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 57.38 57.38 57.28 57.28 19.5K
09:31 57.28 57.39 57.28 57.36 5.1K
09:32 57.45 57.55 57.45 57.55 1.5K
09:33 57.50 57.50 57.48 57.48 4.3K
09:34 57.44 57.44 57.38 57.40 1.0K
09:35 57.54 57.54 57.53 57.53 3.3K
09:36 57.60 57.60 57.49 57.49 2.9K
09:37 57.54 57.59 57.53 57.53 2.9K
09:38 57.48 57.63 57.48 57.61 2.5K
09:39 57.70 57.78 57.70 57.74 5.7K
09:40 57.80 57.80 57.72 57.72 5.0K
09:41 57.76 57.76 57.62 57.67 4.0K
09:42 57.66 57.74 57.66 57.72 6.3K
09:43 57.79 57.82 57.74 57.74 8.0K
09:44 57.77 57.77 57.72 57.72 2.4K
09:45 57.72 57.72 57.66 57.66 4.0K
09:46 57.68 57.83 57.68 57.83 7.3K
09:47 57.91 57.97 57.91 57.95 9.0K
09:48 57.99 58.00 57.88 57.88 8.4K
09:49 57.95 58.09 57.95 58.08 3.4K
09:50 58.10 58.12 58.09 58.09 6.2K
09:51 57.90 57.95 57.89 57.89 3.9K
09:52 57.99 58.32 57.99 58.24 33.0K
09:53 58.22 58.34 58.22 58.34 8.2K
09:59 58.22 58.22 58.22 58.22 1.5K
10:01 58.24 58.24 58.24 58.24 1.0K
10:02 58.21 58.21 58.14 58.14 2.8K
10:03 58.03 58.03 58.03 58.03 1.6K
10:04 58.03 58.03 58.03 58.03 0.5K
10:05 57.99 57.99 57.99 57.99 0.7K
10:06 57.99 57.99 57.95 57.95 1.5K
10:08 57.92 57.95 57.92 57.95 2.3K
10:10 58.02 58.04 58.01 58.01 2.1K
10:11 57.97 57.98 57.95 57.97 3.2K
10:12 57.94 57.95 57.93 57.95 0.8K
10:13 57.88 57.88 57.84 57.84 1.0K
10:14 57.85 57.89 57.85 57.85 1.3K
10:15 57.82 57.82 57.77 57.77 2.3K
10:16 57.78 57.84 57.78 57.84 0.7K
10:17 57.86 57.86 57.86 57.86 0.6K
10:18 57.91 57.91 57.91 57.91 0.1K
10:22 57.80 57.80 57.77 57.77 4.0K
10:23 57.74 57.74 57.74 57.74 0.8K
10:27 57.56 57.56 57.56 57.56 0.5K
10:28 57.57 57.57 57.57 57.57 0.4K
10:31 57.68 57.68 57.64 57.65 2.7K
10:35 57.55 57.55 57.55 57.55 0.7K
10:41 57.82 57.85 57.82 57.85 2.3K
10:45 57.77 57.77 57.77 57.77 0.5K
10:46 57.76 57.76 57.76 57.76 0.4K
10:47 57.69 57.69 57.68 57.68 1.2K
11:06 57.92 57.92 57.92 57.92 0.6K
11:07 57.94 57.94 57.94 57.94 0.6K
11:09 57.87 57.87 57.87 57.87 0.4K
11:10 57.83 57.83 57.83 57.83 0.9K
11:12 57.74 57.74 57.74 57.74 0.1K
11:14 57.71 57.71 57.71 57.71 0.3K
11:16 57.84 57.84 57.84 57.84 0.2K
11:17 57.96 57.96 57.96 57.96 5.5K
11:19 58.01 58.01 58.01 58.01 2.4K
11:22 57.88 57.88 57.85 57.85 0.7K
11:26 57.93 57.93 57.93 57.93 2.5K
11:29 58.04 58.05 58.04 58.05 1.2K
11:32 57.99 57.99 57.99 57.99 2.0K
11:45 57.90 57.90 57.90 57.90 0.6K
11:47 57.94 57.94 57.94 57.94 1.5K
11:48 57.93 57.93 57.93 57.93 0.1K
11:50 57.84 57.84 57.84 57.84 0.2K
11:52 57.83 57.83 57.83 57.83 0.4K
