Bitwise Physical Ethereum ETC

ZETH
🏛️ France →
31.60
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
2021-12-31 32.47 33.22 32.47 33.05 0.0M
2021-12-30 32.47 32.56 32.17 32.56 0.0M
2021-12-29 33.22 33.22 32.84 32.84 0.0M
2021-12-28 33.65 33.65 33.65 33.65 0.0M
2021-12-27 35.34 35.62 35.34 35.62 0.0M
2021-12-24 35.55 35.63 35.55 35.63 0.0M
2021-12-23 33.97 34.46 33.97 34.46 0.0M
2021-12-22 35.42 35.42 34.57 35.02 0.0M
2021-12-21 35.22 35.22 34.87 34.87 0.0M
2021-12-20 33.44 33.53 33.34 33.34 0.0M
2021-12-17 33.37 34.40 33.37 34.40 0.0M
2021-12-16 35.15 35.76 35.15 35.76 0.0M
2021-12-15 33.90 33.90 32.12 32.41 0.0M
2021-12-14 33.29 33.29 33.17 33.17 0.0M
2021-12-13 34.93 34.93 33.00 33.02 0.0M
2021-12-10 36.38 36.38 34.92 34.92 0.0M
2021-12-09 38.18 38.18 36.64 36.91 0.0M
2021-12-08 38.30 38.34 37.56 38.34 0.0M
2021-12-07 38.27 38.66 38.27 38.27 0.0M
2021-12-06 35.27 36.23 34.50 36.23 0.0M
2021-12-03 39.91 39.91 38.57 38.57 0.0M
2021-12-02 39.26 39.26 39.26 39.26 0.0M
2021-12-01 41.40 41.40 41.20 41.20 0.0M
2021-11-30 38.56 40.85 38.56 40.85 0.0M
2021-11-29 38.19 38.19 38.19 38.19 0.0M
2021-11-26 36.06 36.06 34.87 35.64 0.0M
2021-11-25 37.88 39.45 37.84 39.45 0.0M
2021-11-24 37.58 37.58 37.38 37.38 0.0M
2021-11-23 36.26 37.94 36.26 37.90 0.0M
2021-11-22 36.88 37.90 36.88 37.24 0.0M
2021-11-19 35.51 36.95 35.51 36.95 0.0M
2021-11-18 37.05 37.05 35.00 35.00 0.0M
2021-11-17 36.70 36.95 36.70 36.95 0.0M
2021-11-16 37.00 37.92 36.65 37.55 0.0M
2021-11-15 40.08 40.08 40.08 40.08 0.0M
2021-11-12 40.67 40.67 39.05 39.05 0.0M
2021-11-11 40.52 41.27 40.52 41.27 0.0M
2021-11-10 40.30 41.58 40.30 41.58 0.0M
2021-11-09 40.86 41.20 40.86 40.90 0.0M
2021-11-08 40.44 40.68 40.44 40.68 0.0M
2021-11-05 38.83 38.83 38.40 38.40 0.0M
2021-11-04 38.76 39.16 38.22 38.22 0.0M
2021-11-03 39.38 39.38 38.81 38.81 0.0M
2021-11-02 37.10 38.48 37.10 38.48 0.0M
2021-11-01 36.95 37.02 36.95 36.99 0.0M
2021-10-29 36.80 37.88 36.80 37.88 0.0M
2021-10-28 34.35 35.46 34.31 35.46 0.0M
2021-10-27 36.09 36.09 33.98 34.27 0.0M
2021-10-26 35.81 35.91 35.53 35.53 0.0M
2021-10-25 35.44 35.44 35.44 35.44 0.0M
2021-10-22 35.09 35.13 33.97 33.97 0.0M
2021-10-21 35.34 36.45 34.38 34.38 0.0M
2021-10-20 32.68 34.45 32.68 34.45 0.0M
2021-10-19 32.15 32.38 32.15 32.33 0.0M
2021-10-18 33.04 33.04 31.91 31.98 0.0M
2021-10-15 32.63 32.63 32.38 32.38 0.0M
2021-10-14 31.00 32.62 31.00 32.62 0.0M
2021-10-13 29.75 29.84 29.75 29.84 0.0M
2021-10-12 30.04 30.04 30.04 30.04 0.0M
2021-10-11 30.20 30.82 30.20 30.82 0.0M
2021-10-08 30.70 31.09 30.70 31.09 0.0M
2021-10-07 30.21 31.12 30.21 30.80 0.0M
2021-10-06 29.84 31.05 29.84 31.05 0.0M
2021-10-05 28.96 29.27 28.96 29.27 0.0M
2021-10-04 28.34 28.34 28.34 28.34 0.0M
2021-10-01 25.84 27.59 25.84 27.59 0.0M
2021-09-30 25.62 25.62 25.62 25.62 0.0M
2021-09-29 24.82 24.82 24.74 24.74 0.0M
2021-09-28 24.32 24.32 24.32 24.32 0.0M
2021-09-27 26.24 26.24 25.87 25.87 0.0M
2021-09-24 25.95 25.95 24.32 24.32 0.0M
2021-09-23 26.21 26.21 26.21 26.21 0.0M
2021-09-22 25.29 25.29 25.29 25.29 0.0M
2021-09-21 25.69 25.69 25.61 25.61 0.0M
2021-09-20 26.09 26.09 26.09 26.09 0.0M
2021-09-17 30.07 30.07 29.23 29.23 0.0M
