21Shares Crypto Basket 10 Core ETP

HODLX
🏛️ France →
32.03
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 32.05 32.25 32.00 32.03 0.0M
2025-09-25 32.65 32.69 32.30 32.69 0.0M
2025-09-24 33.04 33.37 32.97 33.49 0.0M
2025-09-23 33.12 33.33 33.09 33.22 0.0M
2025-09-22 33.50 33.50 33.04 33.14 0.0M
2025-09-19 34.75 34.75 34.50 34.35 0.0M
2025-09-18 34.75 34.97 34.75 34.93 0.0M
2025-09-17 34.35 34.39 34.35 34.01 0.0M
2025-09-16 34.29 34.29 33.82 33.82 0.0M
2025-09-15 34.70 34.70 33.91 34.02 0.0M
2025-09-12 34.34 34.40 34.18 34.35 0.0M
2025-09-11 34.00 34.05 34.00 33.89 0.0M
2025-09-10 33.18 33.19 33.18 33.78 0.0M
2025-09-09 33.38 33.46 33.19 32.95 0.0M
2025-09-08 32.84 33.25 32.84 33.36 0.0M
2025-09-05 33.26 33.36 33.00 32.64 0.0M
2025-09-04 33.02 33.02 32.87 32.66 0.0M
2025-09-03 33.01 33.30 33.00 33.34 0.0M
2025-09-02 32.79 33.70 32.50 32.99 0.0M
2025-09-01 32.26 32.78 32.14 32.35 0.0M
2025-08-29 33.30 33.47 32.50 32.37 0.0M
2025-08-28 34.03 34.22 33.81 33.68 0.0M
2025-08-27 33.48 34.00 33.48 33.84 0.0M
2025-08-26 32.95 33.14 32.75 33.07 0.0M
2025-08-25 33.51 33.53 33.28 33.66 0.0M
2025-08-22 33.49 34.46 33.22 34.53 0.0M
2025-08-21 33.59 33.59 33.56 33.35 0.0M
2025-08-20 33.44 33.44 33.30 33.58 0.0M
2025-08-19 33.64 33.72 33.51 33.51 0.0M
2025-08-18 33.82 33.88 33.61 33.90 0.0M
2025-08-15 35.20 35.24 34.28 34.18 0.0M
2025-08-14 36.14 36.14 34.99 35.10 0.0M
2025-08-13 35.22 35.91 35.03 35.43 0.0M
2025-08-12 34.71 34.72 34.51 34.90 0.0M
2025-08-11 35.43 35.43 34.85 34.96 0.0M
2025-08-08 33.70 33.89 33.70 33.60 0.0M
2025-08-07 32.65 33.30 32.65 33.35 0.0M
2025-08-06 32.58 32.58 32.58 32.66 0.0M
2025-08-05 32.82 32.90 32.50 32.29 0.0M
2025-08-04 32.29 33.09 32.29 32.84 0.0M
2025-08-01 33.44 33.57 32.52 32.86 0.0M
2025-07-31 34.68 34.68 34.39 34.30 0.0M
2025-07-30 34.15 34.22 33.96 34.16 0.0M
2025-07-29 34.62 34.62 34.30 33.90 0.0M
2025-07-28 34.24 34.28 34.24 34.09 0.0M
2025-07-25 32.54 32.74 32.49 32.65 0.0M
2025-07-24 32.75 33.17 32.75 33.61 0.0M
2025-07-23 33.82 33.82 33.30 33.38 0.0M
2025-07-22 33.76 34.01 33.60 33.95 0.0M
2025-07-21 34.19 34.38 34.18 34.22 0.0M
2025-07-18 34.13 34.40 33.49 33.38 0.0M
2025-07-17 33.34 33.65 33.17 33.42 0.0M
2025-07-16 32.69 33.17 32.69 32.89 0.0M
2025-07-15 32.05 33.00 31.70 31.97 0.0M
2025-07-14 33.16 33.43 32.83 32.81 0.0M
2025-07-11 31.82 32.02 31.80 32.16 0.0M
2025-07-10 29.98 30.15 29.98 30.15 0.0M
2025-07-09 29.47 29.47 29.45 29.33 0.0M
2025-07-08 28.86 28.93 28.86 28.95 0.0M
2025-07-07 28.85 28.89 28.85 28.91 0.0M
2025-07-04 29.11 29.11 28.19 28.19 0.0M
2025-07-03 28.97 29.39 28.97 29.22 0.0M
2025-07-02 28.20 28.20 28.20 28.59 0.0M
2025-07-01 28.26 28.31 28.00 27.99 0.0M
2025-06-30 28.53 28.62 28.36 28.41 0.0M
2025-06-27 28.37 28.37 28.21 28.21 0.0M
2025-06-26 28.63 28.63 28.50 28.29 0.0M
2025-06-25 28.52 28.74 28.52 28.58 0.0M
2025-06-24 28.40 28.40 28.40 28.32 0.0M
2025-06-23 27.45 27.45 27.38 27.23 0.0M
2025-06-20 28.50 28.83 28.50 28.36 0.0M
2025-06-19 28.62 28.62 28.50 28.50 0.0M
2025-06-18 28.69 28.69 28.44 28.45 0.0M
2025-06-17 29.06 29.06 29.06 28.41 0.0M
2025-06-16 29.03 29.07 29.03 29.24 0.0M
2025-06-13 28.41 28.59 28.41 28.59 0.0M
2025-06-12 29.79 29.79 29.20 29.34 0.0M
2025-06-11 30.49 30.49 30.27 30.41 0.0M
2025-06-10 30.26 30.49 30.11 30.21 0.0M
2025-06-09 29.23 29.73 29.04 29.67 0.0M
2025-06-06 28.55 28.55 28.41 28.95 0.0M
2025-06-05 29.03 29.11 29.00 28.94 0.0M
2025-06-04 29.32 30.11 29.23 29.29 0.0M
2025-06-03 29.21 29.21 29.21 29.69 0.0M
2025-06-02 29.09 29.09 28.75 28.78 0.0M
2025-05-30 29.52 29.61 29.32 29.51 0.0M
2025-05-29 30.50 30.72 30.21 30.06 0.0M
2025-05-28 30.50 30.50 30.50 30.11 0.0M
2025-05-27 30.15 30.15 30.15 30.66 0.0M
2025-05-26 30.48 30.48 30.30 30.41 0.0M
2025-05-23 31.08 31.15 30.00 30.48 0.0M
2025-05-22 30.85 31.23 30.85 31.28 0.0M
2025-05-21 30.16 30.16 29.82 30.38 0.0M
2025-05-20 29.54 29.54 29.54 29.52 0.0M
2025-05-19 28.93 29.06 28.82 29.36 0.0M
2025-05-16 29.66 29.93 29.64 29.90 0.0M
2025-05-15 29.40 29.40 29.21 29.43 0.0M
2025-05-14 30.05 30.73 29.79 29.78 0.0M
2025-05-13 29.64 29.93 29.64 29.86 0.0M
2025-05-12 30.00 30.95 30.00 29.86 0.0M
2025-05-09 29.00 29.25 29.00 29.00 0.0M
2025-05-08 27.21 27.32 27.21 27.41 0.0M
2025-05-07 26.46 26.46 26.36 26.41 0.0M
2025-05-06 25.97 25.97 25.64 25.75 0.0M
2025-05-05 26.07 26.10 25.83 25.66 0.0M
2025-05-02 26.54 27.25 26.54 26.66 0.0M
2025-04-30 26.06 26.06 25.62 25.72 0.0M
2025-04-29 26.00 26.16 26.00 25.99 0.0M
2025-04-28 26.25 26.25 26.00 25.68 0.0M
2025-04-25 25.80 25.89 25.77 26.19 0.0M
2025-04-24 25.40 25.68 25.40 25.63 0.0M
2025-04-23 25.72 25.72 25.46 25.29 0.0M
2025-04-22 23.89 23.89 23.89 24.75 0.0M
2025-04-17 23.34 23.40 23.34 23.21 0.0M
2025-04-16 23.15 23.15 22.81 23.43 0.0M
2025-04-15 23.66 23.81 23.66 23.64 0.0M
2025-04-14 23.28 23.28 23.28 23.42 0.0M
2025-04-11 22.52 22.52 22.27 22.65 0.0M
2025-04-10 23.13 23.13 22.87 22.59 0.0M
2025-04-09 21.96 22.00 21.96 21.83 0.0M
2025-04-08 22.58 22.60 22.58 22.46 0.0M
2025-04-07 21.44 22.50 21.40 23.05 0.0M
2025-04-04 23.89 23.89 23.56 24.07 0.0M
2025-04-03 23.76 23.76 23.35 23.38 0.0M
2025-04-02 24.77 24.91 24.77 25.32 0.0M
