WisdomTree Physical Ethereum ETC (A3GQ45)

WETH
🏛️ Deutschland →
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
2021-12-30 32.67 32.86 32.40 32.72 0.0M
2021-12-29 33.43 33.48 32.62 33.06 0.0M
2021-12-28 34.45 34.46 33.78 33.82 0.0M
2021-12-27 35.56 36.03 35.56 35.84 0.0M
2021-12-23 34.21 34.84 34.21 34.70 0.0M
2021-12-22 35.68 35.71 34.66 35.27 0.0M
2021-12-21 35.43 35.46 35.00 35.11 0.0M
2021-12-20 33.72 33.78 33.08 33.59 0.0M
2021-12-17 34.21 34.74 32.81 34.46 0.0M
2021-12-16 35.45 36.14 35.28 35.91 0.1M
2021-12-15 34.10 34.29 32.34 32.65 0.0M
2021-12-14 33.39 33.95 33.21 33.44 0.0M
2021-12-13 35.14 35.40 33.40 33.40 0.0M
2021-12-10 35.46 37.16 34.74 35.08 0.0M
2021-12-09 38.40 38.40 36.76 37.12 0.0M
2021-12-08 38.44 39.13 37.50 38.51 0.0M
2021-12-07 38.52 39.08 38.39 38.55 0.0M
2021-12-06 35.75 36.46 34.40 36.46 0.1M
2021-12-03 40.16 40.93 38.48 38.78 0.1M
2021-12-02 40.30 40.38 39.53 39.53 0.0M
2021-12-01 41.58 41.83 41.25 41.52 0.0M
2021-11-30 38.75 41.50 38.63 40.97 0.0M
2021-11-29 38.26 38.50 38.00 38.39 0.0M
2021-11-26 38.30 38.30 34.53 35.90 0.1M
2021-11-25 38.16 39.92 37.87 39.69 0.0M
2021-11-24 37.82 38.25 37.04 37.61 0.0M
2021-11-23 36.63 38.23 36.33 38.09 0.0M
2021-11-22 37.10 38.00 36.62 37.47 0.0M
2021-11-19 35.78 37.34 35.77 37.18 0.0M
2021-11-18 37.37 37.37 35.19 35.21 0.0M
2021-11-17 37.00 37.39 36.21 37.16 0.0M
2021-11-16 37.88 38.04 36.35 37.83 0.0M
2021-11-15 40.67 41.41 40.20 40.39 0.0M
2021-11-12 40.88 41.23 39.32 39.32 0.0M
2021-11-11 40.76 41.44 40.46 41.44 0.0M
2021-11-10 40.58 41.98 40.48 41.87 0.0M
2021-11-09 41.15 41.44 40.94 41.12 0.0M
2021-11-08 40.64 41.00 40.50 40.98 0.0M
2021-11-05 39.10 39.19 38.52 38.58 0.0M
2021-11-04 39.08 39.50 38.28 38.43 0.0M
2021-11-03 39.61 39.64 38.39 39.07 0.0M
2021-11-02 37.27 38.86 37.27 38.67 0.1M
2021-11-01 37.22 37.58 37.05 37.14 0.0M
2021-10-29 36.98 38.08 36.65 38.04 0.0M
2021-10-28 34.57 35.69 34.45 35.65 0.0M
2021-10-27 36.27 36.27 34.00 34.38 0.1M
2021-10-26 36.01 36.25 35.59 35.68 0.0M
2021-10-25 35.18 35.63 35.18 35.59 0.0M
2021-10-22 35.17 35.45 34.00 34.16 0.0M
2021-10-21 35.45 37.21 34.40 34.50 0.0M
2021-10-20 32.85 34.82 32.85 34.69 0.0M
2021-10-19 32.28 32.90 32.07 32.50 0.0M
2021-10-18 33.19 33.34 31.77 32.23 0.0M
2021-10-15 32.77 32.87 32.20 32.51 0.0M
2021-10-14 31.12 32.74 31.12 32.74 0.0M
2021-10-13 29.87 30.10 29.48 29.97 0.0M
