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
2023-12-29 37.41 37.41 36.65 36.70 0.0M
2023-12-28 37.90 37.99 37.23 37.23 0.0M
2023-12-27 37.76 37.76 37.21 37.50 0.0M
2023-12-22 35.36 36.74 35.36 36.47 0.0M
2023-12-21 35.10 35.10 35.05 35.05 0.0M
2023-12-20 35.50 35.68 34.18 34.32 0.0M
2023-12-18 34.72 34.90 34.23 34.23 0.0M
2023-12-15 35.90 35.90 35.45 35.78 0.0M
2023-12-14 35.92 36.83 35.92 36.83 0.0M
2023-12-13 35.18 36.06 35.18 36.05 0.0M
2023-12-12 35.00 35.20 34.85 34.85 0.0M
2023-12-11 36.13 36.13 34.56 35.00 0.0M
2023-12-08 37.99 38.29 37.76 38.09 0.0M
2023-12-07 36.58 37.41 36.26 37.41 0.0M
2023-12-06 36.54 36.58 36.54 36.58 0.0M
2023-12-05 35.49 36.80 35.49 36.80 0.0M
2023-12-04 35.45 36.00 35.35 35.54 0.0M
2023-12-01 33.50 33.50 33.04 33.12 0.0M
2023-11-30 32.69 32.69 32.69 32.69 0.0M
2023-11-29 32.15 32.15 32.08 32.11 0.0M
2023-11-28 32.00 32.89 32.00 32.65 0.0M
2023-11-27 33.77 33.77 31.99 32.00 0.0M
2023-11-24 33.28 34.50 33.28 34.25 0.0M
2023-11-22 32.68 32.68 32.35 32.35 0.0M
2023-11-21 32.18 32.18 31.04 32.12 0.0M
2023-11-20 32.46 32.46 32.15 32.28 0.0M
2023-11-17 30.12 30.65 30.12 30.65 0.0M
2023-11-16 32.05 32.05 32.05 32.05 0.0M
2023-11-15 30.22 32.67 30.22 32.67 0.0M
2023-11-14 32.31 32.31 30.89 30.89 0.0M
2023-11-13 32.35 32.50 32.30 32.33 0.0M
2023-11-10 31.78 32.57 31.78 32.37 0.0M
2023-11-09 30.67 31.64 30.67 31.00 0.0M
2023-11-08 29.29 29.29 29.29 29.29 0.0M
2023-11-07 28.90 28.90 28.30 28.51 0.0M
2023-11-06 28.00 29.18 28.00 29.18 0.0M
2023-11-03 27.02 27.40 27.02 27.40 0.0M
2023-11-02 27.33 27.34 27.11 27.11 0.0M
2023-11-01 27.59 27.79 27.59 27.76 0.0M
2023-10-31 27.22 27.22 27.20 27.21 0.0M
2023-10-30 27.50 27.59 27.50 27.59 0.0M
2023-10-27 27.27 27.27 27.27 27.27 0.0M
2023-10-26 27.28 27.45 27.24 27.45 0.0M
2023-10-25 27.70 27.70 27.70 27.70 0.0M
2023-10-24 27.39 27.78 27.39 27.74 0.0M
2023-10-23 24.72 25.50 24.72 25.50 0.0M
2023-10-20 24.05 24.05 24.05 24.05 0.0M
2023-10-19 23.24 23.35 23.20 23.26 0.0M
2023-10-18 23.26 23.26 23.10 23.10 0.0M
2023-10-17 23.34 23.34 23.34 23.34 0.0M
2023-10-16 23.28 24.25 23.28 24.25 0.0M
2023-10-13 22.94 23.16 22.94 22.94 0.0M
2023-10-12 22.90 23.03 22.68 22.72 0.0M
2023-10-11 23.50 23.50 22.90 22.90 0.0M
2023-10-10 23.35 23.35 23.35 23.35 0.0M
2023-10-06 24.89 24.89 24.89 24.89 0.0M
2023-10-05 25.02 25.02 24.48 24.48 0.0M
2023-10-04 24.88 25.14 24.87 25.14 0.0M
2023-10-02 26.47 26.47 25.70 25.70 0.0M
2023-09-29 26.20 26.39 26.20 26.39 0.0M
2023-09-28 25.01 26.08 25.01 26.08 0.0M
2023-09-27 24.50 24.56 24.50 24.56 0.0M
2023-09-26 23.77 23.91 23.77 23.91 0.0M
2023-09-25 24.23 24.23 24.23 24.23 0.0M
2023-09-21 24.40 24.40 24.29 24.29 0.0M
2023-09-18 24.97 25.47 24.97 25.47 0.0M
2023-09-15 25.08 25.33 25.08 25.33 0.0M
2023-09-14 25.00 25.00 24.94 24.94 0.0M
2023-09-13 24.73 24.73 24.73 24.73 0.0M
2023-09-12 24.04 24.43 24.03 24.37 0.0M
2023-09-11 24.10 24.10 23.42 23.58 0.0M
2023-09-06 24.12 24.87 24.12 24.81 0.0M
2023-09-05 24.85 25.20 24.84 25.20 0.0M
2023-09-01 24.87 24.87 24.84 24.84 0.0M
2023-08-31 25.76 26.03 25.76 26.03 0.0M
