WisdomTree Physical Ethereum ETC (WETH)

WETH
🏛️ 法国 →
33.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 32.36 32.36 31.84 31.90 0.0M
2024-12-30 32.07 32.07 31.22 31.36 0.0M
2024-12-27 31.35 32.23 31.00 31.13 0.0M
2024-12-24 32.02 32.02 31.93 31.97 0.0M
2024-12-23 30.96 31.42 30.90 31.03 0.0M
2024-12-20 31.51 31.97 29.27 31.78 0.0M
2024-12-19 34.68 34.76 33.60 33.98 0.0M
2024-12-18 35.87 36.10 35.87 36.05 0.0M
2024-12-17 37.27 37.44 36.61 36.71 0.0M
2024-12-16 36.97 36.97 36.67 36.78 0.0M
2024-12-13 36.48 36.51 36.36 36.31 0.0M
2024-12-12 36.47 37.06 36.47 36.79 0.0M
2024-12-11 34.30 34.77 34.24 35.47 0.0M
2024-12-10 34.68 35.04 33.07 33.30 0.0M
2024-12-09 36.30 36.30 35.30 35.52 0.0M
2024-12-06 36.12 37.26 35.50 37.10 0.0M
2024-12-05 35.86 36.60 35.86 36.09 0.0M
2024-12-04 34.59 35.61 34.48 35.22 0.0M
2024-12-03 33.70 33.70 32.77 33.37 0.0M
2024-12-02 34.10 34.25 33.33 33.93 0.0M
2024-11-29 32.84 33.24 32.84 33.35 0.0M
2024-11-28 33.21 33.71 32.88 32.81 0.0M
2024-11-27 31.80 32.81 31.75 32.96 0.0M
2024-11-26 31.83 31.83 30.59 31.05 0.0M
2024-11-25 32.00 32.84 31.14 32.66 0.0M
2024-11-22 31.63 31.74 30.69 31.10 0.0M
2024-11-21 29.13 31.27 29.07 30.94 0.0M
2024-11-20 28.72 29.00 28.64 28.70 0.0M
2024-11-19 28.83 29.03 28.81 28.79 0.0M
2024-11-18 28.96 29.07 28.70 29.38 0.0M
2024-11-15 28.22 28.66 28.15 28.23 0.0M
2024-11-14 29.94 29.94 28.41 28.81 0.0M
2024-11-13 29.10 30.75 29.03 30.50 0.0M
2024-11-12 31.10 31.70 29.73 29.85 0.0M
2024-11-11 28.86 30.17 28.73 30.17 0.0M
2024-11-08 26.38 26.65 26.32 26.66 0.0M
2024-11-07 25.55 25.82 25.52 25.65 0.0M
2024-11-06 23.69 24.20 23.69 24.14 0.0M
2024-11-05 21.91 22.10 21.91 22.04 0.0M
2024-11-04 22.05 22.15 21.92 21.80 0.0M
2024-11-01 22.48 22.75 22.48 22.70 0.0M
2024-10-31 23.76 23.76 23.76 22.95 0.0M
2024-10-30 24.19 24.45 24.19 24.16 0.0M
2024-10-29 23.60 23.72 23.60 23.88 0.0M
2024-10-28 22.70 22.81 22.70 22.68 0.0M
2024-10-25 22.52 22.87 22.52 22.95 0.0M
2024-10-24 23.06 23.06 22.85 22.84 0.0M
2024-10-23 23.63 23.63 23.30 23.00 0.0M
2024-10-22 23.94 23.94 23.75 23.64 0.0M
2024-10-21 24.64 24.64 24.09 24.03 0.0M
2024-10-18 23.70 23.70 23.59 23.85 0.0M
2024-10-17 23.63 23.63 23.63 23.52 0.0M
2024-10-16 23.39 23.53 23.39 23.47 0.0M
2024-10-15 23.42 23.42 23.42 23.03 0.0M
2024-10-14 22.54 23.45 22.54 23.59 0.0M
2024-10-11 21.51 21.51 21.48 21.76 0.0M
2024-10-10 21.50 21.50 21.28 21.28 0.0M
2024-10-09 21.73 21.73 21.72 21.98 0.0M
2024-10-08 21.65 21.65 21.58 21.48 0.0M
2024-10-07 22.16 22.20 21.92 22.13 0.0M
2024-10-04 21.01 21.17 21.01 21.27 0.0M
2024-10-03 21.12 21.12 20.73 20.52 0.0M
