WisdomTree Physical XRP ETC

WXRP
🏛️ France →
93.50
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
2025-09-26 94.07 94.07 93.25 93.50 0.0M
2025-09-25 96.45 96.45 95.50 96.50 0.0M
2025-09-24 96.56 96.56 96.56 99.26 0.0M
2025-09-23 96.99 96.99 96.99 97.29 0.0M
2025-09-22 95.78 97.08 94.69 97.04 0.0M
2025-09-19 102.49 102.75 101.80 102.02 0.0M
2025-09-18 103.78 105.70 103.78 105.36 0.0M
2025-09-17 101.64 101.64 101.64 101.49 0.0M
2025-09-16 101.01 101.58 101.01 102.09 0.0M
2025-09-15 103.34 103.45 103.26 102.48 0.0M
2025-09-12 103.66 104.03 102.91 102.68 0.0M
2025-09-11 102.12 102.15 101.61 101.71 0.0M
2025-09-10 100.61 102.37 100.61 102.03 0.0M
2025-09-09 101.61 102.20 101.61 100.44 0.0M
2025-09-08 97.78 99.15 97.78 101.20 0.0M
2025-09-05 96.41 97.64 96.38 95.87 0.0M
2025-09-04 96.46 96.55 96.46 96.30 0.0M
2025-09-03 96.57 97.06 96.57 97.77 0.0M
2025-09-02 95.50 95.76 95.50 96.71 0.0M
2025-09-01 93.05 94.20 93.05 93.93 0.0M
2025-08-29 98.90 98.90 97.08 96.78 0.0M
2025-08-28 102.76 102.76 102.76 102.31 0.0M
2025-08-27 102.92 104.06 102.92 103.15 0.0M
2025-08-26 99.81 100.31 99.74 100.24 0.0M
2025-08-25 100.93 101.35 99.89 101.10 0.0M
2025-08-22 98.36 98.36 96.11 102.62 0.0M
2025-08-21 99.87 99.87 99.87 99.20 0.0M
2025-08-20 98.95 99.00 98.82 100.06 0.0M
2025-08-19 103.01 103.01 102.53 101.23 0.0M
2025-08-18 101.23 101.23 101.23 102.31 0.0M
2025-08-15 106.70 106.70 106.70 102.96 0.0M
2025-08-14 111.41 111.41 106.00 106.05 0.0M
2025-08-13 110.12 111.68 110.12 110.47 0.0M
2025-08-12 108.07 108.17 108.07 109.64 0.0M
2025-08-11 112.11 112.11 112.11 109.27 0.0M
2025-08-08 110.70 110.70 110.70 110.70 0.0M
2025-08-07 102.73 105.22 102.73 104.54 0.0M
2025-08-06 101.36 101.36 100.90 101.92 0.0M
2025-08-05 104.40 104.60 104.40 102.59 0.0M
2025-08-04 102.83 104.58 102.83 104.58 0.0M
2025-08-01 103.26 103.82 103.26 104.48 0.0M
2025-07-31 109.46 109.46 109.46 107.84 0.0M
2025-07-30 108.09 108.09 108.09 108.86 0.0M
2025-07-29 109.20 109.20 108.37 106.86 0.0M
2025-07-28 111.09 111.09 108.19 109.01 0.0M
2025-07-25 105.00 106.83 104.49 103.14 0.0M
2025-07-24 102.37 110.00 102.19 109.43 0.0M
2025-07-23 118.36 118.36 118.36 111.57 0.0M
2025-07-22 118.59 120.53 118.59 119.70 0.0M
2025-07-21 122.29 122.29 121.03 123.73 0.0M
2025-07-18 121.24 121.24 120.50 115.62 0.0M
2025-07-17 108.25 113.34 108.25 111.13 0.0M
2025-07-16 100.78 102.95 100.76 101.96 0.0M
2025-07-15 98.17 98.17 97.80 98.69 0.0M
2025-07-14 100.29 102.77 100.29 101.87 0.0M
2025-07-11 87.77 95.19 87.77 101.36 0.0M
2025-07-10 82.27 83.07 82.27 83.62 0.0M
2025-07-09 79.20 79.20 79.20 81.06 0.0M