11:54 57.79 57.79 57.79 57.79 0.1K
11:55 57.82 57.82 57.81 57.81 0.5K
11:56 57.84 57.84 57.84 57.84 0.7K
11:57 57.83 57.83 57.82 57.82 1.1K
11:58 57.83 57.83 57.81 57.81 0.8K
12:01 57.86 57.86 57.86 57.86 0.6K
12:03 57.98 57.98 57.98 57.98 2.2K
12:10 58.07 58.07 58.07 58.07 1.1K
12:15 58.09 58.16 58.09 58.15 1.1K
12:17 58.28 58.31 58.28 58.29 2.3K
12:18 58.28 58.30 58.28 58.30 1.4K
12:19 58.34 58.37 58.34 58.37 0.9K
12:20 58.35 58.37 58.35 58.37 1.1K
12:21 58.36 58.42 58.36 58.42 4.4K
12:22 58.50 58.50 58.50 58.50 0.1K
12:23 58.51 58.51 58.42 58.42 2.7K
12:24 58.42 58.42 58.42 58.42 0.3K
12:25 58.48 58.54 58.48 58.54 2.4K
12:26 58.44 58.44 58.44 58.44 0.1K
12:28 58.32 58.32 58.30 58.30 0.2K
12:30 58.36 58.36 58.36 58.36 0.5K
12:31 58.36 58.36 58.34 58.34 1.1K
12:32 58.28 58.28 58.28 58.28 0.2K
12:35 58.33 58.33 58.33 58.33 0.1K
12:36 58.31 58.31 58.31 58.31 0.2K
12:42 58.37 58.37 58.36 58.36 0.5K
12:46 58.43 58.43 58.42 58.42 0.4K
12:47 58.42 58.42 58.42 58.42 0.4K
12:51 58.51 58.51 58.47 58.47 0.6K
12:54 58.40 58.43 58.40 58.43 1.9K
12:55 58.41 58.41 58.41 58.41 0.3K
12:57 58.41 58.41 58.41 58.41 0.3K
13:00 58.48 58.48 58.47 58.47 2.6K
13:02 58.54 58.54 58.54 58.54 0.4K
13:03 58.54 58.54 58.54 58.54 0.7K
13:04 58.50 58.50 58.50 58.50 0.4K
13:05 58.43 58.43 58.41 58.41 0.7K
13:06 58.44 58.44 58.43 58.43 0.6K
13:07 58.43 58.43 58.33 58.33 3.2K
13:08 58.33 58.33 58.31 58.31 2.5K
13:10 58.43 58.45 58.43 58.45 1.4K
13:14 58.59 58.59 58.59 58.59 0.2K
13:15 58.58 58.58 58.58 58.58 0.2K
13:16 58.58 58.58 58.54 58.54 2.1K
13:17 58.56 58.56 58.56 58.56 1.3K
13:18 58.53 58.53 58.52 58.52 0.4K
13:19 58.55 58.55 58.55 58.55 1.3K
13:20 58.51 58.52 58.51 58.52 1.5K
13:21 58.56 58.56 58.56 58.56 0.2K
13:23 58.61 58.61 58.61 58.61 1.4K
13:24 58.75 58.87 58.75 58.81 3.4K
13:25 58.86 58.91 58.86 58.87 4.4K
13:26 59.01 59.03 59.01 59.03 1.0K
13:27 59.00 59.10 59.00 59.06 6.7K
13:28 59.05 59.08 59.05 59.06 4.7K
13:29 59.04 59.04 59.00 59.02 6.3K
13:30 59.02 59.03 59.00 59.03 6.8K
13:31 58.96 58.98 58.94 58.94 2.9K
13:32 58.93 58.93 58.93 58.93 0.4K
13:33 59.00 59.00 58.99 58.99 1.9K
13:34 59.02 59.02 59.02 59.02 1.0K
13:35 59.05 59.05 59.05 59.05 0.6K
13:36 59.12 59.12 59.06 59.06 1.5K
13:37 59.07 59.11 59.07 59.07 5.9K
13:38 59.04 59.04 59.04 59.04 1.2K
13:39 59.08 59.09 59.06 59.09 4.8K
13:40 59.15 59.15 59.14 59.14 6.7K
13:41 59.14 59.14 59.10 59.10 3.5K
13:42 59.13 59.13 59.10 59.11 4.0K
13:43 59.08 59.08 59.08 59.08 0.2K
