Ether Fund

QETHu
🏛️ 加拿大 →
70.07
最后更新: 2025-10-06
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 17.16 17.18 17.07 17.18 0.0M
2022-12-29 17.24 17.24 17.24 17.24 0.0M
2022-12-28 17.13 17.34 17.13 17.19 0.0M
2022-12-23 17.59 17.67 17.52 17.52 0.0M
2022-12-22 17.29 17.71 17.06 17.71 0.0M
2022-12-21 17.47 17.70 17.47 17.70 0.0M
2022-12-20 17.50 17.99 17.46 17.57 0.0M
2022-12-19 17.16 17.16 16.84 16.96 0.0M
2022-12-16 17.52 17.68 17.26 17.46 0.0M
2022-12-15 18.68 18.68 18.36 18.43 0.0M
2022-12-14 19.53 19.56 18.90 19.28 0.0M
2022-12-13 19.45 19.48 18.93 19.19 0.0M
2022-12-12 18.09 18.26 18.09 18.26 0.0M
2022-12-09 17.93 18.53 17.89 18.29 0.0M
2022-12-08 18.01 18.16 17.83 17.93 0.0M
2022-12-07 17.41 17.79 17.39 17.79 0.0M
2022-12-06 17.69 18.13 17.69 18.13 0.0M
2022-12-05 18.26 18.26 17.92 17.99 0.0M
2022-12-02 18.61 18.76 18.32 18.74 0.0M
2022-12-01 18.12 18.55 18.12 18.45 0.0M
2022-11-30 17.61 18.86 17.61 18.86 0.0M
2022-11-29 17.27 17.33 17.23 17.23 0.0M
2022-11-28 16.78 16.94 16.49 16.78 0.0M
2022-11-25 17.09 17.21 17.09 17.20 0.0M
2022-11-24 17.29 17.52 17.01 17.23 0.0M
2022-11-23 16.69 16.82 16.31 16.75 0.0M
2022-11-22 15.84 16.16 15.84 15.99 0.0M
2022-11-21 16.10 16.20 15.64 15.64 0.0M
2022-11-18 17.28 17.46 17.18 17.36 0.0M
2022-11-17 16.88 17.57 16.88 17.52 0.0M
2022-11-16 17.63 17.77 16.92 17.00 0.1M
2022-11-15 18.68 18.88 18.20 18.58 0.0M
2022-11-14 18.07 18.66 17.76 17.84 0.0M
2022-11-11 18.50 19.24 17.90 18.15 0.0M
2022-11-10 19.30 20.05 18.80 19.57 0.0M
2022-11-09 17.84 18.87 17.36 17.41 0.0M
2022-11-08 22.91 24.14 19.00 20.04 0.0M
2022-11-07 24.15 24.49 24.15 24.45 0.0M
2022-11-04 24.75 25.51 24.65 24.93 0.0M
2022-11-03 23.43 23.90 23.43 23.65 0.0M
2022-11-02 23.85 24.72 23.34 23.57 0.0M
2022-11-01 24.08 24.08 24.08 24.08 0.0M
2022-10-31 23.90 24.64 23.78 23.85 0.0M
2022-10-28 23.66 23.94 23.39 23.90 0.0M
2022-10-27 23.30 23.86 23.30 23.86 0.0M
2022-10-26 24.02 24.13 23.53 23.53 0.0M
2022-10-25 21.02 22.50 21.02 22.46 0.0M
2022-10-24 20.48 20.56 20.11 20.38 0.0M
2022-10-21 19.35 19.81 19.35 19.81 0.0M
2022-10-20 19.72 19.87 19.40 19.49 0.0M
2022-10-19 19.61 19.72 19.50 19.50 0.0M
2022-10-18 20.14 20.18 19.50 19.64 0.0M
2022-10-17 20.21 20.21 20.02 20.02 0.0M
2022-10-14 20.31 20.46 19.77 19.80 0.0M
2022-10-13 18.02 19.68 18.02 19.42 0.0M
2022-10-12 19.67 19.67 19.54 19.54 0.0M
2022-10-11 19.61 19.61 19.37 19.38 0.0M
2022-10-07 20.37 20.37 20.03 20.10 0.0M
2022-10-06 20.87 20.87 20.55 20.71 0.0M
2022-10-05 20.65 20.88 20.45 20.59 0.0M
2022-10-04 20.50 20.83 20.40 20.40 0.0M
