Bitwise Physical Ethereum ETC (ZETH)

ZETH
🏛️ 德国 →
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
2022-12-30 10.87 10.88 10.82 10.86 0.0M
2022-12-29 10.93 11.00 10.91 10.95 0.0M
2022-12-28 10.95 11.00 10.87 10.92 0.0M
2022-12-27 11.13 11.15 11.04 11.05 0.0M
2022-12-23 11.17 11.24 11.13 11.16 0.0M
2022-12-22 11.10 11.16 10.84 10.93 0.0M
2022-12-21 11.08 11.16 11.07 11.13 0.0M
2022-12-20 11.09 11.25 11.03 11.05 0.0M
2022-12-19 10.82 10.91 10.79 10.80 0.0M
2022-12-16 11.67 11.67 10.90 10.98 0.0M
2022-12-15 11.81 11.83 11.57 11.60 0.0M
2022-12-14 12.11 12.25 12.05 12.20 0.0M
2022-12-13 11.65 12.29 11.65 12.12 0.0M
2022-12-12 11.54 11.58 11.50 11.57 0.0M
2022-12-09 11.81 11.91 11.70 11.78 0.0M
2022-12-08 11.41 11.57 11.39 11.55 0.0M
2022-12-07 11.38 11.45 11.37 11.41 0.0M
2022-12-06 11.69 11.69 11.58 11.65 0.0M
2022-12-05 11.95 12.02 11.65 11.71 0.0M
2022-12-02 11.79 11.95 11.79 11.83 0.0M
2022-12-01 12.00 12.00 11.78 11.82 0.0M
2022-11-30 11.97 12.02 11.83 12.00 0.0M
2022-11-29 11.30 11.43 11.30 11.39 0.0M
2022-11-28 11.01 11.01 10.84 10.92 0.0M
2022-11-25 11.11 11.19 11.02 11.08 0.0M
2022-11-24 11.28 11.28 11.13 11.18 0.0M
2022-11-23 10.95 11.13 10.85 10.88 0.0M
2022-11-22 10.36 10.79 10.21 10.71 0.0M
2022-11-21 10.63 10.86 10.51 10.54 0.0M
2022-11-18 11.38 11.49 11.32 11.37 0.0M
2022-11-17 11.28 11.43 11.15 11.40 0.0M
2022-11-16 11.66 11.69 11.14 11.26 0.0M
2022-11-15 11.75 11.99 11.71 11.87 0.0M
2022-11-14 11.90 12.10 11.45 11.52 0.0M
2022-11-11 12.01 12.25 11.36 11.70 0.1M
2022-11-10 11.55 12.91 11.41 12.91 0.1M
2022-11-09 12.26 12.30 11.09 11.27 0.1M
2022-11-08 14.52 15.29 13.84 15.18 0.1M
2022-11-07 15.27 15.58 15.27 15.49 0.0M
2022-11-04 15.82 16.38 15.66 15.94 0.1M
2022-11-03 15.38 15.52 15.26 15.41 0.0M
2022-11-02 15.45 15.45 15.17 15.37 0.0M
2022-11-01 15.62 15.83 15.43 15.53 0.0M
2022-10-31 15.61 16.00 15.32 15.45 0.1M
2022-10-28 14.82 15.11 14.61 15.00 0.0M
2022-10-27 15.11 15.38 14.93 15.18 0.0M
2022-10-26 14.66 15.54 14.62 15.28 0.1M
2022-10-25 13.34 13.70 13.26 13.61 0.0M
2022-10-24 13.30 13.44 13.12 13.19 0.0M
2022-10-21 12.84 12.85 12.67 12.77 0.0M
2022-10-20 12.89 12.99 12.89 12.94 0.0M
2022-10-19 12.86 13.00 12.85 12.95 0.0M
2022-10-18 13.22 13.24 12.95 12.99 0.0M
2022-10-17 13.10 13.33 13.10 13.21 0.0M
2022-10-14 13.23 13.40 13.09 13.13 0.0M
2022-10-13 12.90 12.91 12.00 12.50 0.0M
2022-10-12 13.01 13.09 12.99 13.05 0.0M
2022-10-11 12.87 12.97 12.78 12.96 0.0M
2022-10-10 13.20 13.25 13.07 13.19 0.0M
2022-10-07 13.49 13.54 13.29 13.36 0.1M
2022-10-06 13.44 13.66 13.40 13.57 0.1M
2022-10-05 13.27 13.30 13.01 13.14 0.0M
