Bitwise Physical Ethereum ETC (ZETH)

ZETH
🏛️ Allemagne →
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
2021-12-30 32.44 32.65 32.00 32.47 0.8M
2021-12-29 33.18 33.46 32.25 32.84 0.6M
2021-12-28 34.22 34.30 33.45 33.57 0.1M
2021-12-27 35.30 35.81 35.27 35.63 0.1M
2021-12-23 34.01 34.66 34.01 34.50 0.1M
2021-12-22 35.43 35.60 34.35 35.04 0.1M
2021-12-21 35.13 35.58 34.63 34.88 0.1M
2021-12-20 33.42 33.63 32.85 33.30 0.2M
2021-12-17 34.02 34.50 32.23 34.28 0.2M
2021-12-16 35.01 35.96 34.94 35.71 0.1M
2021-12-15 33.89 34.17 31.98 32.43 0.2M
2021-12-14 33.20 33.71 32.87 33.24 0.2M
2021-12-13 34.98 35.30 32.82 33.21 0.3M
2021-12-10 35.41 37.00 34.41 34.83 0.2M
2021-12-09 38.23 38.23 36.19 36.90 0.2M
2021-12-08 38.31 38.92 37.08 38.29 0.2M
2021-12-07 38.21 38.88 38.12 38.37 0.2M
2021-12-06 35.51 36.26 34.24 36.26 0.6M
2021-12-03 39.89 40.74 38.18 38.53 0.3M
2021-12-02 40.00 40.44 39.10 39.20 0.1M
2021-12-01 41.37 41.69 40.69 41.25 0.1M
2021-11-30 38.52 41.28 38.35 40.77 0.2M
2021-11-29 38.00 38.38 37.59 38.23 0.1M
2021-11-26 37.83 37.83 34.45 35.71 0.3M
2021-11-25 37.94 39.73 37.68 39.47 0.1M
2021-11-24 37.60 38.19 36.75 37.39 0.2M
2021-11-23 36.36 38.06 35.67 37.91 0.3M
2021-11-22 36.88 37.91 36.29 37.26 0.2M
2021-11-19 35.57 37.07 35.57 36.98 0.2M
2021-11-18 37.16 37.18 34.97 35.00 0.3M
2021-11-17 36.89 37.19 35.87 36.94 0.2M
2021-11-16 37.64 37.98 35.80 37.74 0.2M
2021-11-15 40.45 41.25 39.95 40.15 0.1M
2021-11-12 40.66 41.04 39.07 39.07 0.1M
2021-11-11 40.47 41.15 40.18 41.15 0.1M
2021-11-10 40.35 41.72 40.22 41.63 0.1M
2021-11-09 40.91 41.27 40.65 40.93 0.1M
2021-11-08 40.48 40.84 40.29 40.84 0.1M
2021-11-05 38.85 38.98 38.24 38.32 0.0M
2021-11-04 38.90 39.31 38.06 38.21 0.1M
2021-11-03 39.39 39.42 38.25 38.83 0.1M
2021-11-02 37.15 38.63 37.00 38.48 0.2M
2021-11-01 36.92 37.47 36.81 36.97 0.1M
2021-10-29 36.71 37.95 36.41 37.86 0.1M
2021-10-28 34.52 35.80 34.28 35.45 0.1M
2021-10-27 36.17 36.17 33.82 34.23 0.3M
2021-10-26 35.78 36.05 35.26 35.49 0.4M
2021-10-25 35.00 35.59 35.00 35.44 0.2M
2021-10-22 35.03 35.35 33.75 33.99 0.3M
2021-10-21 35.34 37.20 34.10 34.33 0.4M
2021-10-20 32.70 34.68 32.66 34.46 0.1M
2021-10-19 32.08 32.75 31.90 32.32 0.1M
2021-10-18 33.08 33.15 31.40 32.00 0.1M
2021-10-15 32.58 32.69 32.03 32.36 0.1M
2021-10-14 31.00 32.61 30.93 32.49 0.1M
2021-10-13 29.69 30.00 29.29 29.82 0.0M
2021-10-12 29.77 30.34 29.24 30.07 0.0M
2021-10-11 30.18 31.00 30.11 30.80 0.0M
2021-10-08 30.75 31.40 30.75 31.02 0.1M
2021-10-07 30.18 31.24 30.06 30.78 0.0M
2021-10-06 29.87 31.11 28.77 31.11 0.1M
2021-10-05 28.96 29.62 28.91 29.30 0.0M
2021-10-04 28.53 29.20 27.86 28.36 0.1M
2021-10-01 25.80 28.01 25.80 27.58 0.1M
2021-09-30 25.75 25.81 25.23 25.64 0.0M
2021-09-29 24.81 25.09 24.65 24.76 0.0M
2021-09-28 24.81 24.96 24.15 24.30 0.1M
2021-09-27 26.23 26.60 25.72 25.87 0.1M
