CoinShares Physical Staked Ethereum (ETH) (ETHEUSD)

ETHEUSD
🏛️ 法国 →
101.71
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
2025-09-26 100.86 102.06 99.69 101.71 0.0M
2025-09-25 102.15 103.64 100.80 102.60 0.0M
2025-09-24 106.58 107.42 106.34 107.31 0.0M
2025-09-23 107.16 107.79 106.37 106.83 0.0M
2025-09-22 107.37 107.87 105.90 106.64 0.0M
2025-09-19 115.33 116.17 114.00 114.25 0.0M
2025-09-18 116.42 117.85 116.00 116.98 0.0M
2025-09-17 115.11 115.44 113.62 113.51 0.0M
2025-09-16 114.94 114.95 112.44 112.71 0.0M
2025-09-15 118.66 118.79 114.11 114.11 0.0M
2025-09-12 116.26 117.10 115.36 116.35 0.0M
2025-09-11 113.82 114.26 112.70 112.99 0.0M
2025-09-10 110.79 113.88 110.78 112.84 0.0M
2025-09-09 111.38 111.61 109.66 109.81 0.0M
2025-09-08 109.86 111.80 109.86 111.94 0.0M
2025-09-05 111.91 114.33 108.91 109.70 0.0M
2025-09-04 112.68 114.00 112.28 111.00 0.0M
2025-09-03 111.35 115.16 110.88 114.53 0.0M
2025-09-02 113.18 113.59 110.50 111.57 0.0M
2025-09-01 112.63 114.88 112.28 112.10 0.0M
2025-08-29 114.12 114.57 109.67 110.70 0.0M
2025-08-28 118.16 119.32 116.31 116.21 0.0M
2025-08-27 118.34 120.00 117.89 119.83 0.0M
2025-08-26 113.83 117.20 113.40 116.83 0.0M
2025-08-25 119.14 119.81 116.52 118.87 0.0M
2025-08-22 111.32 119.28 108.86 118.59 0.0M
2025-08-21 110.95 111.21 109.56 109.85 0.0M
2025-08-20 108.15 110.70 105.75 110.52 0.0M
2025-08-19 109.05 110.88 107.46 108.60 0.0M
2025-08-18 109.10 112.02 108.50 110.88 0.0M
2025-08-15 119.49 119.52 114.35 114.35 0.0M
2025-08-14 122.31 122.36 116.40 118.91 0.0M
2025-08-13 118.80 121.43 118.00 118.66 0.0M
2025-08-12 111.01 116.58 110.37 114.15 0.0M
2025-08-11 110.63 111.18 107.71 111.18 0.0M
2025-08-08 100.55 103.00 100.22 101.90 0.0M
2025-08-07 95.37 99.47 94.90 98.70 0.0M
2025-08-06 93.93 94.25 92.43 93.44 0.0M
2025-08-05 94.77 95.54 92.43 92.41 0.0M
2025-08-04 91.75 94.60 91.60 94.52 0.0M
2025-08-01 96.03 96.26 93.00 93.20 0.0M
2025-07-31 101.17 101.41 98.65 99.14 0.0M
2025-07-30 99.35 99.35 97.29 98.78 0.0M
2025-07-29 99.69 100.86 97.80 97.69 0.0M
2025-07-28 99.52 100.13 97.51 98.36 0.0M
2025-07-25 92.48 95.48 92.13 92.93 0.0M
2025-07-24 89.72 95.53 89.53 94.81 0.0M
2025-07-23 94.29 94.29 91.70 92.17 0.0M
2025-07-22 94.82 95.27 92.73 95.10 0.0M
2025-07-21 97.89 98.98 96.65 98.10 0.0M
2025-07-18 94.72 94.72 90.76 91.48 0.0M
2025-07-17 88.47 90.00 88.00 88.32 0.0M
2025-07-16 81.47 84.23 81.18 83.27 0.0M
2025-07-15 76.92 78.89 75.89 77.68 0.0M
2025-07-14 77.75 79.06 77.48 77.77 0.0M
2025-07-11 76.53 77.46 76.22 76.46 0.0M
2025-07-10 71.44 72.00 70.92 71.05 0.0M
2025-07-09 67.22 68.17 66.91 67.83 0.0M