2022-10-03 19.40 20.20 19.40 20.06 0.0M
2022-09-30 20.62 21.08 20.20 20.20 0.0M
2022-09-29 19.96 19.96 19.96 19.96 0.0M
2022-09-28 20.12 20.40 19.94 19.94 0.0M
2022-09-27 21.45 21.97 19.93 19.93 0.1M
2022-09-26 20.27 20.27 20.27 20.27 0.0M
2022-09-23 19.85 20.00 19.51 19.80 0.0M
2022-09-22 20.42 20.42 19.15 20.41 0.0M
2022-09-21 20.60 21.13 20.10 20.42 0.0M
2022-09-20 20.63 20.63 20.50 20.50 0.0M
2022-09-19 20.06 20.80 20.00 20.29 0.0M
2022-09-16 22.10 22.20 21.60 21.93 0.0M
2022-09-15 24.15 24.15 22.00 22.78 0.0M
2022-09-14 24.44 24.44 23.99 24.03 0.0M
2022-09-13 25.75 25.75 23.95 24.25 0.0M
2022-09-12 26.95 27.11 26.80 27.11 0.0M
2022-09-09 26.70 26.79 26.25 26.25 0.0M
2022-09-08 25.21 25.22 24.80 24.92 0.0M
2022-09-07 23.50 24.17 23.50 24.15 0.0M
2022-09-06 25.13 25.16 23.79 23.91 0.0M
2022-09-02 24.75 25.05 23.51 23.61 0.0M
2022-09-01 23.68 23.81 23.22 23.67 0.0M
2022-08-31 24.55 24.72 23.29 24.00 0.0M
2022-08-30 23.45 23.69 23.45 23.69 0.0M
2022-08-29 22.55 23.42 22.54 23.42 0.0M
2022-08-26 25.51 25.51 23.58 23.77 0.0M
2022-08-25 25.94 25.98 25.81 25.90 0.0M
2022-08-24 25.26 26.03 25.26 25.85 0.0M
2022-08-23 24.94 25.47 24.74 25.37 0.0M
2022-08-22 23.96 24.25 23.49 23.76 0.0M
2022-08-19 26.18 26.18 25.71 25.80 0.0M
2022-08-18 28.57 28.59 28.57 28.59 0.0M
2022-08-17 28.40 28.50 27.90 28.50 0.0M
2022-08-16 29.10 29.25 28.79 28.89 0.0M
2022-08-15 29.14 29.75 29.13 29.18 0.0M
2022-08-12 28.90 29.68 28.90 29.58 0.0M
2022-08-11 29.70 29.77 29.01 29.40 0.0M
2022-08-10 28.30 28.59 28.02 28.19 0.0M
2022-08-09 26.21 26.27 25.85 26.18 0.0M
2022-08-08 27.69 27.96 27.25 27.31 0.0M
2022-08-05 25.84 26.21 25.64 25.98 0.0M
2022-08-04 25.27 25.51 24.70 24.70 0.0M
2022-08-03 25.61 25.99 25.60 25.76 0.0M
2022-08-02 24.51 25.98 24.29 25.58 0.0M
2022-07-29 25.70 26.98 25.70 26.59 0.0M
2022-07-28 25.56 26.87 25.25 26.62 0.0M
2022-07-27 22.65 24.73 22.65 24.45 0.0M
2022-07-26 21.50 21.50 21.11 21.11 0.0M
2022-07-25 23.60 23.63 23.18 23.18 0.0M
2022-07-22 25.02 25.16 24.02 24.04 0.0M
2022-07-21 23.29 24.45 22.68 24.44 0.0M
2022-07-20 24.86 25.05 24.03 24.03 0.0M
2022-07-19 24.51 24.56 23.80 24.36 0.0M
2022-07-18 22.46 23.64 22.46 22.93 0.0M
2022-07-15 19.11 19.72 18.91 19.70 0.0M
2022-07-14 16.79 18.64 16.74 18.64 0.1M
2022-07-13 15.99 17.09 15.96 16.89 0.1M
2022-07-12 16.90 17.05 16.24 16.30 0.0M
2022-07-11 18.17 18.17 17.83 17.84 0.0M
2022-07-08 19.12 19.58 18.89 19.58 0.0M
2022-07-07 18.61 19.65 18.61 19.65 0.0M
2022-07-06 17.97 18.35 17.94 18.35 0.0M
2022-07-05 17.28 18.18 17.14 18.15 0.0M
