Royal Mint Responsibly Sourced Physical Gold ETC (RMAU)

RMAU
🏛️ 法国 →
31.88
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 31.60 31.70 31.60 31.88 0.0M
2025-09-25 31.45 31.54 31.45 31.53 0.0M
2025-09-24 31.61 31.72 31.61 31.54 0.0M
2025-09-23 31.39 31.67 31.39 31.64 0.0M
2025-09-22 31.20 31.21 31.17 31.28 0.0M
2025-09-19 30.59 30.63 30.59 30.85 0.0M
2025-09-18 30.44 30.51 30.44 30.47 0.0M
2025-09-17 30.59 30.59 30.58 30.69 0.0M
2025-09-16 30.91 30.91 30.91 30.70 0.0M
2025-09-15 30.60 30.60 30.60 30.76 0.0M
2025-09-12 30.67 30.69 30.67 30.69 0.0M
2025-09-11 30.65 30.65 30.65 30.58 0.0M
2025-09-10 30.76 30.76 30.76 30.69 0.0M
2025-09-09 30.59 30.67 30.59 30.64 0.0M
2025-09-08 30.31 30.45 30.31 30.56 0.0M
2025-09-05 30.05 30.15 30.05 30.17 0.0M
2025-09-04 29.93 29.93 29.93 30.05 0.0M
2025-09-03 30.00 30.00 29.99 30.13 0.0M
2025-09-02 29.41 29.47 29.41 29.74 0.0M
2025-09-01 29.29 29.29 29.26 29.31 0.0M
2025-08-29 28.87 28.99 28.86 29.07 0.0M
2025-08-28 28.78 28.78 28.78 28.83 0.0M
2025-08-27 28.70 28.70 28.70 28.82 0.0M
2025-08-26 28.69 28.69 28.62 28.65 0.0M
2025-08-25 28.39 28.39 28.39 28.51 0.0M
2025-08-22 28.36 28.36 28.36 28.43 0.0M
2025-08-21 28.34 28.45 28.31 28.40 0.0M
2025-08-20 28.19 28.19 28.19 28.29 0.0M
2025-08-19 28.22 28.22 28.22 28.13 0.0M
2025-08-18 28.29 28.29 28.29 28.21 0.0M
2025-08-15 28.26 28.26 28.26 28.18 0.0M
2025-08-14 28.43 28.43 28.43 28.30 0.0M
2025-08-13 28.33 28.33 28.31 28.29 0.0M
2025-08-12 28.46 28.47 28.46 28.34 0.0M
2025-08-11 28.48 28.48 28.48 28.50 0.0M
2025-08-08 28.79 28.79 28.71 28.72 0.0M
2025-08-07 28.65 28.65 28.65 28.74 0.0M
2025-08-06 28.78 28.78 28.78 28.63 0.0M
2025-08-05 28.78 28.78 28.78 28.86 0.0M
2025-08-04 28.68 28.68 28.68 28.79 0.0M
2025-08-01 28.42 28.62 28.42 28.66 0.0M
2025-07-31 28.45 28.55 28.45 28.45 0.0M
2025-07-30 28.44 28.44 28.43 28.32 0.0M
2025-07-29 28.37 28.37 28.37 28.46 0.0M
2025-07-28 28.15 28.15 28.10 28.14 0.0M
2025-07-25 28.21 28.21 28.14 28.02 0.0M
2025-07-24 28.37 28.37 28.33 28.29 0.0M
2025-07-23 28.81 28.81 28.81 28.71 0.0M
2025-07-22 28.59 28.59 28.59 28.83 0.0M
2025-07-21 28.57 28.57 28.57 28.66 0.0M
2025-07-18 28.39 28.39 28.39 28.41 0.0M
2025-07-17 28.44 28.44 28.44 28.42 0.0M
2025-07-16 28.35 28.35 28.35 28.42 0.0M
2025-07-15 28.41 28.41 28.41 28.36 0.0M
2025-07-14 28.53 28.53 28.53 28.28 0.0M
2025-07-11 28.18 28.20 28.18 28.42 0.0M
2025-07-10 28.00 28.00 28.00 28.06 0.0M
2025-07-09 27.72 27.72 27.72 27.91 0.0M
2025-07-08 28.05 28.05 27.95 27.81 0.0M
2025-07-07 27.79 27.79 27.79 27.92 0.0M
2025-07-04 28.02 28.02 28.01 27.93 0.0M
2025-07-03 28.13 28.13 28.13 27.95 0.0M
2025-07-02 27.93 27.93 27.93 28.01 0.0M
2025-07-01 27.95 27.95 27.95 28.02 0.0M
2025-06-30 27.71 27.71 27.71 27.65 0.0M
2025-06-27 27.75 27.75 27.75 27.59 0.0M
2025-06-26 28.22 28.22 28.22 28.04 0.0M
2025-06-25 28.36 28.36 28.36 28.23 0.0M
2025-06-24 28.30 28.30 28.30 28.14 0.0M
2025-06-23 28.82 28.94 28.81 28.97 0.0M
2025-06-20 28.70 28.70 28.70 28.86 0.0M
2025-06-19 28.93 28.93 28.93 29.01 0.0M
2025-06-18 29.01 29.01 29.01 29.03 0.0M
2025-06-17 28.95 28.95 28.95 28.98 0.0M
2025-06-16 29.19 29.19 29.19 29.02 0.0M
2025-06-13 29.19 29.38 29.19 29.27 0.0M
2025-06-12 28.93 28.93 28.93 28.91 0.0M
2025-06-11 28.89 28.91 28.89 28.72 0.0M
2025-06-10 28.84 28.84 28.83 28.77 0.0M
2025-06-09 28.73 28.73 28.73 28.80 0.0M
2025-06-06 29.04 29.04 29.04 28.88 0.0M
2025-06-05 29.15 29.15 29.15 29.01 0.0M
2025-06-04 29.15 29.15 29.15 29.17 0.0M
2025-06-03 29.01 29.02 29.01 29.14 0.0M
2025-06-02 28.97 29.05 28.97 29.13 0.0M
2025-05-30 28.71 28.71 28.71 28.61 0.0M
2025-05-29 28.65 28.65 28.65 28.83 0.0M
2025-05-28 28.88 28.90 28.88 28.82 0.0M
2025-05-27 28.73 28.73 28.73 28.71 0.0M
2025-05-26 28.92 28.92 28.92 28.98 0.0M
2025-05-23 29.07 29.07 29.06 29.33 0.0M
2025-05-22 29.02 29.07 29.02 28.91 0.0M
2025-05-21 28.92 28.92 28.92 28.91 0.0M
2025-05-20 28.17 28.17 28.17 28.75 0.0M
2025-05-19 28.44 28.44 28.42 28.48 0.0M
2025-05-16 28.32 28.32 27.93 28.17 0.0M
2025-05-15 27.72 27.76 27.72 28.48 0.0M
2025-05-14 28.51 28.51 28.50 28.16 0.0M
2025-05-13 28.98 28.98 28.98 28.72 0.0M
2025-05-12 28.77 28.77 28.65 28.79 0.0M
2025-05-09 29.24 29.24 29.14 29.22 0.0M
2025-05-08 29.16 29.16 29.16 29.32 0.0M
2025-05-07 29.46 29.46 29.46 29.47 0.0M
2025-05-06 29.36 29.59 29.36 29.57 0.0M
2025-05-05 28.45 28.83 28.45 28.87 0.0M
2025-05-02 28.38 28.41 28.38 28.32 0.0M
2025-04-30 28.70 28.70 28.70 28.83 0.0M
2025-04-29 28.77 28.77 28.77 28.71 0.0M
2025-04-28 28.62 28.71 28.62 28.90 0.0M
2025-04-25 28.79 28.79 28.79 28.44 0.0M
2025-04-24 28.99 28.99 28.99 28.91 0.0M
2025-04-23 28.69 28.75 28.66 28.44 0.0M
2025-04-22 29.87 29.87 29.69 29.38 0.0M
2025-04-17 28.94 28.97 28.67 28.65 0.0M
2025-04-16 28.65 28.85 28.65 28.83 0.0M
2025-04-15 28.15 28.15 28.12 28.15 0.0M
2025-04-14 27.96 27.96 27.91 27.86 0.0M
2025-04-11 28.00 28.21 28.00 28.25 0.0M
2025-04-10 28.12 28.12 27.82 28.00 0.0M
2025-04-09 27.13 27.13 27.13 27.56 0.0M
2025-04-08 27.09 27.24 27.09 27.23 0.0M
2025-04-07 27.16 27.16 27.15 27.01 0.0M
2025-04-04 27.68 27.68 27.68 27.20 0.0M
2025-04-03 28.11 28.11 27.72 27.75 0.0M
2025-04-02 28.51 28.51 28.51 28.45 0.0M
2025-04-01 28.67 28.69 28.64 28.59 0.0M
2025-03-31 28.48 28.62 28.48 28.52 0.0M
2025-03-28 28.19 28.19 28.19 28.11 0.0M
2025-03-27 27.87 27.87 27.87 27.94 0.0M
2025-03-26 27.77 27.77 27.75 27.66 0.0M
2025-03-25 27.59 27.69 27.59 27.63 0.0M
2025-03-24 27.56 27.57 27.55 27.56 0.0M
2025-03-21 27.65 27.65 27.65 27.54 0.0M
2025-03-20 27.64 27.68 27.64 27.68 0.0M
2025-03-19 27.51 27.51 27.51 27.57 0.0M
2025-03-18 27.26 27.26 27.26 27.44 0.0M
2025-03-17 27.14 27.16 27.11 27.11 0.0M
2025-03-14 27.21 27.21 27.21 27.08 0.0M
2025-03-13 26.69 26.69 26.69 27.10 0.0M
2025-03-12 26.42 26.42 26.42 26.59 0.0M
2025-03-11 26.33 26.40 26.33 26.38 0.0M
2025-03-10 26.57 26.57 26.57 26.48 0.0M
2025-03-07 26.62 26.62 26.62 26.56 0.0M
2025-03-06 26.61 26.61 26.61 26.55 0.0M
2025-03-05 27.05 27.05 27.05 26.87 0.0M
2025-03-04 27.30 27.30 27.30 27.30 0.0M
2025-03-03 27.20 27.33 27.20 27.20 0.0M
2025-02-28 27.16 27.16 27.14 27.07 0.0M
2025-02-27 27.27 27.27 27.27 27.29 0.0M
2025-02-26 27.44 27.44 27.43 27.38 0.0M
2025-02-25 27.70 27.70 27.25 27.25 0.0M
2025-02-24 27.74 27.76 27.74 27.76 0.0M
2025-02-21 27.59 27.59 27.59 27.75 0.0M
2025-02-20 27.97 27.97 27.97 27.80 0.0M
2025-02-19 27.77 27.77 27.77 27.80 0.0M
2025-02-18 27.49 27.49 27.49 27.67 0.0M
2025-02-17 27.38 27.38 27.38 27.33 0.0M
2025-02-14 27.69 27.69 27.69 27.22 0.0M
2025-02-13 27.66 27.66 27.66 27.62 0.0M
2025-02-12 27.55 27.55 27.55 27.61 0.0M
2025-02-11 27.97 27.97 27.97 27.76 0.0M
2025-02-10 27.75 27.84 27.75 27.86 0.0M
2025-02-07 27.27 27.27 26.31 27.45 0.0M
2025-02-06 27.18 27.18 27.14 27.17 0.0M
2025-02-05 27.22 27.23 27.22 27.22 0.0M
2025-02-04 26.95 26.95 26.95 27.07 0.0M
2025-02-03 26.97 27.16 26.97 27.07 0.0M
2025-01-31 26.58 26.58 26.58 26.68 0.0M
2025-01-30 26.28 26.45 26.28 26.48 0.0M
2025-01-29 26.19 26.26 26.19 26.13 0.0M
2025-01-28 25.97 25.97 25.97 26.15 0.0M
2025-01-27 26.00 26.00 26.00 25.79 0.0M
2025-01-24 26.19 26.19 26.19 26.10 0.0M
2025-01-23 26.18 26.18 26.18 26.13 0.0M
2025-01-22 26.09 26.09 26.09 26.18 0.0M
2025-01-21 26.00 26.00 26.00 26.03 0.0M
2025-01-20 25.93 25.93 25.93 25.73 0.0M
2025-01-17 26.04 26.04 25.96 26.08 0.0M
2025-01-16 25.91 25.91 25.91 26.09 0.0M
2025-01-15 25.72 25.72 25.72 25.78 0.0M
2025-01-14 25.72 25.76 25.72 25.67 0.0M
2025-01-13 26.02 26.02 26.00 25.84 0.0M
2025-01-07 25.70 25.02 25.02 25.02 0.0M
2025-01-06 25.09 25.16 25.11 25.11 0.0M
2025-01-02 25.50 25.32 25.32 25.32 0.0M