2024-10-02 21.93 21.93 21.50 21.72 0.0M
2024-10-01 23.25 23.25 22.50 22.20 0.0M
2024-09-30 23.05 23.05 22.88 22.91 0.0M
2024-09-27 23.30 23.41 23.13 23.52 0.0M
2024-09-26 22.90 22.97 22.90 23.10 0.0M
2024-09-25 22.85 22.87 22.85 22.92 0.0M
2024-09-24 23.21 23.21 22.98 22.84 0.0M
2024-09-23 23.24 23.27 23.24 23.39 0.0M
2024-09-20 22.38 22.38 22.14 22.24 0.0M
2024-09-19 21.15 21.40 21.15 21.32 0.0M
2024-09-18 20.47 20.47 20.47 20.23 0.0M
2024-09-17 20.15 20.70 20.15 20.95 0.0M
2024-09-16 20.14 20.50 20.04 20.12 0.0M
2024-09-13 20.63 20.67 20.63 21.10 0.0M
2024-09-12 20.94 20.94 20.86 20.52 0.0M
2024-09-11 20.62 20.63 20.62 20.51 0.0M
2024-09-10 20.72 20.72 20.72 20.79 0.0M
2024-09-09 20.34 20.54 20.23 20.24 0.0M
2024-09-06 20.48 20.60 20.48 20.16 0.0M
2024-09-05 21.15 21.15 21.15 20.80 0.0M
2024-09-04 20.99 21.26 20.99 21.42 0.0M
2024-09-03 22.21 22.21 22.21 21.63 0.0M
2024-09-02 21.62 21.62 21.58 22.20 0.0M
2024-08-30 22.25 22.30 21.70 21.64 0.0M
2024-08-29 22.42 22.49 22.36 22.77 0.0M
2024-08-28 21.64 22.22 21.64 21.86 0.0M
2024-08-27 23.47 23.47 22.65 22.65 0.0M
2024-08-26 23.97 23.97 23.97 23.79 0.0M
2024-08-23 23.53 23.53 23.41 23.23 0.0M
2024-08-22 23.04 23.18 23.04 22.86 0.0M
2024-08-21 22.82 22.82 22.82 22.80 0.0M
2024-08-20 23.57 23.57 23.57 22.63 0.0M
2024-08-19 23.23 23.23 22.81 22.82 0.0M
2024-08-16 23.31 23.31 22.90 22.79 0.0M
2024-08-15 23.38 23.38 23.38 23.69 0.0M
2024-08-14 24.22 24.22 23.50 23.40 0.0M
2024-08-13 23.74 23.74 23.74 23.65 0.0M
2024-08-12 22.81 24.00 22.81 23.81 0.0M
2024-08-09 23.90 23.90 23.18 23.08 0.0M
2024-08-08 21.70 21.88 21.70 22.28 0.0M
2024-08-07 22.57 22.57 21.87 21.41 0.0M
2024-08-06 22.54 22.54 21.94 22.33 0.0M
2024-08-05 20.76 22.00 19.72 22.00 0.0M
2024-08-02 28.51 28.51 26.98 26.82 0.0M
2024-08-01 28.61 28.89 28.61 28.21 0.0M
2024-07-31 30.00 30.00 29.80 29.81 0.0M
2024-07-30 30.21 30.21 29.82 30.02 0.0M
2024-07-29 30.40 30.40 30.02 29.82 0.0M
2024-07-26 29.59 29.59 29.12 29.28 0.0M
2024-07-25 28.59 28.60 28.00 28.23 0.0M
2024-07-24 30.88 31.25 30.88 30.77 0.0M
2024-07-23 30.84 30.84 30.84 31.02 0.0M
2024-07-22 31.08 31.08 30.97 30.95 0.0M
2024-07-19 31.40 31.40 30.53 30.88 0.0M
2024-07-18 30.63 30.73 30.63 30.51 0.0M
2024-07-17 31.28 31.30 30.83 30.93 0.0M
2024-07-16 30.43 30.89 30.43 30.95 0.0M
2024-07-15 29.89 29.98 29.89 30.22 0.0M
2024-07-12 27.74 27.74 27.74 28.06 0.0M
2024-07-11 28.00 28.50 28.00 28.25 0.0M
2024-07-10 28.06 28.06 27.83 28.05 0.0M
2024-07-09 27.79 27.79 27.79 27.55 0.0M
2024-07-08 26.22 26.22 26.22 27.08 0.0M
2024-07-05 25.84 26.67 25.84 26.99 0.0M