2022-10-04 13.24 13.44 13.18 13.25 0.0M
2022-10-03 12.87 13.16 12.82 13.13 0.0M
2022-09-30 13.29 13.68 13.10 13.53 0.1M
2022-09-29 13.40 13.49 12.95 13.24 0.0M
2022-09-28 12.97 13.50 12.88 13.42 0.1M
2022-09-27 14.00 14.17 13.94 13.94 0.0M
2022-09-26 12.96 13.50 12.96 13.40 0.0M
2022-09-23 13.35 13.38 12.67 13.12 0.1M
2022-09-22 12.64 12.98 12.51 12.59 0.1M
2022-09-21 13.09 13.38 13.05 13.30 0.0M
2022-09-20 13.30 13.41 13.03 13.28 0.0M
2022-09-19 12.70 13.40 12.62 13.14 0.0M
2022-09-16 14.46 14.46 14.00 14.13 0.0M
2022-09-15 15.79 16.04 14.31 14.60 0.1M
2022-09-14 15.59 15.70 15.15 15.42 0.0M
2022-09-13 16.54 17.23 15.65 15.74 0.1M
2022-09-12 16.68 16.95 16.61 16.61 0.0M
2022-09-09 16.54 16.90 16.32 16.85 0.0M
2022-09-08 15.89 16.16 15.64 16.09 0.1M
2022-09-07 15.00 15.26 14.87 15.16 0.1M
2022-09-06 16.34 16.55 16.19 16.41 0.1M
2022-09-05 15.49 15.82 15.34 15.73 0.0M
2022-09-02 15.54 16.07 15.49 15.94 0.0M
2022-09-01 15.09 15.44 14.89 15.18 0.0M
2022-08-31 15.43 15.69 14.93 15.12 0.0M
2022-08-30 15.44 15.64 14.78 14.84 0.0M
2022-08-29 14.29 14.93 14.15 14.92 0.0M
2022-08-26 16.26 16.59 15.53 15.65 0.0M
2022-08-25 16.67 16.84 16.59 16.67 0.0M
2022-08-24 16.17 16.38 15.95 16.38 0.0M
2022-08-23 15.56 16.15 15.56 16.07 0.0M
2022-08-22 15.49 15.49 14.97 15.48 0.0M
2022-08-19 16.97 16.97 16.35 16.49 0.1M
2022-08-18 17.69 18.07 17.69 18.07 0.0M
2022-08-17 18.69 18.75 17.52 17.63 0.0M
2022-08-16 18.12 18.49 17.90 18.14 0.0M
2022-08-15 18.26 18.42 17.95 18.31 0.1M
2022-08-12 17.92 18.13 17.70 18.11 0.0M
2022-08-11 17.93 18.35 17.78 18.05 0.0M
2022-08-10 16.11 17.52 16.11 17.46 0.1M
2022-08-09 17.04 17.15 15.99 16.18 0.1M
2022-08-08 16.68 17.44 16.59 17.06 0.1M
2022-08-05 15.90 16.49 15.86 16.14 0.1M
2022-08-04 15.67 15.77 15.37 15.41 0.0M
2022-08-03 15.73 16.12 15.63 16.04 0.0M
2022-08-02 15.10 15.72 14.92 15.58 0.1M
2022-08-01 16.12 16.20 15.67 15.90 0.1M
2022-07-29 16.39 16.76 15.96 16.51 0.3M
2022-07-28 15.72 16.30 15.37 16.30 0.1M
2022-07-27 14.11 14.45 13.98 14.38 0.1M
2022-07-26 13.62 13.69 13.24 13.32 0.1M
2022-07-25 14.64 14.83 14.39 14.62 0.1M
2022-07-22 15.29 15.85 15.11 15.11 0.1M
2022-07-21 14.27 14.60 14.22 14.53 0.1M
2022-07-20 14.96 15.53 14.64 15.37 0.2M
2022-07-19 14.64 15.06 14.40 14.65 0.1M
2022-07-18 14.07 14.46 14.00 14.28 0.2M
2022-07-15 11.75 12.00 11.75 11.90 0.1M
2022-07-14 10.72 10.92 10.49 10.85 0.1M
2022-07-13 10.36 10.69 9.97 10.28 0.1M
2022-07-12 10.42 10.53 10.31 10.49 0.1M
2022-07-11 11.02 11.28 10.97 11.07 0.0M
2022-07-08 12.00 12.07 11.59 11.88 0.1M
2022-07-07 11.24 11.81 11.24 11.72 0.0M
2022-07-06 10.80 11.03 10.80 10.88 0.1M
