83 0.5M
2025-08-04 17.81 18.57 17.79 18.32 0.8M
2025-08-01 18.25 18.25 17.51 17.53 1.1M
2025-07-31 18.97 19.07 18.65 18.66 0.6M
2025-07-30 18.75 19.14 18.37 18.80 0.7M
2025-07-29 19.32 19.32 18.57 18.81 1.0M
2025-07-28 19.22 19.33 18.76 18.99 0.8M
2025-07-25 18.55 18.60 18.01 18.20 0.5M
2025-07-24 18.24 18.87 18.08 18.70 0.7M
2025-07-23 18.30 18.31 17.76 17.95 0.7M
2025-07-22 18.49 18.76 18.13 18.36 0.6M
2025-07-21 18.95 19.30 18.60 18.69 0.9M
2025-07-18 18.13 18.36 17.66 17.77 0.9M
2025-07-17 17.12 17.27 16.82 17.07 1.0M
2025-07-16 15.87 16.93 15.84 16.91 1.3M
2025-07-15 15.16 15.48 14.84 15.21 1.2M
2025-07-14 15.25 15.34 14.92 14.99 0.8M
2025-07-11 14.98 15.06 14.71 15.06 0.6M
2025-07-10 13.95 14.20 13.80 14.09 0.5M
2025-07-09 13.32 13.97 13.15 13.84 1.0M
2025-07-08 12.90 13.13 12.79 13.05 0.3M
2025-07-07 12.79 12.84 12.57 12.72 0.4M
2025-07-03 12.95 13.18 12.84 12.87 0.4M
2025-07-02 12.24 13.04 12.21 13.03 0.5M
2025-07-01 12.20 12.26 12.00 12.00 0.5M
2025-06-30 12.35 12.59 12.17 12.58 0.3M
2025-06-27 12.11 12.24 11.95 12.07 0.2M
2025-06-26 12.18 12.28 12.05 12.18 0.3M
2025-06-25 12.21 12.21 11.95 12.16 0.3M
2025-06-24 12.06 12.40 12.02 12.18 0.6M
2025-06-23 11.25 11.62 10.95 11.56 0.9M
2025-06-20 12.78 12.79 11.84 12.06 0.9M
2025-06-18 12.36 12.69 12.34 12.46 0.6M
2025-06-17 12.79 12.83 12.28 12.64 0.7M
2025-06-16 13.06 13.35 13.04 13.31 0.4M
2025-06-13 12.74 12.91 12.53 12.64 0.6M
2025-06-12 13.68 13.86 13.46 13.46 0.5M
2025-06-11 14.07 14.39 13.93 14.07 0.5M
2025-06-10 13.77 14.03 13.46 13.88 0.5M
2025-06-09 12.69 12.95 12.56 12.90 0.4M
2025-06-06 12.42 12.65 12.41 12.41 0.3M
2025-06-05 13.16 13.16 12.53 12.64 1.2M
2025-06-04 13.06 13.38 12.97 13.13 0.3M
2025-06-03 13.09 13.27 13.02 13.14 0.3M
2025-06-02 12.51 12.82 12.48 12.66 0.3M
2025-05-30 12.97 13.08 12.68 12.87 0.6M
2025-05-29 13.45 13.45 13.11 13.26 0.4M
2025-05-28 13.36 13.45 13.07 13.10 0.3M
2025-05-27 13.34 13.56 13.17 13.45 0.6M
2025-05-23 12.81 12.96 12.74 12.81 0.5M
2025-05-22 13.25 13.39 13.13 13.19 0.5M
2025-05-21 12.64 13.07 12.26 12.58 0.9M
2025-05-20 12.41 12.55 12.22 12.52 0.3M
2025-05-19 12.02 12.73 11.99 12.59 0.8M
2025-05-16 13.00 13.08 12.86 12.97 0.2M
2025-05-15 12.81 13.01 12.39 12.66 0.8M
2025-05-14 13.06 13.09 12.74 13.02 0.7M
2025-05-13 12.70 13.69 12.64 13.46 1.3M
2025-05-12 12.78 12.86 12.05 12.31 1.1M
2025-05-09 11.74 11.94 11.37 11.67 0.6M
2025-05-08 9.83 10.69 9.82 10.60 0.9M
2025-05-07 9.11 9.16 8.94 8.98 0.3M
2025-05-06 8.80 8.98 8.76 8.92 0.5M
2025-05-05 9.02 9.13 8.97 9.09 0.3M
2025-05-02 9.19 9.35 9.15 9.20 0.3M
2025-05-01 9.25 9.36 9.13 9.22 0.3M
2025-04-30 8.86 8.95 8.66 8.93 0.4M
2025-04-29 9.07 9.16 9.04 9.12 0.5M
2025-04-28 9.00 9.01 8.73 8.99 0.5M
2025-04-25 8.84 9.13 8.79 9.03 0.6M
2025-04-24 8.79 8.89 8.73 8.82 0.4M
2025-04-23 9.08 9.17 8.82 8.95 1.1M
2025-04-22 8.16 8.64 8.14 8.51 1.0M