2025-07-08 65.21 66.07 64.90 65.48 0.0M
2025-07-07 65.39 65.57 64.70 64.79 0.0M
2025-07-04 65.25 65.25 63.56 63.79 0.0M
2025-07-03 66.01 66.81 65.70 65.81 0.0M
2025-07-02 62.41 63.50 62.10 63.29 0.0M
2025-07-01 62.63 62.69 61.47 61.68 0.0M
2025-06-30 62.93 63.30 62.33 62.79 0.0M
2025-06-27 62.53 62.81 61.85 62.13 0.0M
2025-06-26 63.69 63.83 62.00 61.87 0.0M
2025-06-25 63.16 63.18 61.98 62.16 0.0M
2025-06-24 62.62 62.82 61.88 62.77 0.0M
2025-06-23 59.07 59.66 58.37 58.76 0.0M
2025-06-20 65.61 66.56 64.64 64.84 0.0M
2025-06-19 65.90 66.13 65.90 65.28 0.0M
2025-06-18 65.66 65.83 64.50 65.16 0.0M
2025-06-17 66.98 67.00 64.67 64.67 0.0M
2025-06-16 67.93 68.35 67.40 68.13 0.0M
2025-06-13 65.42 66.40 65.00 66.10 0.0M
2025-06-12 72.03 72.12 70.49 71.08 0.0M
2025-06-11 73.37 74.18 72.20 74.25 0.0M
2025-06-10 70.24 72.65 70.14 70.98 0.0M
2025-06-09 65.31 66.88 65.21 66.61 0.0M
2025-06-06 64.39 66.25 64.27 65.92 0.0M
2025-06-05 68.41 69.51 67.38 67.97 0.0M
2025-06-04 69.17 69.68 68.49 69.39 0.0M
2025-06-03 68.54 69.76 68.42 69.50 0.0M
2025-06-02 65.72 66.61 64.92 66.38 0.0M
2025-05-30 69.29 69.43 68.64 68.88 0.0M
2025-05-29 72.13 72.70 69.25 70.07 0.0M
2025-05-28 69.65 71.06 69.35 69.69 0.0M
2025-05-27 67.71 70.44 67.71 70.25 0.0M
2025-05-26 67.80 68.11 66.86 67.19 0.0M
2025-05-23 70.42 70.87 67.03 68.01 0.0M
2025-05-22 69.00 71.13 69.00 70.75 0.0M
2025-05-21 68.43 68.49 66.71 67.86 0.0M
2025-05-20 67.47 67.47 65.70 66.01 0.0M
2025-05-19 63.55 65.34 63.55 65.09 0.0M
2025-05-16 69.06 70.23 68.66 69.47 0.0M
2025-05-15 68.53 68.53 66.57 67.73 0.0M
2025-05-14 71.26 71.26 68.72 68.99 0.0M
2025-05-13 66.14 68.50 66.10 68.36 0.0M
2025-05-12 68.35 70.30 67.39 67.39 0.0M
2025-05-09 60.62 66.00 60.62 61.10 0.0M
2025-05-08 50.74 53.64 50.69 53.64 0.0M
2025-05-07 48.18 48.46 48.08 47.98 0.0M
2025-05-06 47.71 47.71 46.50 46.72 0.0M
2025-05-05 48.04 48.29 47.47 47.59 0.0M
2025-05-02 48.32 48.64 48.00 48.42 0.0M
2025-04-30 47.43 47.43 46.05 46.52 0.0M
2025-04-29 47.67 48.18 47.57 47.57 0.0M
2025-04-28 47.47 48.00 46.55 46.23 0.0M
2025-04-25 46.83 47.33 46.65 47.76 0.0M
2025-04-24 46.62 46.67 45.53 46.49 0.0M
2025-04-23 46.88 47.75 46.72 46.41 0.0M
2025-04-22 41.19 43.56 41.19 44.67 0.0M
2025-04-17 42.01 42.16 41.30 41.60 0.0M
2025-04-16 41.39 41.73 40.97 42.02 0.0M
2025-04-15 43.30 43.40 42.50 42.86 0.0M
2025-04-14 42.41 44.26 42.41 43.35 0.0M
2025-04-11 41.00 41.33 40.72 41.13 0.0M
2025-04-10 43.27 43.31 40.46 40.46 0.0M
2025-04-09 39.88 40.25 39.19 40.11 0.0M
2025-04-08 42.86 42.97 41.64 41.78 0.0M
2025-04-07 39.48 42.73 39.48 42.08 0.0M
2025-04-04 48.70 49.75 48.42 48.85 0.0M
2025-04-03 49.47 49.63 47.29 47.80 0.0M