2021-09-16 30.57 30.57 30.54 30.54 0.0M
2021-09-15 28.43 29.33 28.43 29.33 0.0M
2021-09-14 28.55 28.55 28.55 28.55 0.0M
2021-09-13 27.59 27.59 26.32 27.07 0.0M
2021-09-10 28.73 28.73 27.36 27.36 0.0M
2021-09-09 29.04 29.39 29.04 29.39 0.0M
2021-09-08 27.70 28.84 27.50 28.78 0.0M
2021-09-07 32.62 32.62 29.00 29.00 0.0M
2021-09-06 32.87 32.88 32.85 32.88 0.0M
2021-09-03 31.73 33.20 31.65 33.13 0.0M
2021-09-02 31.55 31.55 31.55 31.55 0.0M
2021-09-01 29.64 29.80 29.64 29.79 0.0M
2021-08-31 27.02 28.73 27.02 28.34 0.0M
2021-08-30 26.64 26.91 26.64 26.91 0.0M
2021-08-27 26.27 27.23 26.27 27.23 0.0M
2021-08-26 26.08 26.25 26.08 26.25 0.0M
2021-08-25 27.12 27.12 26.36 26.84 0.0M
2021-08-24 28.32 28.32 27.26 27.26 0.0M
2021-08-23 28.23 28.23 28.07 28.07 0.0M
2021-08-20 27.95 27.95 27.95 27.95 0.0M
2021-08-19 25.54 25.95 25.54 25.95 0.0M
2021-08-18 25.98 25.98 25.98 25.98 0.0M
2021-08-17 26.49 27.26 26.49 26.89 0.0M
2021-08-16 27.67 27.67 27.03 27.03 0.0M
2021-08-13 26.86 26.86 26.86 26.86 0.0M
2021-08-12 25.80 25.80 25.80 25.80 0.0M
2021-08-11 27.54 27.54 27.54 27.54 0.0M
2021-08-10 26.30 26.33 26.30 26.33 0.0M
2021-08-09 24.63 26.62 24.63 26.62 0.0M
2021-08-06 23.44 23.62 23.32 23.62 0.0M
2021-08-05 22.52 23.43 21.97 23.43 0.0M
2021-08-04 20.84 22.34 20.84 22.34 0.0M
2021-08-03 20.60 20.88 20.60 20.88 0.0M
2021-08-02 22.12 22.12 22.12 22.12 0.0M
2021-07-30 19.64 19.64 19.64 19.64 0.0M
2021-07-29 19.27 19.39 19.27 19.39 0.0M
2021-07-28 19.08 19.30 19.08 19.30 0.0M
2021-07-27 19.07 19.07 19.07 19.07 0.0M
2021-07-26 19.69 19.69 19.69 19.69 0.0M
2021-07-23 17.24 17.40 17.21 17.40 0.0M
2021-07-22 16.71 16.98 16.71 16.98 0.0M
2021-07-21 16.40 16.40 16.40 16.40 0.0M
2021-07-20 15.21 15.21 15.21 15.21 0.0M
2021-07-19 16.05 16.05 15.34 15.34 0.0M
2021-07-16 16.13 16.18 16.13 16.18 0.0M
2021-07-15 16.37 16.37 16.14 16.14 0.0M
2021-07-14 15.90 16.86 15.90 16.86 0.0M
2021-07-13 16.70 16.70 16.70 16.70 0.0M
2021-07-12 18.07 18.07 17.50 17.59 0.0M
2021-07-09 17.82 18.17 17.82 18.17 0.0M
2021-07-08 18.15 18.15 18.15 18.15 0.0M
2021-07-07 19.73 19.73 19.73 19.73 0.0M
2021-07-06 19.43 19.43 19.43 19.43 0.0M
2021-07-05 18.48 18.48 18.48 18.48 0.0M
2021-07-02 17.18 17.70 17.18 17.70 0.0M
2021-07-01 17.79 17.79 17.79 17.79 0.0M
2021-06-30 17.64 17.64 17.64 17.64 0.0M
2021-06-29 18.59 18.61 18.56 18.56 0.0M
2021-06-28 17.46 17.46 17.46 17.46 0.0M
2021-06-25 15.15 15.15 15.15 15.15 0.0M
2021-06-24 16.82 16.82 16.82 16.82 0.0M
2021-06-23 16.50 16.50 16.50 16.50 0.0M
2021-06-22 16.29 16.29 15.74 15.74 0.0M
2021-06-21 16.41 16.61 16.40 16.51 0.0M
2021-06-18 19.49 19.49 18.75 18.75 0.0M
2021-06-17 20.32 20.32 20.11 20.11 0.0M
2021-06-16 20.96 20.96 19.84 19.84 0.0M
2021-06-15 21.38 21.38 20.89 20.89 0.0M
2021-06-14 20.98 20.98 20.98 20.98 0.0M
2021-06-11 19.93 19.93 19.93 19.93 0.0M
2021-06-10 20.73 20.73 20.50 20.56 0.0M
2021-06-09 20.52 21.02 20.52 21.02 0.0M
2021-06-08 19.20 19.20 19.20 19.20 0.0M
2021-06-07 22.71 22.71 22.71 22.71 0.0M
2021-06-04 21.66 21.66 21.66 21.66 0.0M
2021-06-03 23.21 23.21 23.04 23.04 0.0M
2021-06-02 22.10 22.70 22.10 22.70 0.0M
2021-06-01 21.85 21.85 20.82 20.82 0.0M