2021-10-12 29.91 30.25 29.53 30.21 0.0M
2021-10-11 30.33 31.17 30.33 30.96 0.0M
2021-10-08 30.84 31.49 30.84 31.15 0.0M
2021-10-07 30.36 31.13 30.28 30.89 0.0M
2021-10-06 29.92 31.23 28.93 31.23 0.1M
2021-10-05 29.10 29.83 29.10 29.43 0.0M
2021-10-04 28.68 29.19 28.10 28.48 0.0M
2021-10-01 25.99 28.00 25.99 27.72 0.0M
2021-09-30 25.96 25.99 25.38 25.78 0.0M
2021-09-29 24.94 25.13 24.88 24.88 0.0M
2021-09-28 24.97 25.08 24.35 24.41 0.0M
2021-09-27 26.37 26.73 25.87 25.95 0.0M
2021-09-24 26.05 26.44 23.41 24.48 0.1M
2021-09-23 26.59 26.62 26.13 26.34 0.0M
2021-09-22 24.80 25.50 24.51 25.50 0.0M
2021-09-21 25.79 26.12 25.42 25.97 0.0M
2021-09-20 27.16 27.16 25.00 26.21 0.0M
2021-09-17 30.29 30.29 28.89 29.37 0.0M
2021-09-16 30.72 30.80 30.18 30.67 0.0M
2021-09-15 28.57 29.51 28.57 29.50 0.0M
2021-09-14 28.04 28.68 27.91 28.68 0.0M
2021-09-13 27.74 28.56 26.27 27.16 0.0M
2021-09-10 28.91 28.91 27.21 27.48 0.0M
2021-09-09 29.27 29.93 28.77 29.56 0.0M
2021-09-08 28.10 29.10 27.19 28.87 0.0M
2021-09-07 33.00 33.03 28.52 28.52 0.1M
2021-09-06 33.07 33.35 32.60 33.07 0.0M
2021-09-03 31.89 33.49 31.79 33.22 0.0M
2021-09-02 31.71 32.10 31.37 31.69 0.0M
2021-09-01 29.80 30.00 29.67 29.92 0.0M
2021-08-31 27.20 29.00 27.13 28.50 0.0M
2021-08-30 26.80 27.04 26.77 27.04 0.0M
2021-08-27 26.37 27.52 26.23 27.37 0.0M
2021-08-26 26.18 26.65 26.10 26.35 0.0M
2021-08-25 27.27 27.27 26.20 26.98 0.0M
2021-08-24 28.49 28.51 27.37 27.40 0.0M
2021-08-23 28.34 28.56 28.18 28.18 0.0M
2021-08-20 27.56 28.26 27.30 28.04 0.0M
2021-08-19 25.64 26.14 25.30 26.14 0.0M
2021-08-18 26.09 26.20 25.63 26.12 0.0M
2021-08-17 26.63 27.94 26.63 26.95 0.0M
2021-08-16 27.83 27.97 27.04 27.07 0.0M
2021-08-13 27.24 27.65 27.00 27.03 0.0M
2021-08-12 26.64 26.79 25.68 25.95 0.0M
2021-08-11 27.37 27.75 27.37 27.67 0.0M
2021-08-10 26.43 27.17 26.43 26.48 0.0M
2021-08-09 24.83 26.77 24.79 26.77 0.0M
2021-08-06 23.53 23.74 23.10 23.74 0.0M
2021-08-05 22.60 23.57 21.66 23.55 0.1M
2021-08-04 20.89 22.47 20.74 22.47 0.0M
2021-08-03 20.63 21.31 20.63 21.00 0.0M
2021-08-02 22.03 22.17 21.65 22.17 0.0M
2021-07-30 20.22 20.22 19.55 19.72 0.0M
2021-07-29 19.34 19.52 19.17 19.47 0.0M
2021-07-28 19.18 19.84 19.16 19.37 0.1M
2021-07-27 18.62 19.48 18.62 19.17 0.1M
2021-07-26 20.05 20.05 19.67 19.79 0.0M
2021-07-23 17.60 17.62 17.37 17.47 0.0M
2021-07-22 16.78 17.10 16.53 17.03 0.0M