2022-07-04 16.67 18.47 16.67 17.79 0.0M
2022-06-30 16.00 16.69 15.89 16.07 0.0M
2022-06-29 17.59 17.70 17.44 17.70 0.0M
2022-06-28 19.46 19.47 18.32 18.32 0.0M
2022-06-27 18.92 19.01 18.76 19.00 0.0M
2022-06-24 18.81 19.30 18.81 19.29 0.0M
2022-06-23 17.75 17.75 17.19 17.48 0.0M
2022-06-22 17.67 17.91 17.08 17.10 0.0M
2022-06-21 18.21 18.97 17.82 17.93 0.0M
2022-06-20 18.21 18.26 17.42 17.42 0.0M
2022-06-17 17.00 17.50 16.97 17.18 0.0M
2022-06-16 18.05 18.18 17.39 17.42 0.0M
2022-06-15 18.06 19.45 17.00 18.85 0.0M
2022-06-14 19.36 20.18 19.11 19.20 0.0M
2022-06-13 19.10 20.58 18.96 19.50 0.0M
2022-06-10 27.68 28.00 26.60 26.60 0.0M
2022-06-09 28.87 29.00 28.71 29.00 0.0M
2022-06-08 29.00 29.17 28.60 28.74 0.0M
2022-06-07 28.50 29.59 28.50 29.52 0.0M
2022-06-06 31.64 31.72 29.52 29.76 0.0M
2022-06-03 29.15 29.45 27.83 27.83 0.0M
2022-06-02 29.81 30.30 29.61 30.00 0.0M
2022-06-01 32.00 32.00 30.12 30.12 0.0M
2022-05-31 33.39 33.39 32.24 32.50 0.0M
2022-05-30 31.16 32.44 31.16 32.32 0.0M
2022-05-27 30.30 31.00 29.00 29.29 0.0M
2022-05-26 30.00 32.22 29.98 30.89 0.0M
2022-05-25 33.14 33.45 32.99 32.99 0.0M
2022-05-24 33.20 33.24 32.58 33.07 0.0M
2022-05-20 34.62 34.62 32.48 33.25 0.0M
2022-05-19 33.41 34.64 33.24 33.80 0.0M
2022-05-18 34.00 34.00 33.00 33.66 0.0M
2022-05-17 35.24 36.00 34.05 34.81 0.0M
2022-05-16 34.00 34.17 33.54 33.96 0.0M
2022-05-13 35.47 36.15 34.88 34.88 0.0M
2022-05-12 33.23 34.25 31.90 32.94 0.0M
2022-05-11 37.99 39.76 35.38 35.67 0.0M
2022-05-10 40.57 41.19 39.40 39.78 0.0M
2022-05-09 39.75 40.87 37.68 38.25 0.0M
2022-05-06 45.65 45.88 45.05 45.72 0.0M
2022-05-05 49.38 49.38 45.76 45.77 0.0M
2022-05-04 48.31 50.16 48.04 50.04 0.0M
2022-05-03 47.82 47.82 46.86 47.00 0.0M
2022-05-02 47.48 47.99 47.05 47.93 0.0M
2022-04-29 48.62 48.66 46.88 47.00 0.0M
2022-04-28 48.76 50.06 48.40 50.06 0.0M
2022-04-27 48.68 48.70 48.10 48.13 0.0M
2022-04-26 48.67 48.67 47.77 47.77 0.0M
2022-04-25 48.03 51.32 48.02 51.32 0.0M
2022-04-22 50.66 50.66 49.71 49.85 0.0M
2022-04-21 53.47 53.47 51.02 51.05 0.0M
2022-04-20 53.15 53.15 51.46 52.41 0.0M
2022-04-19 51.67 52.66 51.57 52.27 0.0M
2022-04-18 49.77 50.99 48.91 50.42 0.0M
2022-04-14 51.56 51.56 51.04 51.04 0.0M
2022-04-13 50.75 52.50 50.75 52.17 0.0M
2022-04-12 51.95 51.95 50.20 50.35 0.0M
2022-04-11 51.99 52.48 50.39 50.48 0.0M
2022-04-08 54.42 54.72 54.11 54.43 0.0M
2022-04-07 53.97 54.58 53.52 54.58 0.0M
2022-04-06 55.40 55.51 53.65 54.38 0.0M
2022-04-05 58.92 58.92 57.75 58.22 0.0M
2022-04-04 58.40 59.01 57.75 58.92 0.0M