2025-04-02 51.33 51.99 51.33 51.99 0.0M
2025-04-01 51.29 52.02 51.20 52.75 0.0M
2025-03-31 49.83 51.07 49.39 50.84 0.0M
2025-03-28 52.92 53.11 51.59 51.54 0.0M
2025-03-27 56.15 56.37 55.00 55.47 0.0M
2025-03-26 57.22 57.41 55.78 55.80 0.0M
2025-03-25 56.91 57.36 56.76 56.87 0.0M
2025-03-24 57.30 57.30 57.30 57.30 0.0M
2025-03-21 54.49 54.49 54.49 54.03 0.0M
2025-03-20 55.06 55.06 53.82 53.82 0.0M
2025-03-19 52.88 52.88 52.88 55.96 0.0M
2025-03-18 51.99 51.99 51.78 51.54 0.0M
2025-03-17 52.06 52.06 52.06 52.34 0.0M
2025-03-14 52.07 52.07 52.07 52.75 0.0M
2025-03-13 51.45 51.45 51.45 50.97 0.0M
2025-03-12 52.35 52.67 52.35 50.96 0.0M
2025-03-11 52.46 52.46 52.46 52.46 0.0M
2025-03-10 57.07 57.07 56.46 55.32 0.0M
2025-03-07 60.28 60.28 60.28 59.44 0.0M
2025-03-06 62.90 62.90 62.90 61.76 0.0M
2025-03-05 60.03 60.03 60.03 60.03 0.0M
2025-03-04 57.30 57.30 57.30 57.30 0.0M
2025-03-03 67.28 67.28 67.28 64.94 0.0M
2025-02-28 63.44 63.44 63.44 63.44 0.0M
2025-02-27 66.91 66.91 66.91 66.22 0.0M
2025-02-26 70.48 70.48 70.48 68.10 0.0M
2025-02-25 67.75 67.75 67.75 67.75 0.0M
2025-02-24 77.28 77.28 77.28 76.11 0.0M
2025-02-21 78.46 78.46 78.46 78.22 0.0M
2025-02-20 78.03 78.70 78.03 77.68 0.0M
2025-02-19 77.28 77.28 77.28 77.66 0.0M
2025-02-18 76.03 76.03 76.03 75.76 0.0M
2025-02-17 76.15 76.15 76.15 77.60 0.0M
2025-02-14 76.94 76.94 76.94 77.35 0.0M
2025-02-13 76.69 76.69 76.69 74.94 0.0M
2025-02-12 75.31 75.31 75.09 74.63 0.0M
2025-02-11 78.50 78.50 78.50 76.39 0.0M
2025-02-10 76.06 76.06 76.06 76.82 0.0M
2025-02-07 77.79 77.79 77.79 78.24 0.0M
2025-02-06 81.08 81.08 81.08 77.72 0.0M
2025-02-05 79.19 79.19 79.19 78.69 0.0M
2025-02-04 77.87 77.90 77.87 80.19 0.0M
2025-02-03 77.90 77.90 77.90 77.90 0.0M
2025-01-31 92.89 92.89 92.89 97.45 0.0M
2025-01-30 91.20 91.20 91.20 93.39 0.0M
2025-01-29 90.32 90.32 90.32 88.30 0.0M
2025-01-28 91.10 91.10 91.10 90.31 0.0M
2025-01-27 88.34 88.34 88.34 88.34 0.0M
2025-01-24 96.25 96.25 96.25 96.07 0.0M
2025-01-23 92.47 92.47 92.47 93.77 0.0M
2025-01-22 94.04 94.04 94.04 93.78 0.0M
2025-01-21 93.21 93.21 93.21 94.81 0.0M
2025-01-20 97.77 97.77 97.77 95.81 0.0M
2025-01-17 97.62 97.62 97.62 99.57 0.0M
2025-01-16 97.78 97.78 97.78 96.92 0.0M
2025-01-15 93.45 93.45 93.45 97.22 0.0M
2025-01-14 92.09 92.09 92.09 92.37 0.0M
2025-01-13 93.26 93.26 93.26 88.20 0.0M
2025-01-10 95.21 95.21 95.21 94.32 0.0M
2025-01-09 95.26 95.26 95.26 95.30 0.0M
2025-01-08 96.59 96.59 96.59 96.24 0.0M
2025-01-07 104.78 104.78 104.67 99.84 0.0M
2025-01-06 105.35 105.35 105.35 106.90 0.0M
2025-01-03 99.30 99.30 99.30 103.47 0.0M
2025-01-02 98.23 98.23 98.23 100.92 0.0M