2025-04-01 24.66 24.66 24.60 25.10 0.0M
2025-03-31 24.06 24.37 24.00 24.71 0.0M
2025-03-28 25.55 25.55 25.00 24.85 0.0M
2025-03-27 26.25 26.25 26.07 26.04 0.0M
2025-03-26 26.65 26.65 26.01 26.05 0.0M
2025-03-25 26.25 26.60 26.15 26.37 0.0M
2025-03-24 25.87 26.24 25.87 26.43 0.0M
2025-03-21 25.16 25.20 25.06 25.14 0.0M
2025-03-20 25.62 25.75 25.57 25.09 0.0M
2025-03-19 24.84 25.50 24.73 25.37 0.0M
2025-03-18 24.73 24.73 24.15 24.24 0.0M
2025-03-17 24.62 24.77 24.62 24.70 0.0M
2025-03-14 24.60 24.62 24.60 24.98 0.0M
2025-03-13 24.52 24.64 24.39 24.02 0.0M
2025-03-12 24.42 24.42 24.00 24.10 0.0M
2025-03-11 23.70 24.16 23.42 23.96 0.0M
2025-03-10 24.57 25.22 23.97 23.97 0.0M
2025-03-07 26.57 26.74 26.50 26.21 0.0M
2025-03-06 27.51 27.71 27.00 27.64 0.0M
2025-03-05 26.84 27.71 26.84 26.56 0.0M
2025-03-04 25.87 26.12 25.46 26.48 0.0M
2025-03-03 29.21 29.22 28.01 28.19 0.0M
2025-02-28 24.92 26.37 24.64 26.24 0.0M
2025-02-27 26.98 27.04 26.94 26.69 0.0M
2025-02-26 27.71 27.86 27.00 27.05 0.0M
2025-02-25 27.91 27.93 26.93 26.87 0.0M
2025-02-24 30.25 30.25 29.55 29.69 0.0M
2025-02-21 31.10 31.26 31.06 30.97 0.0M
2025-02-20 30.66 31.05 30.62 30.79 0.0M
2025-02-19 30.15 30.64 30.15 30.57 0.0M
2025-02-18 30.06 30.28 30.06 29.97 0.0M
2025-02-17 30.44 30.72 30.44 30.31 0.0M
2025-02-14 30.74 30.74 30.72 30.73 0.0M
2025-02-13 30.77 30.77 30.50 30.17 0.0M
2025-02-12 30.67 30.67 30.47 30.28 0.0M
2025-02-11 31.46 31.46 30.97 30.80 0.0M
2025-02-10 31.00 31.13 30.85 30.95 0.0M
2025-02-07 30.55 31.21 30.55 31.14 0.0M
2025-02-06 31.16 31.38 30.71 30.57 0.0M
2025-02-05 31.02 31.22 31.00 30.82 0.0M
2025-02-04 31.29 31.99 31.22 31.76 0.0M
2025-02-03 30.63 31.74 30.12 31.62 0.0M
2025-01-31 33.87 34.61 33.87 34.53 0.0M
2025-01-30 34.22 34.46 34.22 34.52 0.0M
2025-01-29 33.83 33.83 33.27 33.14 0.0M
2025-01-28 33.69 33.77 33.60 33.41 0.0M
2025-01-27 32.12 32.79 31.86 32.68 0.0M
2025-01-24 34.48 34.72 34.44 34.62 0.0M
2025-01-23 34.08 34.08 33.62 34.74 0.0M
2025-01-22 34.57 34.61 34.39 34.30 0.0M
2025-01-21 33.92 34.73 33.83 34.64 0.0M
2025-01-20 36.03 36.45 35.36 35.03 0.0M
2025-01-17 34.54 34.86 34.53 35.13 0.0M
2025-01-16 33.66 33.75 33.25 33.84 0.0M
2025-01-15 32.47 33.12 32.47 33.31 0.0M
2025-01-14 31.41 31.41 31.41 31.86 0.0M
2025-01-13 31.62 31.62 30.60 30.70 0.0M
2025-01-10 31.51 31.84 31.20 31.33 0.0M
2025-01-09 31.44 31.44 31.00 31.41 0.0M
2025-01-08 31.83 32.06 31.77 31.70 0.0M
2025-01-07 33.89 33.89 32.63 32.63 0.0M
2025-01-06 33.69 34.21 33.15 34.19 0.0M
2025-01-03 32.44 33.26 32.44 33.27 0.0M
2025-01-02 32.20 32.69 32.19 32.82 0.0M