2025-07-08 76.80 78.03 76.80 77.88 0.0M
2025-07-07 76.78 77.17 76.78 79.45 0.0M
2025-07-04 75.81 75.81 75.81 74.97 0.0M
2025-07-03 76.86 77.16 76.86 76.85 0.0M
2025-07-02 74.22 74.22 74.22 74.61 0.0M
2025-07-01 75.27 75.27 75.27 74.14 0.0M
2025-06-30 73.94 73.94 73.94 74.25 0.0M
2025-06-27 71.32 71.32 70.79 70.96 0.0M
2025-06-26 74.61 74.61 74.61 72.10 0.0M
2025-06-25 75.03 75.03 75.03 74.92 0.0M
2025-06-24 75.42 75.42 75.42 75.20 0.0M
2025-06-23 69.74 70.22 69.34 69.53 0.0M
2025-06-20 74.32 75.17 74.32 73.98 0.0M
2025-06-19 75.13 75.13 75.13 74.87 0.0M
2025-06-18 74.71 74.71 74.71 74.39 0.0M
2025-06-17 77.31 77.31 77.31 75.08 0.0M
2025-06-16 75.40 78.00 75.40 78.47 0.0M
2025-06-13 74.14 74.14 74.14 74.14 0.0M
2025-06-12 77.85 77.85 77.85 77.17 0.0M
2025-06-11 80.13 80.13 80.13 80.45 0.0M
2025-06-10 79.97 79.97 79.97 79.75 0.0M
2025-06-09 78.04 78.04 78.04 79.03 0.0M
2025-06-06 74.22 74.22 74.22 76.39 0.0M
2025-06-05 76.60 76.60 76.60 76.78 0.0M
2025-06-04 78.43 78.43 78.00 78.74 0.0M
2025-06-03 76.93 76.93 76.91 78.83 0.0M
2025-06-02 76.38 76.38 76.38 75.32 0.0M
2025-05-30 77.10 77.16 77.10 77.29 0.0M
2025-05-29 80.66 80.66 80.66 80.45 0.0M
2025-05-28 80.67 80.67 80.23 79.96 0.0M
2025-05-27 80.46 80.46 80.46 82.21 0.0M
2025-05-26 82.22 82.22 82.22 81.65 0.0M
2025-05-23 85.51 85.51 83.77 83.55 0.0M
2025-05-22 84.37 84.37 84.37 85.95 0.0M
2025-05-21 83.75 83.75 83.75 84.29 0.0M
2025-05-20 83.74 83.74 83.74 83.00 0.0M
2025-05-19 83.42 83.42 83.42 82.91 0.0M
2025-05-16 85.87 85.87 85.87 86.63 0.0M
2025-05-15 88.94 88.94 88.94 87.46 0.0M
2025-05-14 92.25 92.25 92.25 91.23 0.0M
2025-05-13 89.99 89.99 89.99 90.89 0.0M
2025-05-12 86.57 91.13 86.57 92.29 0.0M
2025-05-09 82.37 82.37 82.37 83.17 0.0M
2025-05-08 77.18 78.50 77.18 79.82 0.0M
2025-05-07 74.85 74.94 74.85 74.94 0.0M
2025-05-06 74.46 74.46 73.81 74.48 0.0M
2025-05-05 76.64 76.64 74.94 75.03 0.0M
2025-05-02 78.21 78.42 78.21 78.06 0.0M
2025-04-30 78.65 78.65 78.65 76.23 0.0M
2025-04-29 80.22 80.22 80.22 80.00 0.0M
2025-04-28 80.68 81.76 80.46 79.21 0.0M
2025-04-25 77.69 78.09 77.04 77.79 0.0M
2025-04-24 76.24 76.48 75.35 77.58 0.0M
2025-04-23 79.00 79.00 79.00 77.19 0.0M
2025-04-22 72.16 72.16 72.16 75.59 0.0M
2025-04-17 73.61 73.61 73.61 72.42 0.0M
2025-04-16 72.56 72.75 72.56 74.33 0.0M
2025-04-15 75.36 75.36 75.36 75.65 0.0M
2025-04-14 73.83 73.83 73.83 75.07 0.0M
2025-04-11 70.65 70.65 70.65 70.36 0.0M
2025-04-10 69.91 69.91 69.91 69.91 0.0M
2025-04-09 66.24 66.24 66.24 66.24 0.0M
2025-04-08 67.74 67.74 67.74 69.50 0.0M
2025-04-07 61.24 64.04 61.11 67.82 0.0M
