WisdomTree Physical Ethereum ETC

WETH
🏛️ France →
33.33
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.98 10.99 10.94 10.99 0.0M
2022-12-29 11.06 11.06 11.06 11.06 0.0M
2022-12-28 11.06 11.06 11.06 11.06 0.0M
2022-12-27 11.27 11.27 11.27 11.27 0.0M
2022-12-23 11.31 11.31 11.31 11.31 0.0M
2022-12-22 11.22 11.22 11.03 11.03 0.0M
2022-12-21 11.21 11.25 11.21 11.25 0.0M
2022-12-20 11.21 11.21 11.21 11.21 0.0M
2022-12-19 10.92 10.92 10.92 10.92 0.0M
2022-12-16 11.82 11.82 11.28 11.28 0.0M
2022-12-15 11.92 11.92 11.75 11.75 0.0M
2022-12-14 12.25 12.25 12.25 12.25 0.0M
2022-12-13 11.80 11.80 11.80 11.80 0.0M
2022-12-12 11.67 11.67 11.67 11.67 0.0M
2022-12-09 11.94 11.94 11.94 11.94 0.0M
2022-12-08 11.53 11.64 11.53 11.64 0.0M
2022-12-07 11.50 11.50 11.50 11.50 0.0M
2022-12-06 11.84 11.84 11.84 11.84 0.0M
2022-12-05 12.11 12.11 11.81 11.81 0.0M
2022-12-02 11.94 11.94 11.94 11.94 0.0M
2022-12-01 12.11 12.15 12.11 12.15 0.0M
2022-11-30 12.11 12.11 12.11 12.11 0.0M
2022-11-29 11.45 11.50 11.45 11.50 0.0M
2022-11-28 11.11 11.11 11.00 11.00 0.0M
2022-11-25 11.21 11.22 11.21 11.22 0.0M
2022-11-24 11.40 11.40 11.30 11.30 0.0M
2022-11-23 11.10 11.10 11.02 11.02 0.0M
2022-11-22 10.50 10.83 10.50 10.83 0.0M
2022-11-21 10.79 10.79 10.67 10.67 0.0M
2022-11-18 11.47 11.59 11.47 11.50 0.0M
2022-11-17 11.43 11.53 11.40 11.53 0.0M
2022-11-16 11.78 11.78 11.39 11.39 0.0M
2022-11-15 11.92 12.01 11.92 12.01 0.0M
2022-11-14 12.06 12.06 11.70 11.70 0.0M
2022-11-11 12.28 12.28 11.80 11.80 0.0M
2022-11-10 11.61 12.90 11.61 12.90 0.0M
2022-11-09 12.44 12.46 11.39 11.44 0.0M
2022-11-08 14.67 15.38 14.67 15.38 0.0M
2022-11-07 15.43 15.67 15.43 15.67 0.0M
2022-11-04 15.99 16.18 15.94 16.18 0.0M
2022-11-03 15.56 15.59 15.56 15.59 0.0M
2022-11-02 15.59 15.59 15.53 15.53 0.0M
2022-11-01 15.81 15.81 15.72 15.72 0.0M
2022-10-31 15.76 15.76 15.63 15.63 0.0M
2022-10-28 14.95 15.17 14.95 15.17 0.0M
2022-10-27 15.25 15.36 15.25 15.36 0.0M
2022-10-26 14.80 15.46 14.80 15.46 0.0M
2022-10-25 13.48 13.75 13.48 13.75 0.0M
2022-10-24 13.44 13.44 13.33 13.33 0.0M
2022-10-21 12.97 12.97 12.91 12.91 0.0M
2022-10-20 13.02 13.08 13.02 13.08 0.0M
2022-10-19 12.99 13.09 12.99 13.09 0.0M
2022-10-18 13.34 13.34 13.14 13.14 0.0M
2022-10-17 13.26 13.36 13.26 13.36 0.0M
2022-10-14 13.38 13.48 13.28 13.28 0.0M
2022-10-13 13.05 13.05 12.60 12.60 0.0M
2022-10-12 13.16 13.19 13.16 13.18 0.0M
2022-10-11 13.01 13.10 13.00 13.10 0.0M
2022-10-10 13.36 13.36 13.34 13.34 0.0M
2022-10-07 13.64 13.64 13.50 13.50 0.0M
2022-10-06 13.59 13.70 13.59 13.70 0.0M
2022-10-05 13.41 13.41 13.28 13.28 0.0M
2022-10-04 13.37 13.37 13.37 13.37 0.0M
2022-10-03 13.01 13.26 12.96 13.26 0.0M
2022-09-30 13.42 13.70 13.42 13.70 0.0M
2022-09-29 13.51 13.51 13.38 13.38 0.0M
2022-09-28 13.23 13.54 13.23 13.54 0.0M
2022-09-27 14.17 14.30 14.15 14.15 0.0M