13:45 59.07 59.07 59.07 59.07 0.9K
13:46 59.08 59.09 59.08 59.08 4.5K
13:47 59.11 59.14 59.11 59.14 1.2K
13:49 59.25 59.25 59.25 59.25 0.1K
13:50 59.23 59.27 59.23 59.27 1.2K
13:51 59.27 59.27 59.27 59.27 1.5K
13:53 59.25 59.25 59.25 59.25 1.0K
13:55 59.20 59.20 59.20 59.20 0.1K
13:56 59.18 59.18 59.18 59.18 0.4K
13:57 59.20 59.29 59.20 59.29 1.4K
13:59 59.33 59.33 59.33 59.33 0.6K
14:00 59.36 59.36 59.36 59.36 1.5K
14:01 59.41 59.41 59.41 59.41 1.0K
14:02 59.43 59.43 59.41 59.42 1.7K
14:03 59.41 59.42 59.41 59.42 0.5K
14:04 59.44 59.44 59.43 59.43 1.3K
14:05 59.50 59.50 59.35 59.35 2.6K
14:06 59.33 59.33 59.28 59.28 2.5K
14:07 59.40 59.40 59.40 59.40 2.4K
14:11 59.27 59.27 59.25 59.25 0.6K
14:12 59.28 59.28 59.28 59.28 1.8K
14:16 59.44 59.44 59.44 59.44 0.3K
14:18 59.55 59.61 59.55 59.61 3.4K
14:19 59.57 59.58 59.57 59.58 2.3K
14:21 59.53 59.53 59.53 59.53 0.1K
14:22 59.57 59.57 59.57 59.57 0.7K
14:23 59.58 59.63 59.58 59.63 1.1K
14:24 59.60 59.60 59.57 59.57 0.7K
14:25 59.60 59.60 59.60 59.60 1.1K
14:26 59.59 59.62 59.59 59.62 1.4K
14:27 59.48 59.48 59.48 59.48 0.6K
14:28 59.47 59.47 59.47 59.47 0.8K
14:35 59.44 59.44 59.44 59.44 0.4K
14:36 59.50 59.50 59.50 59.50 0.5K
14:37 59.50 59.50 59.50 59.50 1.2K
14:38 59.41 59.41 59.41 59.41 0.8K
14:45 59.24 59.24 59.23 59.23 3.1K
14:48 59.33 59.33 59.33 59.33 0.7K
14:49 59.38 59.38 59.38 59.38 0.3K
14:51 59.34 59.34 59.34 59.34 0.5K
14:52 59.29 59.29 59.29 59.29 0.5K
14:53 59.29 59.30 59.29 59.30 3.1K
15:02 59.19 59.19 59.19 59.19 0.1K
15:03 59.14 59.14 59.14 59.14 0.7K
15:07 59.07 59.07 59.07 59.07 0.8K
15:15 59.20 59.20 59.20 59.20 0.5K
15:17 59.27 59.27 59.27 59.27 0.6K
15:20 59.19 59.19 59.19 59.19 0.1K
15:23 59.24 59.24 59.24 59.24 0.1K
15:27 59.02 59.02 59.02 59.02 1.2K
15:30 59.00 59.00 59.00 59.00 1.7K
15:34 58.79 58.79 58.78 58.78 0.4K
15:35 58.78 58.79 58.78 58.79 0.7K
15:36 58.84 58.88 58.84 58.88 1.1K
15:39 58.81 58.81 58.80 58.80 2.8K
15:41 58.75 58.75 58.75 58.75 1.0K
15:43 58.80 58.80 58.80 58.80 0.9K
15:45 58.83 58.83 58.83 58.83 0.7K
15:49 58.85 58.85 58.85 58.85 1.7K
15:50 58.90 58.91 58.90 58.91 2.3K
15:51 58.88 58.88 58.86 58.86 0.9K
15:52 58.90 58.90 58.90 58.90 1.2K
15:53 58.90 58.92 58.90 58.91 1.0K
15:54 58.98 58.98 58.98 58.98 1.3K
15:55 58.99 58.99 58.99 58.99 0.1K
15:56 58.99 58.99 58.95 58.96 1.5K
15:57 58.97 58.99 58.96 58.96 3.4K
15:58 59.02 59.04 59.02 59.04 12.0K
15:59 59.04 59.04 59.00 59.02 6.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible