VanEck Ethereum ETF (ETHV)

ETHV
🏛️ États-Unis →
59.02
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
09:30 66.04 66.08 66.01 66.01 6.6K
09:32 66.08 66.08 66.00 66.00 1.8K
09:33 66.02 66.02 66.02 66.02 0.1K
09:34 65.93 65.93 65.93 65.93 2.6K
09:35 65.92 65.93 65.92 65.93 1.4K
09:36 65.94 65.94 65.94 65.94 0.9K
09:37 65.93 65.93 65.79 65.79 6.4K
09:38 65.68 65.70 65.68 65.70 0.3K
09:39 65.74 65.74 65.70 65.70 1.7K
09:40 65.61 65.61 65.56 65.56 1.2K
09:41 65.58 65.58 65.58 65.58 0.9K
09:42 65.59 65.60 65.58 65.58 1.5K
09:43 65.33 65.33 65.33 65.33 0.2K
09:44 65.32 65.32 65.21 65.26 9.3K
09:45 65.24 65.24 64.89 64.91 15.4K
09:46 65.04 65.10 65.04 65.09 4.0K
09:47 65.12 65.18 65.12 65.14 1.3K
09:48 65.14 65.14 65.14 65.14 0.3K
09:50 65.04 65.09 65.04 65.07 2.4K
09:51 64.98 65.10 64.98 65.10 5.7K
09:52 65.12 65.12 65.12 65.11 0.7K
09:53 65.07 65.07 65.00 65.00 4.2K
09:54 65.03 65.15 65.03 65.15 3.8K
09:55 65.17 65.22 65.17 65.22 2.0K
09:57 65.27 65.37 65.27 65.37 1.0K
09:58 65.33 65.40 65.33 65.40 1.0K
10:00 65.45 65.45 65.36 65.36 2.7K
10:03 65.28 65.28 65.28 65.28 0.3K
10:07 65.09 65.09 65.09 65.09 1.2K
10:09 65.09 65.10 65.09 65.10 3.1K
10:12 64.87 64.87 64.77 64.77 2.4K
10:17 65.02 65.04 65.02 65.04 1.6K
10:22 64.85 64.96 64.85 64.96 3.2K
10:26 65.00 65.00 64.98 64.98 0.9K
10:32 64.90 64.90 64.90 64.90 0.7K
10:48 65.12 65.12 65.12 65.12 0.8K
11:01 65.05 65.10 65.05 65.10 1.7K
11:02 65.01 65.01 65.01 65.01 0.4K
11:06 64.90 64.90 64.90 64.90 0.8K
11:24 65.08 65.08 65.08 65.08 1.4K
11:25 65.17 65.17 65.17 65.17 1.2K
11:30 65.14 65.14 65.14 65.14 1.6K
11:31 65.10 65.13 65.10 65.13 0.6K
11:33 65.11 65.11 65.11 65.11 0.8K
11:35 65.13 65.13 65.13 65.13 0.7K
11:50 65.15 65.15 65.15 65.15 0.2K
11:53 65.26 65.26 65.26 65.26 0.4K
11:54 65.24 65.28 65.24 65.28 0.6K
11:55 65.34 65.34 65.34 65.34 3.1K
12:00 65.47 65.47 65.44 65.44 0.9K
12:06 65.35 65.35 65.35 65.35 0.1K
12:07 65.35 65.37 65.35 65.37 0.5K
12:08 65.33 65.33 65.33 65.33 0.2K
12:09 65.34 65.36 65.34 65.36 0.4K
12:10 65.39 65.39 65.39 65.39 0.1K
12:11 65.42 65.42 65.42 65.42 0.1K
12:15 65.28 65.28 65.28 65.28 1.0K
12:21 65.22 65.22 65.22 65.22 0.1K
12:22 65.23 65.23 65.23 65.23 0.2K
12:26 65.29 65.29 65.29 65.29 0.4K
12:31 65.36 65.36 65.36 65.36 0.2K
12:32 65.39 65.42 65.39 65.42 0.9K
12:34 65.35 65.35 65.35 65.35 2.0K
12:38 65.26 65.26 65.26 65.26 0.2K
12:40 65.29 65.32 65.29 65.32 0.6K
12:45 65.31 65.31 65.31 65.31 0.1K
12:52 65.33 65.33 65.33 65.33 0.2K
12:54 65.35 65.35 65.35 65.35 0.1K
12:55 65.35 65.35 65.35 65.35 0.2K
12:56 65.35 65.35 65.35 65.35 1.7K
12:57 65.39 65.39 65.39 65.39 0.2K
12:59 65.40 65.40 65.38 65.38 1.3K
13:02 65.55 65.55 65.55 65.55 0.1K
13:03 65.52 65.52 65.52 65.52 0.2K