2022-09-26 13.12 13.50 13.12 13.50 0.0M
2022-09-23 13.50 13.50 13.26 13.26 0.0M
2022-09-22 12.73 12.75 12.73 12.75 0.0M
2022-09-21 13.21 13.43 13.21 13.43 0.0M
2022-09-20 13.44 13.44 13.42 13.42 0.0M
2022-09-19 12.73 13.27 12.73 13.27 0.0M
2022-09-16 14.70 14.70 14.22 14.27 0.0M
2022-09-15 16.22 16.77 14.89 15.01 0.0M
2022-09-14 16.01 16.01 15.65 15.65 0.0M
2022-09-13 16.64 16.64 15.73 15.73 0.0M
2022-09-12 16.87 17.07 16.82 16.82 0.0M
2022-09-09 16.72 17.03 16.66 17.03 0.0M
2022-09-07 15.14 15.30 15.09 15.30 0.0M
2022-09-06 16.49 16.58 16.46 16.58 0.0M
2022-09-05 15.62 15.88 15.62 15.88 0.0M
2022-09-02 15.66 16.07 15.66 16.07 0.0M
2022-09-01 15.22 15.31 15.22 15.31 0.0M
2022-08-31 15.63 15.63 15.21 15.21 0.0M
2022-08-30 15.59 15.59 14.98 14.98 0.0M
2022-08-29 14.47 15.07 14.47 15.07 0.0M
2022-08-26 16.40 16.46 15.82 15.82 0.0M
2022-08-25 16.82 16.85 16.81 16.81 0.0M
2022-08-24 16.34 16.53 16.34 16.53 0.0M
2022-08-23 15.71 16.18 15.71 16.18 0.0M
2022-08-22 15.63 15.63 15.18 15.63 0.0M
2022-08-19 17.24 17.24 16.63 16.63 0.0M
2022-08-17 18.95 18.95 17.81 17.81 0.0M
2022-08-16 18.31 18.31 18.30 18.30 0.0M
2022-08-15 18.45 18.48 18.45 18.48 0.0M
2022-08-12 18.09 18.28 18.09 18.28 0.0M
2022-08-11 18.09 18.38 18.09 18.23 0.0M
2022-08-10 16.26 17.63 16.26 17.63 0.0M
2022-08-09 17.22 17.22 16.33 16.33 0.0M
2022-08-08 16.86 17.35 16.86 17.22 0.0M
2022-08-05 16.06 16.32 16.06 16.32 0.0M
2022-08-04 15.80 15.80 15.57 15.57 0.0M
2022-08-03 16.15 16.15 16.15 16.15 0.0M
2022-08-02 15.23 15.69 15.23 15.69 0.0M
2022-08-01 16.26 16.26 16.07 16.07 0.0M
2022-07-27 14.21 14.51 14.21 14.51 0.0M
2022-07-26 13.63 13.63 13.63 13.63 0.0M
2022-07-20 15.11 15.55 15.11 15.55 0.0M
2022-07-19 14.80 14.80 14.71 14.74 0.0M
2022-07-18 14.38 14.38 14.38 14.38 0.0M
2022-07-13 10.44 10.44 10.08 10.37 0.0M
2022-07-08 12.09 12.09 12.02 12.03 0.0M
2022-07-07 11.61 11.83 11.61 11.83 0.0M
2022-07-06 11.00 11.00 10.98 10.98 0.0M
2022-07-04 9.92 10.56 9.92 10.49 0.0M
2022-06-30 9.75 9.75 9.75 9.75 0.0M
2022-06-28 11.30 11.30 11.19 11.19 0.0M
2022-06-27 11.43 11.48 11.05 11.05 0.0M
2022-06-24 10.64 11.22 10.64 11.22 0.0M
2022-06-23 10.31 10.44 10.24 10.24 0.0M
2022-06-21 10.79 11.03 10.79 11.03 0.0M
2022-06-20 10.17 10.62 10.17 10.56 0.0M
2022-06-17 10.38 10.38 10.19 10.19 0.0M
2022-06-16 10.52 10.90 10.52 10.55 0.0M
2022-06-15 10.60 10.70 10.44 10.44 0.0M
2022-06-14 11.61 11.71 11.06 11.59 0.0M
2022-06-13 11.46 11.56 11.15 11.56 0.0M
2022-06-10 16.66 16.69 16.03 16.23 0.0M
2022-06-09 16.61 16.64 16.61 16.64 0.0M
2022-06-08 16.68 16.75 16.68 16.75 0.0M
2022-06-03 16.67 16.67 16.33 16.33 0.0M
2022-06-02 16.91 16.91 16.80 16.80 0.0M
2022-06-01 17.90 17.90 17.58 17.58 0.0M
2022-05-30 17.49 17.49 17.32 17.49 0.0M
2022-05-26 16.89 17.06 16.89 17.06 0.0M
2022-05-23 19.15 19.19 19.15 19.19 0.0M
2022-05-20 18.80 18.80 18.41 18.41 0.0M