2021-07-21 15.88 16.46 15.83 16.46 0.1M
2021-07-20 14.92 15.23 14.56 15.23 0.1M
2021-07-19 16.12 16.12 15.21 15.38 0.1M
2021-07-16 16.18 16.19 15.70 16.19 0.0M
2021-07-15 16.44 16.56 16.00 16.17 0.0M
2021-07-14 15.94 17.00 15.82 16.91 0.1M
2021-07-13 16.98 17.08 16.56 16.76 0.0M
2021-07-12 18.15 18.15 17.50 17.64 0.0M
2021-07-09 17.89 18.33 17.40 18.23 0.0M
2021-07-08 18.80 18.80 17.94 18.23 0.1M
2021-07-07 20.14 20.27 19.80 19.80 0.1M
2021-07-06 19.48 19.77 19.04 19.46 0.2M
2021-07-05 19.17 19.26 18.59 18.59 0.0M
2021-07-02 17.23 17.90 17.11 17.80 0.1M
2021-07-01 18.26 18.26 17.45 17.86 0.0M
2021-06-30 17.88 18.01 17.71 17.71 0.0M
2021-06-29 18.04 18.70 17.96 18.57 0.0M
2021-06-28 16.60 17.45 16.60 17.45 0.0M
2021-06-25 16.36 16.36 15.23 15.23 0.1M
2021-06-24 16.12 16.86 16.12 16.86 0.0M
2021-06-23 16.81 16.91 16.51 16.61 0.0M
2021-06-22 16.41 16.41 14.37 15.72 0.1M
2021-06-21 17.18 17.18 15.89 16.57 0.1M
2021-06-18 19.55 19.69 18.84 18.84 0.0M
2021-06-17 20.43 20.43 19.87 20.11 0.0M
2021-06-16 21.04 21.04 19.85 19.96 0.0M
2021-06-15 21.47 21.47 20.94 20.94 0.0M
2021-06-14 20.65 21.19 20.42 21.02 0.0M
2021-06-11 19.87 20.44 19.79 19.99 0.0M
2021-06-10 20.81 21.29 20.50 20.66 0.0M
2021-06-09 20.76 21.04 20.28 21.04 0.1M
2021-06-08 20.20 20.89 19.27 19.27 0.1M
2021-06-07 22.59 23.37 22.59 22.79 0.0M
2021-06-04 21.67 21.79 21.19 21.79 0.0M
2021-06-03 23.32 23.64 22.81 23.15 0.0M
2021-06-02 21.62 22.86 21.62 22.77 0.0M
2021-06-01 21.88 21.88 20.87 20.87 0.0M
2021-05-31 19.88 21.42 19.88 21.37 0.0M
2021-05-28 20.81 21.34 19.90 20.99 0.1M
2021-05-27 22.56 23.43 22.35 23.10 0.0M
2021-05-26 23.44 23.61 22.29 22.58 0.0M
2021-05-25 21.90 21.90 19.77 21.18 0.1M
2021-05-21 22.52 22.71 20.30 20.30 0.0M
2021-05-20 22.50 24.50 22.00 23.84 0.0M
2021-05-19 23.85 24.60 19.65 22.30 0.0M
2021-05-18 28.64 28.96 27.71 27.71 0.0M
2021-05-17 28.30 29.45 27.38 27.38 0.0M
2021-05-14 31.78 34.36 31.78 34.36 0.1M
2021-05-13 33.14 33.14 30.49 31.58 0.0M
2021-05-12 35.64 35.74 34.71 34.71 0.0M
2021-05-11 32.71 33.44 32.34 33.14 0.0M
2021-05-10 34.00 34.19 33.16 34.10 0.0M
2021-05-07 28.55 29.05 28.34 29.02 0.0M
2021-05-06 28.51 29.73 28.50 29.73 0.0M
2021-05-05 27.15 28.28 27.15 27.81 0.0M
2021-05-04 28.07 29.10 27.46 27.75 0.0M
2021-05-03 25.67 26.71 25.67 26.29 0.0M
2021-04-30 23.03 23.03 22.87 22.87 0.0M
2021-04-29 22.65 23.09 22.65 23.09 0.0M