2022-07-05 10.86 10.92 10.36 10.36 0.1M
2022-07-04 9.82 10.47 9.82 10.40 0.1M
2022-07-01 9.83 10.15 9.75 9.97 0.1M
2022-06-30 9.94 9.94 9.40 9.67 0.1M
2022-06-29 10.46 10.58 10.20 10.40 0.1M
2022-06-28 11.19 11.49 11.06 11.07 0.1M
2022-06-27 11.33 11.46 10.88 10.94 0.1M
2022-06-24 10.55 11.39 10.54 11.11 0.4M
2022-06-23 10.17 10.52 10.14 10.14 0.2M
2022-06-22 10.09 10.42 9.97 10.17 0.2M
2022-06-21 10.70 11.04 10.57 10.94 0.1M
2022-06-20 10.08 10.86 9.92 10.47 0.1M
2022-06-17 10.28 10.38 9.97 10.09 0.1M
2022-06-16 11.12 11.12 10.17 10.45 0.1M
2022-06-15 10.55 10.82 9.50 10.44 0.3M
2022-06-14 11.60 11.75 10.84 11.55 0.3M
2022-06-13 12.43 12.57 11.00 11.51 0.6M
2022-06-10 16.49 16.49 15.84 16.08 0.1M
2022-06-09 16.46 16.71 16.32 16.51 0.0M
2022-06-08 16.52 16.78 16.33 16.60 0.0M
2022-06-07 16.16 16.39 15.96 16.31 0.1M
2022-06-06 17.28 17.56 17.09 17.23 0.2M
2022-06-03 16.55 16.57 15.90 16.20 0.2M
2022-06-02 16.76 16.89 16.30 16.63 0.1M
2022-06-01 17.74 18.02 17.39 17.39 0.1M
2022-05-31 17.97 18.16 17.71 17.83 0.0M
2022-05-30 17.35 17.47 17.12 17.34 0.1M
2022-05-27 16.17 16.66 15.99 16.27 0.1M
2022-05-26 17.60 17.66 16.00 16.93 0.1M
2022-05-25 18.12 18.23 17.85 17.99 0.0M
2022-05-24 18.15 18.15 17.47 17.71 0.1M
2022-05-23 18.95 19.20 18.82 19.01 0.1M
2022-05-20 18.65 19.09 18.18 18.25 0.0M
2022-05-19 18.34 18.76 17.89 18.76 0.1M
2022-05-18 18.89 19.02 18.17 18.25 0.0M
2022-05-17 19.52 19.76 19.08 19.23 0.1M
2022-05-16 18.87 19.33 18.66 18.90 0.1M
2022-05-13 19.64 20.25 19.28 19.73 0.1M
2022-05-12 16.55 19.18 16.20 18.82 0.2M
2022-05-11 21.51 22.81 20.10 21.33 0.7M
2022-05-10 22.41 22.81 21.66 22.00 0.5M
2022-05-09 22.99 23.02 21.97 21.97 0.2M
2022-05-06 25.61 25.65 24.41 25.10 0.1M
2022-05-05 27.12 27.28 25.50 25.88 0.1M
2022-05-04 26.24 26.90 26.24 26.34 0.0M
2022-05-03 26.57 26.61 26.22 26.36 0.0M
2022-05-02 26.64 26.67 26.04 26.38 0.1M
2022-04-29 27.18 27.23 26.34 26.59 0.4M
2022-04-28 26.93 27.52 26.70 27.06 0.2M
2022-04-27 26.59 27.01 26.37 26.69 0.1M
2022-04-26 27.53 27.74 26.63 26.66 0.1M
2022-04-25 25.78 26.48 25.59 26.48 0.3M
2022-04-22 27.36 27.47 26.97 27.01 0.1M
2022-04-21 27.78 28.70 27.74 28.43 0.1M
2022-04-20 28.18 28.69 27.65 27.71 0.1M
2022-04-19 27.80 28.50 27.60 28.38 0.3M
2022-04-14 27.98 28.09 27.64 27.64 0.1M
2022-04-13 27.63 28.18 27.24 28.18 0.2M
2022-04-12 27.20 27.79 27.15 27.62 0.4M
2022-04-11 28.70 28.73 27.20 27.33 0.6M
2022-04-08 29.60 29.94 29.13 29.69 0.3M
2022-04-07 28.94 29.35 28.47 28.58 0.4M
2022-04-06 30.50 30.50 29.03 29.22 0.4M
2022-04-05 31.53 31.87 30.88 31.11 0.1M
2022-04-04 31.25 31.30 30.60 30.72 0.1M