2022-05-19 18.53 18.97 18.53 18.97 0.0M
2022-05-18 19.07 19.07 18.41 18.41 0.0M
2022-05-17 19.36 19.36 19.36 19.36 0.0M
2022-05-16 19.08 19.14 19.08 19.09 0.0M
2022-05-12 18.54 18.92 18.54 18.92 0.0M
2022-05-11 21.30 21.39 21.30 21.39 0.0M
2022-05-10 22.63 22.63 21.88 22.09 0.0M
2022-05-09 22.34 22.34 22.34 22.34 0.0M
2022-05-06 25.90 25.90 25.90 25.90 0.0M
2022-05-05 26.11 26.11 26.06 26.06 0.0M
2022-05-04 26.46 26.97 26.46 26.53 0.0M
2022-05-03 26.75 26.75 26.60 26.60 0.0M
2022-05-02 26.85 26.85 26.32 26.60 0.0M
2022-04-29 27.44 27.44 26.73 26.80 0.0M
2022-04-28 27.11 27.39 27.11 27.32 0.0M
2022-04-27 26.79 26.90 26.79 26.90 0.0M
2022-04-21 28.00 28.68 28.00 28.68 0.0M
2022-04-20 28.37 28.87 27.95 27.95 0.0M
2022-04-14 28.22 28.22 27.89 27.89 0.0M
2022-04-13 27.91 28.40 27.51 28.40 0.0M
2022-04-12 27.39 27.84 27.39 27.84 0.0M
2022-04-11 27.78 27.78 27.51 27.51 0.0M
2022-04-08 30.00 30.00 29.54 30.00 0.0M
2022-04-07 29.15 29.15 28.78 28.78 0.0M
2022-04-06 30.64 30.64 29.39 29.49 0.0M
2022-04-05 31.80 31.80 31.19 31.40 0.0M
2022-04-04 31.46 31.46 31.00 31.00 0.0M
2022-04-01 29.28 30.78 29.28 30.78 0.0M
2022-03-31 30.17 30.17 30.00 30.00 0.0M
2022-03-30 30.31 30.31 30.31 30.31 0.0M
2022-03-29 30.71 31.07 30.71 30.80 0.0M
2022-03-28 30.01 30.54 30.01 30.51 0.0M
2022-03-25 28.12 28.72 28.00 28.25 0.0M
2022-03-24 27.42 28.13 27.28 27.93 0.0M
2022-03-23 26.50 27.19 26.50 27.19 0.0M
2022-03-22 27.03 27.08 27.03 27.08 0.0M
2022-03-21 26.02 26.37 26.02 26.37 0.0M
2022-03-18 25.03 26.01 25.03 26.01 0.0M
2022-03-17 24.75 25.03 24.75 25.03 0.0M
2022-03-16 23.98 24.23 23.98 24.23 0.0M
2022-03-15 22.74 23.49 22.74 23.49 0.0M
2022-03-14 23.55 23.55 23.23 23.23 0.0M
2022-03-11 23.54 23.54 23.15 23.15 0.0M
2022-03-08 23.12 23.12 23.10 23.12 0.0M
2022-03-03 26.00 26.00 25.37 25.37 0.0M
2022-03-02 26.61 26.61 26.56 26.56 0.0M
2022-02-28 23.45 24.86 23.45 24.86 0.0M
2022-02-23 23.57 23.73 23.57 23.73 0.0M
2022-02-21 24.02 24.02 23.79 23.79 0.0M
2022-02-18 25.42 25.42 24.49 24.58 0.0M
2022-02-17 27.20 27.20 26.19 26.19 0.0M
2022-02-16 27.51 27.51 26.75 26.75 0.0M
2022-02-15 26.71 27.27 26.71 27.27 0.0M
2022-02-11 27.14 27.34 26.84 26.84 0.0M
2022-02-10 27.77 27.96 27.72 27.72 0.0M
2022-02-09 27.02 27.88 27.02 27.73 0.0M
2022-02-08 27.12 27.12 26.79 26.79 0.0M
2022-01-28 21.30 21.48 21.30 21.48 0.0M
2022-01-27 21.33 21.33 21.33 21.33 0.0M
2022-01-25 21.05 21.42 21.05 21.42 0.0M
2022-01-20 27.39 28.47 27.39 28.47 0.0M
2022-01-19 26.79 27.03 26.79 27.03 0.0M
2022-01-18 27.74 27.74 27.19 27.19 0.0M
2022-01-17 28.29 28.50 28.12 28.12 0.0M
2022-01-14 28.23 28.57 28.23 28.57 0.0M
2022-01-13 28.93 28.93 28.64 28.64 0.0M
2022-01-12 28.17 29.23 28.17 29.23 0.0M
2022-01-10 27.72 27.72 26.09 26.88 0.0M
2022-01-06 29.50 29.72 29.50 29.72 0.0M
2022-01-04 33.14 34.12 33.14 33.85 0.0M
2022-01-03 33.41 33.41 33.01 33.01 0.0M