2025-04-21 8.14 8.20 7.82 7.86 0.5M
2025-04-17 7.97 8.07 7.83 7.91 0.2M
2025-04-16 7.87 8.05 7.69 7.94 0.3M
2025-04-15 8.20 8.27 7.98 8.03 0.3M
2025-04-14 8.35 8.44 8.08 8.19 0.5M
2025-04-11 7.78 7.94 7.72 7.82 0.6M
2025-04-10 7.93 7.95 7.36 7.56 0.8M
2025-04-09 7.27 8.35 7.27 8.20 2.5M
2025-04-08 7.91 7.92 7.27 7.31 0.8M
2025-04-07 7.52 8.17 7.44 7.70 1.6M
2025-04-04 8.90 9.13 8.86 9.04 1.1M
2025-04-03 8.87 8.98 8.77 8.89 0.3M
2025-04-02 9.30 9.59 9.27 9.56 0.2M
2025-04-01 9.35 9.63 9.21 9.56 0.3M
2025-03-31 9.12 9.26 8.99 9.14 0.3M
2025-03-28 9.48 9.49 9.31 9.36 0.3M
2025-03-27 10.03 10.12 9.94 10.03 0.4M
2025-03-26 10.27 10.28 9.92 9.99 0.2M
2025-03-25 10.38 10.41 10.27 10.38 0.1M
2025-03-24 10.38 10.50 10.36 10.45 0.1M
2025-03-21 9.75 9.88 9.69 9.86 0.2M
2025-03-20 9.94 10.03 9.77 9.86 0.2M
2025-03-19 10.05 10.29 10.01 10.16 0.4M
2025-03-18 9.50 9.53 9.36 9.52 0.2M
2025-03-17 9.47 9.76 9.44 9.71 0.1M
2025-03-14 9.48 9.73 9.42 9.67 0.2M
2025-03-13 9.48 9.48 9.10 9.25 0.1M
2025-03-12 9.55 9.55 9.16 9.38 0.2M
2025-03-11 9.59 9.80 9.21 9.75 0.5M
2025-03-10 10.57 10.57 9.04 9.34 0.6M
2025-03-07 10.93 11.28 10.71 10.78 0.3M
2025-03-06 11.24 11.35 10.88 11.01 0.3M
2025-03-05 11.00 11.17 10.80 11.15 0.2M
2025-03-04 10.31 10.96 9.97 10.70 0.4M
2025-03-03 11.81 11.84 10.47 10.63 0.8M
2025-02-28 10.81 11.27 10.70 11.08 0.2M
2025-02-27 11.71 11.75 11.19 11.25 0.2M
2025-02-26 11.92 12.27 11.28 11.67 0.4M
2025-02-25 12.06 12.54 11.80 12.45 0.4M
2025-02-24 13.33 13.42 13.12 13.21 0.2M
2025-02-21 14.11 14.15 13.11 13.14 0.7M
2025-02-20 13.81 13.84 13.54 13.75 0.1M
2025-02-19 13.59 13.64 13.40 13.61 0.1M
2025-02-18 13.59 13.59 13.04 13.15 0.2M
2025-02-14 13.50 13.94 13.46 13.66 0.1M
2025-02-13 13.24 13.30 13.09 13.27 0.1M
2025-02-12 12.85 13.48 12.74 13.40 0.1M
2025-02-11 13.28 13.34 12.92 12.97 0.1M
2025-02-10 13.29 13.46 13.20 13.42 0.2M
2025-02-07 13.95 13.98 12.90 12.93 0.6M
2025-02-06 13.85 13.88 13.38 13.62 0.2M
2025-02-05 14.09 14.09 13.58 13.83 0.2M
2025-02-04 14.02 14.35 13.63 13.68 0.8M
2025-02-03 12.81 13.86 12.77 13.53 0.7M
2025-01-31 16.81 17.20 16.43 16.59 0.3M
2025-01-30 16.27 16.43 16.15 16.17 0.3M
2025-01-29 15.57 15.88 15.28 15.68 0.3M
2025-01-28 15.84 16.07 15.46 15.50 0.2M
2025-01-27 15.53 15.75 15.24 15.71 0.2M
2025-01-24 16.99 17.14 16.64 16.67 0.1M
2025-01-23 16.16 16.50 15.98 16.25 0.3M
2025-01-22 16.52 16.52 16.25 16.26 0.0M
2025-01-21 16.66 16.84 16.34 16.57 0.2M
2025-01-17 17.19 17.66 17.03 17.60 0.1M
2025-01-16 16.73 16.80 16.34 16.68 0.1M
2025-01-15 16.50 17.37 16.42 17.19 0.1M
2025-01-14 16.07 16.17 15.87 16.12 0.1M
2025-01-13 15.24 15.49 14.57 15.45 0.1M
2025-01-10 16.36 16.59 15.97 16.29 0.2M
2025-01-08 16.78 16.93 16.07 16.42 0.1M
2025-01-07 18.21 18.22 16.81 16.94 0.2M
2025-01-06 18.19 18.73 18.16 18.43 0.2M
2025-01-03 17.55 18.16 17.55 18.02 0.1M
2025-01-02 17.31 17.54 17.17 17.27 0.1M