2022-04-01 56.42 58.53 56.42 58.53 0.0M
2022-03-31 56.07 57.30 55.25 55.73 0.0M
2022-03-30 57.20 57.95 56.41 57.50 0.0M
2022-03-29 58.23 58.26 57.00 57.82 0.0M
2022-03-28 56.08 57.89 56.02 57.58 0.0M
2022-03-25 53.80 53.95 51.92 51.92 0.0M
2022-03-24 50.87 52.73 50.87 52.73 0.0M
2022-03-23 49.52 51.00 49.52 50.06 0.0M
2022-03-22 50.50 50.60 50.13 50.24 0.0M
2022-03-21 49.17 49.35 48.60 48.93 0.0M
2022-03-18 47.16 49.50 46.97 49.50 0.0M
2022-03-17 46.86 47.45 46.86 47.14 0.0M
2022-03-16 44.97 46.40 44.44 46.40 0.0M
2022-03-15 42.45 44.81 42.30 44.40 0.0M
2022-03-14 43.04 44.46 42.52 42.52 0.0M
2022-03-11 44.35 44.35 42.52 42.83 0.0M
2022-03-10 43.25 44.56 42.82 44.56 0.0M
2022-03-09 46.11 46.35 44.88 44.88 0.0M
2022-03-08 43.25 43.85 42.64 42.64 0.0M
2022-03-07 44.40 44.45 41.16 41.31 0.0M
2022-03-04 46.28 46.28 43.84 44.71 0.0M
2022-03-03 49.17 49.17 46.88 47.63 0.0M
2022-03-02 50.52 51.17 49.22 49.67 0.0M
2022-03-01 50.53 51.29 48.63 51.29 0.0M
2022-02-28 45.25 48.06 45.23 47.70 0.0M
2022-02-25 46.01 46.35 45.00 45.09 0.0M
2022-02-24 39.70 45.81 39.70 44.98 0.0M
2022-02-23 45.78 46.28 43.57 43.84 0.0M
2022-02-22 43.30 44.73 42.84 43.66 0.0M
2022-02-18 48.71 48.75 46.00 46.55 0.0M
2022-02-17 50.84 50.91 48.40 49.00 0.0M
2022-02-16 51.30 54.13 51.27 53.71 0.0M
2022-02-15 51.66 52.50 51.66 52.46 0.0M
2022-02-14 48.85 49.59 48.00 48.67 0.0M
2022-02-11 52.11 52.68 48.52 49.38 0.0M
2022-02-10 52.87 54.32 52.36 52.37 0.0M
2022-02-09 53.35 55.48 53.17 54.77 0.0M
2022-02-08 51.69 52.42 50.73 52.42 0.0M
2022-02-07 52.29 53.50 51.31 52.60 0.0M
2022-02-04 46.46 49.98 46.39 49.11 0.0M
2022-02-03 43.56 43.78 42.71 42.71 0.0M
2022-02-02 46.00 46.08 43.80 45.72 0.0M
2022-02-01 46.25 46.59 45.27 46.03 0.1M
2022-01-31 42.20 44.81 42.20 44.61 0.0M
2022-01-28 40.03 41.69 39.47 41.66 0.0M
2022-01-27 41.42 41.75 38.47 38.47 0.0M
2022-01-26 43.18 44.83 41.08 41.62 0.0M
2022-01-25 40.80 41.40 39.19 40.09 0.0M
2022-01-24 37.30 41.09 34.96 40.89 0.2M
2022-01-21 46.38 47.14 44.34 46.16 0.1M
2022-01-20 52.18 54.26 52.18 52.47 0.0M
2022-01-19 51.67 52.14 50.91 51.16 0.0M
2022-01-18 51.77 51.89 51.06 51.44 0.0M
2022-01-17 54.03 54.16 52.39 53.32 0.0M
2022-01-14 53.51 55.00 53.17 54.96 0.0M
2022-01-13 56.86 57.27 53.39 53.83 0.0M
2022-01-12 55.90 57.00 55.90 57.00 0.0M
2022-01-11 50.78 54.61 50.78 53.71 0.0M
2022-01-10 48.36 50.84 47.42 50.61 0.1M
2022-01-07 53.80 53.85 51.27 52.67 0.1M
2022-01-06 57.19 57.88 55.65 56.74 0.0M
2022-01-05 62.69 63.68 59.18 59.86 0.1M
2022-01-04 62.21 64.23 59.00 63.17 0.1M