2022-04-01 29.01 30.80 28.99 30.57 0.1M
2022-03-31 29.97 30.51 29.68 29.77 0.1M
2022-03-30 30.05 30.21 29.53 29.72 0.2M
2022-03-29 30.50 30.90 30.28 30.51 0.3M
2022-03-28 29.84 30.50 29.70 30.27 0.3M
2022-03-25 27.84 28.52 27.71 28.01 0.3M
2022-03-24 27.18 28.00 26.99 27.74 0.7M
2022-03-23 26.24 27.29 26.24 26.99 0.3M
2022-03-22 26.79 27.10 26.66 26.89 0.3M
2022-03-21 25.79 26.31 25.59 26.11 0.0M
2022-03-18 24.89 25.89 24.79 25.85 0.0M
2022-03-17 24.55 25.17 24.55 24.86 0.1M
2022-03-16 23.75 24.32 23.75 24.05 0.1M
2022-03-15 22.58 23.33 22.47 23.30 0.0M
2022-03-14 23.32 23.35 22.94 23.04 0.1M
2022-03-11 23.36 23.82 22.97 22.97 0.0M
2022-03-10 23.01 23.48 22.69 23.17 0.1M
2022-03-09 24.64 24.82 24.34 24.50 0.1M
2022-03-08 22.94 23.52 22.85 22.97 0.1M
2022-03-07 22.76 23.89 22.53 23.71 0.2M
2022-03-04 24.47 24.73 23.97 23.99 0.1M
2022-03-03 25.82 26.05 25.00 25.17 0.1M
2022-03-02 26.37 26.94 26.00 26.36 0.1M
2022-03-01 25.63 26.83 25.18 25.86 0.1M
2022-02-28 23.30 24.83 23.00 24.71 0.1M
2022-02-25 22.92 24.00 22.73 23.79 0.1M
2022-02-24 20.98 22.01 20.56 21.82 0.4M
2022-02-23 23.38 23.92 23.34 23.58 0.1M
2022-02-22 22.09 23.15 22.03 22.54 0.1M
2022-02-21 23.85 23.85 22.50 23.60 0.1M
2022-02-18 25.24 25.45 24.09 24.38 0.2M
2022-02-17 26.92 27.20 25.71 26.01 0.1M
2022-02-16 27.30 27.42 26.43 26.60 0.2M
2022-02-15 26.54 27.40 26.54 27.09 0.1M
2022-02-14 25.11 25.80 24.86 25.80 0.1M
2022-02-11 26.85 27.10 26.59 26.64 0.1M
2022-02-10 27.60 28.30 26.76 27.51 0.1M
2022-02-09 26.87 27.77 26.54 27.51 0.1M
2022-02-08 27.41 27.41 26.35 26.52 0.1M
2022-02-07 26.50 27.14 26.38 27.14 0.1M
2022-02-04 24.54 25.39 23.82 25.39 0.3M
2022-02-03 23.34 23.37 22.45 22.74 0.1M
2022-02-02 24.02 24.48 23.07 23.16 0.1M
2022-02-01 24.00 24.61 23.83 24.46 0.2M
2022-01-31 22.29 23.27 22.24 23.27 0.2M
2022-01-28 21.20 21.90 20.86 21.79 0.3M
2022-01-27 21.27 22.32 21.08 21.99 0.5M
2022-01-26 21.57 23.25 21.57 22.79 0.2M
2022-01-25 20.87 21.60 20.70 21.21 0.3M
2022-01-24 20.90 21.20 18.85 19.79 1.0M
2022-01-21 25.16 25.19 23.74 24.67 0.3M
2022-01-20 27.22 28.42 27.15 28.29 0.1M
2022-01-19 26.64 27.45 26.55 26.82 0.1M
2022-01-18 27.61 27.61 26.90 26.99 0.2M
2022-01-17 28.09 28.38 27.81 27.94 0.0M
2022-01-14 28.09 28.46 27.54 28.40 0.2M
2022-01-13 28.76 29.30 28.24 28.46 0.1M
2022-01-12 28.00 29.31 27.97 29.10 0.2M
2022-01-11 27.26 27.91 26.84 27.91 0.1M
2022-01-10 27.50 27.57 25.58 26.68 1.0M
2022-01-07 27.97 28.55 26.67 27.68 0.3M
2022-01-06 30.05 30.13 28.76 29.52 0.8M
2022-01-05 33.31 33.50 32.85 33.15 0.2M
2022-01-04 32.88 34.00 32.88 33.62 0.1M
2022-01-03 33.17 33.58 32.74 32.77 0.1M