2024-07-04 28.95 28.95 28.10 28.14 0.0M
2024-07-03 30.56 30.56 30.44 29.91 0.0M
2024-07-02 31.33 31.33 31.33 30.97 0.0M
2024-07-01 31.58 31.58 31.47 31.49 0.0M
2024-06-28 31.50 31.50 31.08 31.09 0.0M
2024-06-27 30.78 30.78 30.78 31.42 0.0M
2024-06-26 30.84 30.84 30.84 30.70 0.0M
2024-06-25 30.67 30.81 30.52 31.18 0.0M
2024-06-24 30.66 30.66 29.77 30.10 0.0M
2024-06-21 32.04 32.08 32.04 31.96 0.0M
2024-06-20 32.61 32.87 32.61 32.08 0.0M
2024-06-19 32.36 32.36 32.15 32.02 0.0M
2024-06-18 31.30 31.37 31.30 31.02 0.0M
2024-06-17 32.41 32.41 32.27 31.96 0.0M
2024-06-14 32.05 32.06 32.05 31.83 0.0M
2024-06-13 31.53 31.53 31.53 31.56 0.0M
2024-06-12 31.97 32.95 31.97 32.67 0.0M
2024-06-11 32.07 32.26 31.84 31.84 0.0M
2024-06-10 33.38 33.38 33.32 33.52 0.0M
2024-06-07 34.21 34.35 34.16 34.34 0.0M
2024-06-06 34.56 34.60 34.50 34.47 0.0M
2024-06-05 34.26 34.26 34.15 34.29 0.0M
2024-06-04 33.76 33.81 33.76 34.07 0.0M
2024-06-03 34.48 34.60 34.33 33.95 0.0M
2024-05-31 33.75 34.33 33.75 33.98 0.0M
2024-05-30 33.80 33.89 33.80 34.01 0.0M
2024-05-29 34.68 34.68 34.00 33.97 0.0M
2024-05-28 34.62 34.99 34.59 34.55 0.0M
2024-05-27 35.16 35.23 35.15 35.34 0.0M
2024-05-24 33.17 33.48 33.10 33.45 0.0M
2024-05-23 34.13 35.37 34.00 34.43 0.0M
2024-05-22 33.92 33.92 33.30 33.76 0.0M
2024-05-21 32.91 34.38 32.91 34.14 0.0M
2024-05-20 27.67 27.89 27.67 27.95 0.0M
2024-05-17 27.16 27.16 27.16 27.16 0.0M
2024-05-16 27.08 27.08 26.93 26.55 0.0M
2024-05-15 27.08 26.19 26.19 26.19 0.0M
2024-05-14 26.31 26.31 26.31 26.31 0.0M
2024-05-13 26.34 26.74 26.56 26.74 0.0M
2024-05-09 27.22 27.22 26.97 27.29 0.0M
2024-05-08 27.40 27.40 27.17 27.19 0.0M
2024-05-07 27.40 28.00 27.95 28.00 0.0M
2024-05-06 27.81 28.60 28.60 28.60 0.0M
2024-05-03 28.83 27.76 27.76 27.76 0.0M
2024-05-02 26.55 26.99 26.55 27.34 0.0M
2024-04-30 28.90 28.90 27.37 27.34 0.0M
2024-04-29 28.92 28.92 28.85 28.88 0.0M
2024-04-26 28.52 28.52 28.40 28.39 0.0M
2024-04-25 28.72 28.72 28.72 28.54 0.0M
2024-04-24 29.70 29.84 29.70 29.15 0.0M
2024-04-23 29.13 29.50 29.13 29.52 0.0M
2024-04-22 29.50 29.50 29.19 29.11 0.0M
2024-04-19 28.61 28.61 28.11 28.27 0.0M
2024-04-18 27.13 28.24 27.13 27.99 0.0M
2024-04-17 28.36 28.36 28.02 27.04 0.0M
2024-04-16 28.39 28.44 27.95 27.96 0.0M
2024-04-15 29.58 29.87 29.10 28.87 0.0M
2024-04-12 32.29 32.40 32.20 31.66 0.0M
2024-04-11 32.58 32.65 32.18 31.83 0.0M
2024-04-10 31.84 31.92 31.14 31.62 0.0M
2024-04-09 32.82 32.82 32.58 31.53 0.0M
2024-04-08 30.93 32.80 30.93 32.64 0.0M
2024-04-05 29.33 29.60 29.18 29.79 0.0M
2024-04-04 29.75 30.47 29.75 30.33 0.0M
2024-04-03 29.98 30.07 29.98 30.11 0.0M