2021-09-24 25.94 26.34 23.16 24.35 0.2M
2021-09-23 26.42 26.66 25.79 26.18 0.1M
2021-09-22 24.70 25.33 24.40 25.33 0.1M
2021-09-21 25.69 26.20 25.12 25.88 0.1M
2021-09-20 27.03 27.03 24.85 26.05 0.2M
2021-09-17 30.10 30.10 28.67 29.21 0.1M
2021-09-16 30.66 30.68 29.95 30.55 0.1M
2021-09-15 28.43 29.44 28.42 29.39 0.1M
2021-09-14 27.89 28.56 27.63 28.56 0.0M
2021-09-13 27.61 28.34 26.22 27.01 0.2M
2021-09-10 28.76 28.76 26.94 27.37 0.1M
2021-09-09 29.13 29.87 28.55 29.47 0.1M
2021-09-08 27.95 28.96 27.00 28.75 0.1M
2021-09-07 32.67 32.67 26.80 28.41 0.3M
2021-09-06 32.88 33.24 32.37 32.94 0.1M
2021-09-03 31.72 33.52 31.63 33.10 0.1M
2021-09-02 31.57 32.05 31.24 31.52 0.1M
2021-09-01 29.59 29.90 29.51 29.78 0.0M
2021-08-31 27.07 29.15 27.03 28.38 0.1M
2021-08-30 26.68 26.96 26.55 26.96 0.1M
2021-08-27 26.28 27.37 26.16 27.27 0.0M
2021-08-26 26.04 26.56 25.80 26.24 0.3M
2021-08-25 27.15 27.16 26.03 26.89 0.1M
2021-08-24 28.33 28.44 27.22 27.28 0.1M
2021-08-23 28.24 28.60 27.98 28.03 0.1M
2021-08-20 27.44 28.08 27.19 27.92 0.2M
2021-08-19 25.56 26.03 25.16 26.03 0.2M
2021-08-18 25.99 26.14 25.35 26.04 0.1M
2021-08-17 26.54 27.82 26.54 26.84 0.1M
2021-08-16 27.67 27.89 26.88 26.95 0.2M
2021-08-13 27.08 27.62 26.88 26.90 0.3M
2021-08-12 26.53 26.80 25.61 25.83 0.1M
2021-08-11 27.50 27.66 27.24 27.55 0.3M
2021-08-10 26.34 27.42 26.32 26.41 0.1M
2021-08-09 24.80 26.70 24.62 26.62 0.2M
2021-08-06 23.42 23.73 22.90 23.65 0.0M
2021-08-05 22.54 23.63 21.29 23.45 0.4M
2021-08-04 20.81 22.61 20.63 22.36 0.2M
2021-08-03 20.68 21.23 20.56 20.93 0.1M
2021-08-02 21.92 22.20 21.45 22.12 0.4M
2021-07-30 20.11 20.14 19.35 19.65 0.4M
2021-07-29 19.25 19.44 19.09 19.38 0.1M
2021-07-28 19.10 19.75 19.10 19.30 0.2M
2021-07-27 18.58 19.50 18.44 19.10 0.1M
2021-07-26 19.92 19.95 19.44 19.70 0.4M
2021-07-23 17.53 17.55 17.15 17.41 0.2M
2021-07-22 16.73 17.05 16.46 16.98 0.2M
2021-07-21 15.79 16.43 15.75 16.41 0.2M
2021-07-20 14.89 15.18 14.46 15.18 0.3M
2021-07-19 16.05 16.16 15.17 15.31 0.1M
2021-07-16 16.11 16.16 15.61 16.16 0.0M
2021-07-15 16.39 16.53 15.85 16.12 0.2M
2021-07-14 15.89 16.95 15.77 16.85 0.2M
2021-07-13 16.91 17.13 16.50 16.71 0.0M
2021-07-12 18.08 18.08 17.44 17.58 0.1M
2021-07-09 17.85 18.30 17.34 18.17 0.1M
2021-07-08 18.75 18.75 17.88 18.16 0.2M
2021-07-07 20.10 20.20 19.72 19.72 0.1M
2021-07-06 19.44 19.71 18.99 19.41 0.4M
2021-07-05 19.13 19.30 18.38 18.53 0.1M
2021-07-02 17.18 17.85 16.99 17.72 0.0M
2021-07-01 18.20 18.20 17.39 17.81 0.1M
2021-06-30 17.87 18.13 17.63 17.63 0.2M
2021-06-29 18.04 18.70 17.71 18.54 0.2M
2021-06-28 16.54 17.44 16.52 17.34 0.3M
2021-06-25 16.34 16.34 14.96 15.20 0.7M
2021-06-24 16.02 16.84 16.02 16.80 0.1M
2021-06-23 16.71 17.00 16.33 16.55 0.1M
2021-06-22 16.31 16.31 14.20 15.65 0.3M
2021-06-21 17.10 17.28 15.85 16.51 0.7M
2021-06-18 19.50 19.63 18.67 18.75 0.2M
2021-06-17 20.31 20.47 19.76 20.07 0.1M
2021-06-16 20.96 20.96 19.81 19.90 0.1M
2021-06-15 21.38 21.52 20.80 20.89 0.1M
2021-06-14 20.66 21.16 20.30 21.00 0.1M
2021-06-11 19.79 20.36 19.79 19.91 0.3M
2021-06-10 20.74 21.30 20.45 20.58 0.2M
2021-06-09 20.64 21.06 20.10 21.00 0.3M
2021-06-08 20.02 20.90 18.82 19.23 0.5M
2021-06-07 22.58 23.26 22.46 22.71 0.1M
2021-06-04 21.62 21.91 21.00 21.65 0.1M
2021-06-03 23.22 23.61 22.74 23.08 0.1M
2021-06-02 21.60 22.77 21.60 22.68 0.2M
2021-06-01 21.79 21.79 20.82 20.82 0.2M
2021-05-31 19.81 21.34 19.80 21.34 0.2M
2021-05-28 20.86 21.33 19.94 20.91 0.3M
2021-05-27 22.50 23.46 21.98 23.03 0.4M
2021-05-26 23.30 23.76 22.00 22.49 0.3M
2021-05-25 21.72 21.81 19.50 21.18 0.2M
2021-05-21 22.44 22.65 19.60 20.26 0.3M
2021-05-20 21.96 24.48 21.20 23.81 0.4M
2021-05-19 23.84 24.53 17.70 22.09 1.0M
2021-05-18 28.44 29.09 26.64 27.69 0.3M
2021-05-17 28.13 29.42 27.22 27.22 0.2M
2021-05-14 31.59 34.20 31.59 34.16 0.3M
2021-05-13 33.14 33.28 29.70 31.31 0.7M
2021-05-12 35.58 36.18 34.69 34.69 0.2M
2021-05-11 32.54 33.45 32.03 33.05 0.2M
2021-05-10 33.94 34.22 32.76 33.84 0.3M
2021-05-07 28.49 28.98 28.19 28.95 0.1M
2021-05-06 28.37 29.60 28.33 29.60 0.2M
2021-05-05 27.10 28.27 27.05 27.71 0.4M
2021-05-04 28.10 29.30 26.92 27.54 0.6M
2021-05-03 25.65 26.55 25.56 26.23 0.2M
2021-04-30 23.05 23.35 22.53 22.81 0.3M
2021-04-29 22.62 23.15 22.35 23.07 0.3M
2021-04-28 21.54 22.58 21.47 22.19 0.3M
2021-04-27 20.92 21.95 20.92 21.93 0.3M
2021-04-26 20.38 20.91 20.09 20.67 0.2M
2021-04-23 18.31 19.16 17.50 19.11 0.1M
2021-04-22 20.56 21.64 20.14 21.53 0.1M
2021-04-21 19.12 20.28 18.75 20.09 0.0M
2021-04-20 17.09 18.46 17.06 17.82 0.0M
2021-04-19 18.96 18.96 17.57 17.66 0.1M
2021-04-16 20.18 20.45 19.42 20.15 0.1M
2021-04-15 20.70 20.80 20.17 20.59 0.1M
2021-04-14 19.97 20.15 19.00 19.56 0.1M
2021-04-13 18.29 19.04 18.13 18.96 0.0M
2021-04-12 18.47 18.57 17.84 17.86 0.1M
2021-04-09 17.36 17.67 17.34 17.34 0.1M
2021-04-08 17.07 17.23 16.76 17.19 0.0M
2021-04-07 17.50 17.53 16.35 16.76 0.1M
2021-04-06 18.02 18.04 17.40 17.50 0.1M
2021-04-01 16.37 16.75 16.30 16.49 0.1M
2021-03-31 15.82 15.83 15.27 15.69 0.1M
2021-03-30 15.46 15.76 15.44 15.62 0.0M
2021-03-29 14.48 15.22 14.48 15.12 0.2M
2021-03-26 13.90 14.16 13.77 14.16 0.0M
2021-03-25 13.41 13.74 13.28 13.55 0.0M
2021-03-24 14.46 14.74 14.46 14.50 0.0M
2021-03-23 14.13 14.51 14.09 14.51 0.0M
2021-03-22 15.10 15.22 14.81 14.81 0.0M
2021-03-19 15.00 15.40 15.00 15.33 0.0M
2021-03-18 15.25 15.39 15.00 15.35 0.0M
2021-03-17 15.11 15.11 14.71 15.04 0.0M
2021-03-16 15.22 15.28 14.95 15.20 0.0M
2021-03-15 15.09 15.21 14.60 14.91 0.0M
2021-03-12 15.02 15.10 14.59 14.92 0.1M
2021-03-11 14.56 15.20 14.53 15.07 0.0M
2021-03-10 15.24 15.58 15.24 15.53 0.0M
2021-03-09 15.36 15.52 15.30 15.44 0.0M