2025-04-04 74.38 74.38 74.38 77.69 0.0M
2025-04-03 71.95 71.95 71.95 71.95 0.0M
2025-04-02 76.65 76.65 76.65 78.89 0.0M
2025-04-01 77.75 77.75 77.75 79.83 0.0M
2025-03-31 77.03 77.03 76.71 78.68 0.0M
2025-03-28 82.63 82.63 82.63 80.50 0.0M
2025-03-27 87.87 87.87 87.87 86.54 0.0M
2025-03-26 91.26 91.26 91.26 89.17 0.0M
2025-03-25 90.10 90.10 90.10 89.94 0.0M
2025-03-24 90.29 91.00 90.29 90.65 0.0M
2025-03-21 88.81 88.81 87.49 87.94 0.0M
2025-03-20 90.54 90.54 90.54 89.16 0.0M
2025-03-19 84.11 84.11 84.11 92.85 0.0M
2025-03-18 83.72 83.72 83.72 82.28 0.0M
2025-03-17 85.62 85.62 85.62 85.75 0.0M
2025-03-14 84.65 84.65 84.65 86.40 0.0M
2025-03-13 82.22 82.22 82.22 83.46 0.0M
2025-03-12 80.32 80.32 80.32 80.26 0.0M
2025-03-11 77.04 77.69 77.04 78.16 0.0M
2025-03-10 77.55 77.55 77.55 77.55 0.0M
2025-03-07 92.27 92.27 92.18 89.13 0.0M
2025-03-06 93.49 93.49 93.49 96.41 0.0M
2025-03-05 91.83 93.00 91.83 90.43 0.0M
2025-03-04 88.82 88.82 88.82 88.82 0.0M
2025-03-03 103.14 103.14 99.64 99.37 0.0M
2025-02-28 78.30 78.30 78.30 81.58 0.0M
2025-02-27 84.58 84.58 84.58 84.29 0.0M
2025-02-26 86.94 86.94 84.44 85.65 0.0M
2025-02-25 83.86 84.00 83.86 82.86 0.0M
2025-02-24 94.30 94.30 94.30 93.48 0.0M
2025-02-21 101.10 101.62 101.10 100.33 0.0M
2025-02-20 102.84 103.32 102.84 103.22 0.0M
2025-02-19 97.85 97.85 97.85 101.79 0.0M
2025-02-18 97.78 99.52 97.78 95.80 0.0M
2025-02-17 101.25 102.28 101.25 99.54 0.0M
2025-02-14 103.47 103.47 103.47 103.47 0.0M
2025-02-13 93.77 93.80 93.77 93.03 0.0M
2025-02-12 92.83 93.00 92.83 92.17 0.0M
2025-02-11 97.18 97.18 97.18 95.26 0.0M
2025-02-10 93.19 94.41 93.19 93.92 0.0M
2025-02-07 87.90 91.37 87.90 95.76 0.0M
2025-02-06 93.71 93.71 93.71 88.75 0.0M
2025-02-05 96.61 96.61 96.61 94.40 0.0M
2025-02-04 99.12 102.34 99.12 101.65 0.0M
2025-02-03 93.11 94.01 90.00 102.37 0.0M
2025-01-31 118.60 118.60 118.60 118.48 0.0M
2025-01-30 119.22 119.37 119.22 119.84 0.0M
2025-01-29 119.58 119.58 117.64 116.58 0.0M
2025-01-28 118.76 122.00 118.76 121.28 0.0M
2025-01-27 106.44 106.44 105.25 113.90 0.0M
2025-01-24 120.85 121.15 120.18 120.18 0.0M
2025-01-23 120.29 120.29 120.29 121.46 0.0M
2025-01-22 121.61 122.02 121.61 121.52 0.0M
2025-01-21 119.92 119.92 119.92 121.66 0.0M
2025-01-20 126.86 129.17 126.00 126.97 0.0M
2025-01-17 128.55 128.55 126.94 126.12 0.0M
2025-01-16 120.23 125.93 119.63 129.96 0.0M
2025-01-15 111.00 115.00 111.00 115.06 0.0M
2025-01-14 99.63 99.82 99.63 99.55 0.0M
2025-01-13 92.48 94.23 92.48 96.71 0.0M
2025-01-06 89.75 92.20 92.04 92.04 0.0M
2025-01-03 92.84 95.22 95.22 95.22 0.0M
2025-01-02 94.48 91.82 91.82 91.82 0.0M