13:05 65.54 65.54 65.54 65.54 0.4K
13:06 65.62 65.62 65.62 65.62 1.3K
13:07 65.66 65.70 65.66 65.70 0.9K
13:08 65.68 65.68 65.68 65.68 0.6K
13:09 65.66 65.68 65.66 65.68 2.0K
13:10 65.72 65.72 65.72 65.72 0.3K
13:11 65.83 65.83 65.83 65.83 0.7K
13:12 65.78 65.78 65.78 65.78 0.4K
13:13 65.78 65.80 65.78 65.80 5.6K
13:14 65.79 65.81 65.78 65.79 3.8K
13:15 65.80 65.89 65.80 65.89 2.4K
13:16 65.90 65.90 65.90 65.90 0.5K
13:17 65.89 65.89 65.89 65.89 1.2K
13:18 65.89 65.89 65.89 65.89 0.4K
13:19 65.96 65.96 65.96 65.96 0.1K
13:20 65.97 65.97 65.95 65.95 2.0K
13:21 65.94 65.94 65.94 65.94 1.0K
13:23 66.05 66.05 66.05 66.05 0.5K
13:28 65.98 65.98 65.98 65.98 0.5K
13:29 66.00 66.00 65.98 65.98 1.4K
13:32 65.98 65.98 65.98 65.98 0.4K
13:35 65.89 65.89 65.89 65.89 0.1K
13:36 65.83 65.83 65.83 65.83 1.4K
13:37 65.77 65.77 65.77 65.77 1.1K
13:39 65.83 65.83 65.80 65.80 0.9K
13:48 65.66 65.66 65.66 65.66 0.2K
13:49 65.69 65.69 65.69 65.69 0.2K
13:52 65.62 65.62 65.62 65.62 0.2K
13:54 65.72 65.72 65.72 65.72 0.4K
13:55 65.73 65.74 65.73 65.74 2.2K
13:58 65.76 65.76 65.76 65.76 0.2K
14:00 65.74 65.74 65.74 65.74 0.8K
14:01 65.79 65.79 65.79 65.79 0.9K
14:04 65.81 65.81 65.78 65.78 0.3K
14:06 65.79 65.80 65.79 65.80 1.2K
14:11 65.83 65.83 65.83 65.83 0.2K
14:12 65.83 65.83 65.83 65.83 0.7K
14:13 65.84 65.84 65.84 65.84 0.1K
14:14 65.81 65.81 65.81 65.81 0.1K
14:17 65.79 65.79 65.79 65.79 0.4K
14:23 65.84 65.84 65.84 65.84 0.1K
14:25 65.84 65.84 65.84 65.84 0.7K
14:26 65.80 65.80 65.80 65.80 2.2K
14:32 65.55 65.55 65.55 65.55 19.5K
14:36 65.49 65.49 65.49 65.49 0.2K
14:37 65.50 65.50 65.45 65.45 0.9K
14:38 65.52 65.52 65.52 65.52 0.3K
14:46 65.60 65.60 65.56 65.56 18.8K
14:50 65.60 65.60 65.60 65.60 0.2K
14:51 65.59 65.59 65.59 65.59 1.1K
14:55 65.61 65.61 65.61 65.61 0.5K
14:57 65.59 65.59 65.55 65.55 1.5K
14:58 65.51 65.51 65.51 65.51 3.9K
15:01 65.53 65.53 65.53 65.53 0.4K
15:07 65.57 65.59 65.57 65.59 5.8K
15:12 65.51 65.53 65.51 65.53 8.1K
15:13 65.55 65.55 65.55 65.55 0.1K
15:14 65.63 65.63 65.63 65.63 2.0K
15:24 65.68 65.68 65.68 65.68 0.2K
15:26 65.65 65.65 65.65 65.65 1.4K
15:27 65.57 65.57 65.57 65.57 0.7K
15:28 65.58 65.58 65.58 65.58 0.5K
15:31 65.53 65.53 65.53 65.53 0.9K
15:33 65.56 65.56 65.56 65.56 0.2K
15:37 65.56 65.56 65.56 65.56 0.3K
15:38 65.58 65.58 65.58 65.58 0.3K
15:39 65.61 65.61 65.61 65.61 0.4K
15:45 65.67 65.67 65.67 65.67 0.5K
15:46 65.71 65.71 65.71 65.71 0.6K
15:51 65.75 65.75 65.75 65.75 0.2K
15:52 65.75 65.75 65.75 65.75 0.3K
15:53 65.72 65.72 65.72 65.72 0.3K
15:54 65.73 65.75 65.73 65.75 1.0K
15:57 65.77 65.77 65.77 65.77 0.8K
15:58 65.80 65.80 65.80 65.80 3.3K
15:59 65.79 65.82 65.79 65.82 1.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible