Bitwise Physical Ethereum ETC (ZETH)

ZETH
🏛️ 法国 →
31.60
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 30.37 30.75 30.37 30.79 0.0M
2024-12-30 30.97 30.98 30.95 30.27 0.0M
2024-12-27 30.90 30.90 30.90 30.05 0.0M
2024-12-24 30.86 30.86 30.85 30.85 0.0M
2024-12-23 29.92 29.92 29.92 29.95 0.0M
2024-12-20 30.53 30.71 28.33 30.71 0.0M
2024-12-19 33.48 33.48 32.52 32.81 0.0M
2024-12-18 34.64 34.86 34.64 34.80 0.0M
2024-12-17 35.99 35.99 35.32 35.43 0.0M
2024-12-16 35.69 35.69 35.69 35.52 0.0M
2024-12-13 35.12 35.27 35.12 35.26 0.0M
2024-12-12 35.19 35.79 35.15 35.46 0.0M
2024-12-11 32.97 34.33 32.97 34.27 0.0M
2024-12-10 32.90 33.80 31.99 32.17 0.0M
2024-12-09 35.02 35.02 34.60 34.44 0.0M
2024-12-06 34.82 35.80 34.82 35.88 0.0M
2024-12-05 34.62 35.30 34.62 34.79 0.0M
2024-12-04 33.44 34.64 33.38 34.07 0.0M
2024-12-03 32.49 32.62 31.59 32.19 0.0M
2024-12-02 33.05 33.05 32.24 32.81 0.0M
2024-11-29 31.75 32.45 31.75 32.26 0.0M
2024-11-28 32.29 32.29 31.69 31.73 0.0M
2024-11-27 30.76 31.75 30.76 31.89 0.0M
2024-11-26 30.66 30.66 29.70 30.03 0.0M
2024-11-25 30.80 31.54 30.30 31.64 0.0M
2024-11-22 30.43 30.56 29.88 30.00 0.0M
2024-11-21 28.19 30.17 28.14 29.93 0.0M
2024-11-20 27.80 27.80 27.70 27.76 0.0M
2024-11-19 27.90 28.13 27.90 27.84 0.0M
2024-11-18 28.05 28.05 27.45 28.43 0.0M
2024-11-15 27.25 27.35 27.25 27.32 0.0M
2024-11-14 28.87 28.87 28.58 27.88 0.0M
2024-11-13 28.16 29.87 28.16 29.63 0.0M
2024-11-12 30.28 30.70 28.92 28.89 0.0M
2024-11-11 28.36 29.00 28.32 29.33 0.0M
2024-11-08 25.54 25.86 25.54 25.81 0.0M
2024-11-07 24.82 24.90 24.73 24.83 0.0M
2024-11-06 23.06 23.48 23.06 23.40 0.0M
2024-11-05 21.21 21.23 21.21 21.23 0.0M
2024-11-04 21.37 21.37 21.37 21.13 0.0M
2024-11-01 21.78 21.78 21.78 22.00 0.0M
2024-10-31 23.02 23.02 22.99 22.17 0.0M
2024-10-30 23.38 23.60 23.36 23.36 0.0M
2024-10-29 22.87 22.87 22.87 23.24 0.0M
2024-10-28 22.00 22.00 22.00 21.98 0.0M
2024-10-25 21.82 22.27 21.82 22.24 0.0M
2024-10-24 22.44 22.44 22.35 22.13 0.0M
2024-10-23 22.91 22.91 22.91 22.28 0.0M
2024-10-22 23.20 23.20 22.96 22.90 0.0M
2024-10-21 23.82 23.82 23.82 23.29 0.0M
2024-10-18 22.98 22.99 22.98 23.11 0.0M
2024-10-17 22.91 22.91 22.91 22.80 0.0M
2024-10-16 22.67 22.67 22.67 22.75 0.0M
2024-10-15 22.72 22.72 22.72 22.33 0.0M
2024-10-14 21.87 22.80 21.87 22.88 0.0M
2024-10-11 20.85 20.85 20.85 21.11 0.0M
2024-10-10 20.80 20.80 20.80 20.64 0.0M
2024-10-09 21.07 21.07 21.07 21.30 0.0M
2024-10-08 21.00 21.00 21.00 20.83 0.0M
2024-10-07 21.50 21.50 21.50 21.45 0.0M
2024-10-04 20.36 20.40 20.36 20.64 0.0M
2024-10-03 20.51 20.51 20.40 19.91 0.0M
2024-10-02 21.37 21.37 21.00 21.07 0.0M
2024-10-01 22.57 22.57 22.53 21.53 0.0M
2024-09-30 22.41 22.41 22.36 22.23 0.0M
2024-09-27 22.61 22.61 22.61 22.82 0.0M
2024-09-26 22.21 22.26 22.21 22.41 0.0M
2024-09-25 22.20 22.20 22.18 22.23 0.0M
2024-09-24 22.53 22.53 22.30 22.18 0.0M
2024-09-23 22.55 22.55 22.55 22.70 0.0M
2024-09-20 21.68 21.68 21.68 21.60 0.0M
2024-09-19 20.54 20.68 20.54 20.68 0.0M
2024-09-18 19.86 19.86 19.86 19.64 0.0M
2024-09-17 19.57 19.57 19.57 20.33 0.0M
2024-09-16 19.56 19.56 19.56 19.53 0.0M
2024-09-13 20.04 20.04 20.04 20.48 0.0M
2024-09-12 20.32 20.32 20.32 19.93 0.0M
2024-09-11 20.02 20.02 20.02 19.92 0.0M
2024-09-10 20.13 20.13 20.13 20.18 0.0M
2024-09-09 19.76 19.76 19.58 19.64 0.0M
2024-09-06 20.00 20.39 19.89 19.60 0.0M
2024-09-05 20.55 20.61 20.55 20.20 0.0M
2024-09-04 20.40 20.59 20.40 20.80 0.0M
2024-09-03 21.58 21.58 21.58 21.01 0.0M
2024-09-02 21.00 21.18 21.00 21.56 0.0M
2024-08-30 21.62 21.62 21.62 21.02 0.0M
2024-08-29 21.75 21.75 21.75 22.12 0.0M
2024-08-28 20.96 20.96 20.96 21.23 0.0M
2024-08-27 22.82 22.82 22.82 21.99 0.0M
2024-08-26 23.22 23.27 23.22 23.10 0.0M
2024-08-23 22.86 22.86 22.69 22.69 0.0M
2024-08-22 22.39 22.48 22.39 22.21 0.0M
2024-08-21 22.21 22.21 22.21 22.14 0.0M
2024-08-20 22.91 22.91 22.91 21.98 0.0M
2024-08-19 22.58 22.58 22.58 22.16 0.0M
2024-08-16 22.70 22.70 22.62 22.14 0.0M
2024-08-15 22.60 22.60 22.60 23.03 0.0M
2024-08-14 23.56 23.56 23.56 22.74 0.0M
2024-08-13 23.10 23.10 23.10 22.99 0.0M
2024-08-12 22.17 23.50 22.17 23.13 0.0M
2024-08-09 23.40 23.40 22.54 22.43 0.0M
2024-08-08 21.09 21.09 21.09 21.66 0.0M
2024-08-07 21.74 21.89 21.58 20.80 0.0M
2024-08-06 21.83 21.83 21.79 21.74 0.0M
2024-08-05 20.40 20.99 19.09 20.92 0.0M
2024-08-02 27.70 27.70 26.18 26.09 0.0M
2024-08-01 27.84 27.84 27.84 27.42 0.0M
2024-07-31 29.37 29.37 29.37 28.98 0.0M
2024-07-30 29.24 29.24 29.24 29.18 0.0M
2024-07-29 29.53 29.53 29.53 29.00 0.0M
2024-07-26 28.79 28.79 28.79 28.46 0.0M
2024-07-25 27.68 27.68 27.68 27.45 0.0M
2024-07-24 30.04 30.04 29.88 29.91 0.0M
2024-07-23 30.15 30.15 30.15 30.16 0.0M
2024-07-22 30.23 30.23 30.04 30.11 0.0M
2024-07-19 29.97 29.97 29.97 30.04 0.0M
2024-07-18 29.88 29.88 29.88 29.69 0.0M
2024-07-17 30.43 30.43 30.43 30.10 0.0M
2024-07-16 29.61 29.61 29.40 30.09 0.0M
2024-07-15 29.38 29.38 29.38 29.38 0.0M
2024-07-12 27.00 27.00 26.80 27.31 0.0M
2024-07-11 27.25 27.49 27.25 27.51 0.0M
2024-07-10 27.33 27.34 27.08 27.31 0.0M
2024-07-09 27.03 27.16 27.03 26.82 0.0M
2024-07-08 25.48 25.50 25.48 26.37 0.0M
2024-07-05 25.18 26.00 25.18 26.27 0.0M
2024-07-04 28.19 28.19 27.99 27.38 0.0M
2024-07-03 29.81 29.81 29.81 29.12 0.0M
2024-07-02 30.51 30.51 30.51 30.16 0.0M
2024-07-01 30.78 30.78 30.78 30.73 0.0M
2024-06-28 30.67 30.67 30.55 30.28 0.0M
2024-06-27 29.93 29.93 29.93 30.59 0.0M
2024-06-26 30.12 30.12 30.12 29.90 0.0M
2024-06-25 29.87 29.87 29.78 30.38 0.0M
2024-06-24 29.88 29.88 29.35 29.31 0.0M
2024-06-21 31.20 31.20 30.99 31.14 0.0M
2024-06-20 31.76 31.76 31.76 31.26 0.0M
2024-06-19 31.59 31.59 31.33 31.19 0.0M
2024-06-18 30.49 30.49 30.00 30.19 0.0M
2024-06-17 31.58 31.58 31.22 31.13 0.0M
2024-06-14 30.95 30.95 30.95 31.02 0.0M
2024-06-13 30.73 30.73 30.73 30.75 0.0M
2024-06-12 31.16 31.95 31.12 31.84 0.0M
2024-06-11 31.28 31.28 31.07 31.14 0.0M
2024-06-10 32.56 32.56 32.56 32.69 0.0M
2024-06-07 33.36 33.36 33.36 33.49 0.0M
2024-06-06 33.64 33.73 33.64 33.58 0.0M
2024-06-05 33.39 33.39 33.39 33.43 0.0M
2024-06-04 32.91 32.91 32.81 33.22 0.0M
2024-06-03 33.57 33.58 33.57 33.10 0.0M
2024-05-31 32.90 32.90 32.90 33.14 0.0M
2024-05-30 32.96 32.96 32.96 33.16 0.0M
2024-05-29 33.80 33.80 33.29 33.11 0.0M
2024-05-28 33.74 34.12 33.64 33.58 0.0M
2024-05-27 34.23 34.35 34.23 34.46 0.0M
2024-05-24 32.37 32.51 32.30 32.60 0.0M
2024-05-23 33.27 33.27 33.01 33.57 0.0M
2024-05-22 32.99 32.99 32.64 32.93 0.0M
2024-05-21 32.00 33.22 32.00 33.31 0.0M
2024-05-20 26.49 27.12 26.49 27.26 0.0M
2024-05-17 26.02 26.46 26.02 27.25 0.0M
2024-05-16 26.43 26.43 25.92 25.91 0.0M
2024-05-15 25.53 25.53 25.53 26.15 0.0M
2024-05-14 25.73 25.73 25.73 25.63 0.0M
2024-05-13 25.89 25.89 25.89 26.13 0.0M
2024-05-10 26.96 26.96 26.80 25.98 0.0M
2024-05-09 26.57 26.62 26.50 26.65 0.0M
2024-05-08 26.70 26.70 26.70 26.53 0.0M
2024-05-07 27.18 27.19 27.18 27.24 0.0M
2024-05-06 28.14 28.36 28.14 27.21 0.0M
2024-05-03 26.52 26.52 26.32 27.01 0.0M
2024-05-02 25.92 25.92 25.92 26.68 0.0M
2024-04-30 28.20 28.20 26.73 26.70 0.0M
2024-04-29 28.23 28.23 28.23 28.20 0.0M
2024-04-26 27.83 27.91 27.83 27.71 0.0M
2024-04-25 28.04 28.04 27.76 27.86 0.0M
2024-04-24 28.99 28.99 28.79 28.46 0.0M
2024-04-23 28.42 28.42 28.42 28.82 0.0M
2024-04-22 28.79 28.79 28.48 28.43 0.0M
2024-04-19 27.89 27.89 27.60 27.59 0.0M
2024-04-18 26.54 26.81 26.54 27.35 0.0M
2024-04-17 27.70 27.70 26.68 26.40 0.0M
2024-04-16 27.74 27.74 27.62 27.31 0.0M
2024-04-15 28.98 29.02 28.98 28.18 0.0M
2024-04-12 31.57 31.57 31.40 30.95 0.0M
2024-04-11 31.81 31.81 31.81 31.13 0.0M
2024-04-10 31.10 31.10 30.87 30.88 0.0M
2024-04-09 32.06 32.06 32.06 30.82 0.0M
2024-04-08 30.25 31.97 30.25 31.89 0.0M
2024-04-05 28.94 28.94 28.65 29.14 0.0M
2024-04-04 29.09 29.39 29.09 29.70 0.0M
2024-04-03 29.31 29.52 29.23 29.44 0.0M
2024-04-02 30.14 30.14 29.51 29.18 0.0M
2024-03-28 31.59 31.67 31.59 31.62 0.0M
2024-03-27 31.48 31.48 31.46 30.98 0.0M
2024-03-26 32.09 32.30 31.76 31.01 0.0M
2024-03-25 30.45 31.54 30.45 31.50 0.0M
2024-03-22 30.98 31.05 29.59 29.34 0.0M
2024-03-21 31.31 31.41 30.89 30.91 0.0M
2024-03-20 28.23 29.37 28.23 27.99 0.0M
2024-03-19 28.82 28.89 28.16 28.95 0.0M
2024-03-18 31.70 31.70 30.83 31.16 0.0M
2024-03-15 32.93 32.93 31.83 32.34 0.0M
2024-03-14 34.69 34.87 33.88 33.88 0.0M
2024-03-13 35.33 35.33 34.92 34.84 0.0M
2024-03-12 35.16 35.16 34.85 34.30 0.0M
2024-03-11 34.82 35.55 34.82 35.20 0.0M
2024-03-08 34.33 34.70 33.48 33.75 0.0M
2024-03-07 33.38 33.38 33.18 33.48 0.0M
2024-03-06 33.40 33.88 33.13 33.33 0.0M
2024-03-05 32.64 32.86 32.24 32.79 0.0M
2024-03-04 30.72 31.17 30.72 31.21 0.0M
2024-03-01 29.78 30.47 29.78 30.00 0.0M
2024-02-29 30.70 30.70 30.47 30.41 0.0M
2024-02-28 29.28 29.84 29.19 29.83 0.0M
2024-02-27 28.43 28.85 28.42 28.59 0.0M
2024-02-26 26.98 26.98 26.88 27.85 0.0M
2024-02-23 25.92 26.03 25.92 25.82 0.0M
2024-02-22 26.39 26.39 26.23 26.23 0.0M
2024-02-21 25.98 25.98 25.68 25.70 0.0M
2024-02-20 25.93 25.94 25.60 25.92 0.0M
2024-02-19 25.96 25.96 25.96 25.92 0.0M
2024-02-16 25.08 25.08 25.08 24.84 0.0M
2024-02-15 24.70 25.14 24.70 25.18 0.0M
2024-02-14 23.70 24.64 23.70 24.45 0.0M
2024-02-13 23.55 23.65 23.23 23.52 0.0M
2024-02-12 22.14 22.14 22.14 22.64 0.0M
2024-02-09 21.80 21.80 21.80 22.07 0.0M
2024-02-08 21.50 21.51 21.50 21.68 0.0M
2024-02-07 20.97 20.97 20.89 21.11 0.0M
2024-02-06 20.66 20.66 20.66 20.98 0.0M
2024-02-05 20.52 20.52 20.47 20.43 0.0M
2024-02-02 20.34 20.39 20.34 20.44 0.0M
2024-02-01 20.13 20.13 20.13 20.12 0.0M
2024-01-31 20.70 20.72 20.70 20.58 0.0M
2024-01-30 20.37 20.37 20.37 20.80 0.0M
2024-01-29 19.95 20.05 19.90 20.21 0.0M
2024-01-26 19.45 19.91 19.45 20.02 0.0M
2024-01-25 19.56 19.56 19.56 19.35 0.0M
2024-01-24 19.66 19.68 19.64 19.59 0.0M
2024-01-23 20.38 20.40 19.23 19.43 0.0M
2024-01-22 21.24 21.24 20.80 20.77 0.0M
2024-01-19 21.67 21.67 21.67 21.45 0.0M
2024-01-18 22.29 22.29 22.29 22.08 0.0M
2024-01-17 22.43 22.43 22.43 22.36 0.0M
2024-01-16 22.14 22.55 22.14 22.44 0.0M
2024-01-15 21.96 22.20 21.95 22.06 0.0M
2024-01-12 22.68 23.60 22.68 23.40 0.0M
2024-01-11 22.60 23.14 22.60 22.55 0.0M
2024-01-10 20.75 21.44 20.75 21.25 0.0M
2024-01-09 20.16 20.16 19.60 19.73 0.0M
2024-01-08 19.48 19.48 19.48 19.82 0.0M
2024-01-05 19.84 19.84 19.84 19.43 0.0M
2024-01-04 19.50 19.50 19.50 19.82 0.0M
2024-01-03 20.68 20.68 18.98 19.68 0.0M
2024-01-02 20.79 20.79 20.79 20.66 0.0M