2024-04-02 30.85 30.85 30.18 29.85 0.0M
2024-03-28 32.35 32.49 32.33 32.26 0.0M
2024-03-27 32.26 32.99 32.26 31.69 0.0M
2024-03-26 32.80 32.96 32.80 30.09 0.0M
2024-03-25 31.18 32.17 31.07 32.21 0.0M
2024-03-22 31.66 31.66 30.31 29.99 0.0M
2024-03-21 32.12 32.14 31.52 31.66 0.0M
2024-03-20 28.92 30.22 28.82 28.80 0.0M
2024-03-19 30.67 30.67 29.09 29.62 0.0M
2024-03-18 32.36 32.36 31.40 31.87 0.0M
2024-03-15 33.76 33.76 32.58 33.06 0.0M
2024-03-14 35.47 35.68 34.45 34.46 0.0M
2024-03-13 36.11 36.26 35.33 35.57 0.0M
2024-03-12 35.89 35.91 34.97 35.02 0.0M
2024-03-11 35.65 36.20 35.65 35.96 0.0M
2024-03-08 34.99 35.46 34.99 34.44 0.0M
2024-03-07 34.07 34.16 34.07 34.19 0.0M
2024-03-06 34.01 34.61 34.00 34.02 0.0M
2024-03-05 33.13 34.23 33.13 33.50 0.0M
2024-03-04 31.35 32.16 31.35 31.91 0.0M
2024-03-01 30.43 31.18 30.43 30.59 0.0M
2024-02-29 31.34 31.60 30.99 31.06 0.0M
2024-02-28 29.93 30.28 29.85 30.51 0.0M
2024-02-27 28.99 29.41 28.99 29.21 0.0M
2024-02-26 27.96 28.04 27.55 28.44 0.0M
2024-02-23 26.45 26.45 26.26 26.35 0.0M
2024-02-22 26.93 27.22 26.93 26.76 0.0M
2024-02-21 26.57 26.65 26.20 26.01 0.0M
2024-02-20 26.43 26.90 26.33 26.47 0.0M
2024-02-19 26.48 26.50 26.29 26.44 0.0M
2024-02-16 25.60 25.65 25.60 25.35 0.0M
2024-02-15 25.21 25.24 25.21 25.68 0.0M
2024-02-14 24.17 25.10 24.17 24.94 0.0M
2024-02-13 24.02 24.16 23.83 23.98 0.0M
2024-02-12 22.60 23.16 22.60 23.10 0.0M
2024-02-09 22.24 22.83 22.24 22.52 0.0M
2024-02-08 21.95 21.95 21.93 22.12 0.0M
2024-02-07 21.38 21.39 21.34 21.53 0.0M
2024-02-06 21.08 21.08 21.08 21.39 0.0M
2024-02-05 20.96 21.02 20.96 20.83 0.0M
2024-02-02 20.74 21.01 20.73 20.85 0.0M
2024-02-01 20.52 20.52 20.52 20.52 0.0M
2024-01-31 21.08 21.10 20.95 20.99 0.0M
2024-01-30 20.80 20.88 20.80 21.21 0.0M
2024-01-29 20.39 20.39 20.36 20.61 0.0M
2024-01-26 19.84 19.84 19.84 20.43 0.0M
2024-01-25 19.96 19.96 19.76 19.73 0.0M
2024-01-24 20.04 20.04 20.03 19.99 0.0M
2024-01-23 20.76 20.76 19.82 19.81 0.0M
2024-01-22 21.66 21.66 21.17 21.16 0.0M
2024-01-19 22.09 22.09 22.00 21.88 0.0M
2024-01-18 22.73 22.73 22.73 22.52 0.0M
2024-01-17 22.86 22.88 22.86 22.79 0.0M
2024-01-16 22.62 22.95 22.50 22.87 0.0M
2024-01-15 22.39 22.68 22.33 22.45 0.0M
2024-01-12 23.08 23.74 23.08 23.80 0.0M
2024-01-11 23.47 23.47 23.01 23.01 0.0M
2024-01-10 21.02 21.80 21.02 21.69 0.0M
2024-01-09 20.54 20.54 20.47 20.11 0.0M
2024-01-08 19.87 19.87 19.87 20.19 0.0M
2024-01-05 20.17 20.17 20.06 19.82 0.0M
2024-01-04 19.88 19.88 19.88 20.17 0.0M
2024-01-03 21.07 21.07 19.69 20.06 0.0M
2024-01-02 21.17 21.50 21.17 21.05 0.0M