2023-08-30 25.76 25.76 25.76 25.76 0.0M
2023-08-29 25.75 26.92 25.75 26.59 0.0M
2023-08-23 24.86 26.00 24.86 26.00 0.0M
2023-08-22 24.77 24.77 24.50 24.50 0.0M
2023-08-21 25.11 25.73 25.11 25.51 0.0M
2023-08-18 25.91 25.95 25.34 25.63 0.0M
2023-08-17 27.93 27.93 27.93 27.93 0.0M
2023-08-15 28.35 28.69 28.35 28.69 0.0M
2023-08-14 28.35 28.50 28.35 28.35 0.0M
2023-08-11 28.35 28.35 28.35 28.35 0.0M
2023-08-10 28.83 28.83 28.36 28.36 0.0M
2023-08-09 28.39 28.39 28.35 28.35 0.0M
2023-08-08 28.69 28.69 28.68 28.68 0.0M
2023-08-04 28.50 28.68 28.50 28.50 0.0M
2023-08-03 28.35 28.35 28.35 28.35 0.0M
2023-08-02 28.75 28.90 28.73 28.90 0.0M
2023-08-01 28.50 28.68 28.50 28.50 0.0M
2023-07-31 28.51 28.99 28.50 28.99 0.0M
2023-07-28 28.47 28.52 28.45 28.50 0.0M
2023-07-27 28.51 29.04 28.50 28.85 0.0M
2023-07-26 28.38 29.00 28.37 29.00 0.0M
2023-07-25 28.90 29.11 28.51 28.56 0.0M
2023-07-24 28.99 29.10 28.99 29.00 0.0M
2023-07-21 29.78 29.78 29.78 29.78 0.0M
2023-07-20 29.82 29.82 29.82 29.82 0.0M
2023-07-18 30.15 30.15 29.86 30.12 0.0M
2023-07-17 31.23 31.23 31.23 31.23 0.0M
2023-07-14 30.98 31.25 30.69 31.25 0.0M
2023-07-13 29.17 31.31 29.17 31.00 0.0M
2023-07-12 28.40 28.72 28.39 28.40 0.0M
2023-07-11 28.29 28.29 28.29 28.29 0.0M
2023-07-10 28.70 28.75 28.70 28.75 0.0M
2023-07-07 28.42 28.42 28.18 28.18 0.0M
2023-07-06 28.98 28.98 28.98 28.98 0.0M
2023-07-05 28.86 29.20 28.85 29.09 0.0M
2023-07-04 29.89 29.89 29.89 29.89 0.0M
2023-06-30 28.60 29.43 28.39 29.23 0.0M
2023-06-29 28.70 28.90 28.07 28.07 0.0M
2023-06-28 28.20 28.20 28.00 28.00 0.0M
2023-06-26 28.85 28.85 28.00 28.11 0.0M
2023-06-23 28.80 29.41 28.80 29.41 0.0M
2023-06-22 28.59 28.59 28.50 28.50 0.0M
2023-06-21 27.06 29.14 27.06 28.29 0.0M
2023-06-20 25.33 26.63 25.33 26.63 0.0M
2023-06-16 24.57 26.08 24.54 26.08 0.0M
2023-06-15 24.78 24.78 24.05 24.67 0.0M
2023-06-14 26.23 26.23 26.23 26.23 0.0M
2023-06-13 27.54 27.91 26.79 26.79 0.0M
2023-06-12 28.90 28.90 28.25 28.25 0.0M
2023-06-09 29.41 29.41 29.41 29.41 0.0M
2023-06-08 29.26 29.26 29.26 29.26 0.0M
2023-06-07 30.01 30.01 29.83 29.83 0.0M
2023-06-06 29.46 30.20 29.46 30.17 0.0M
2023-06-05 30.35 30.50 30.28 30.28 0.0M
2023-06-02 31.41 31.41 31.40 31.40 0.0M
2023-05-30 31.35 31.50 31.35 31.50 0.0M
2023-05-29 31.02 31.46 31.02 31.46 0.0M
2023-05-26 30.45 30.45 30.30 30.31 0.0M
2023-05-25 29.38 30.02 28.56 29.94 0.0M
2023-05-24 29.65 29.65 29.55 29.56 0.0M
2023-05-23 30.99 30.99 30.71 30.94 0.0M
2023-05-19 30.11 30.11 30.11 30.11 0.0M
2023-05-18 29.94 29.94 29.94 29.94 0.0M
2023-05-17 29.63 30.44 29.53 30.44 0.0M
2023-05-16 30.00 30.16 30.00 30.16 0.0M
2023-05-15 30.07 30.11 30.07 30.10 0.0M
2023-05-12 29.32 29.65 29.32 29.65 0.0M
2023-05-11 30.01 30.04 29.32 29.59 0.0M
2023-05-10 30.98 31.24 29.91 29.91 0.0M
2023-05-09 32.60 32.60 30.55 31.01 0.0M
2023-05-05 32.01 33.25 32.01 33.17 0.0M
2023-05-04 31.25 31.27 31.25 31.27 0.0M
2023-05-03 30.59 30.59 30.59 30.59 0.0M
2023-05-02 30.61 31.38 30.61 30.94 0.0M
2023-05-01 30.40 30.40 30.40 30.40 0.0M
2023-04-28 31.45 31.45 31.45 31.45 0.0M
2023-04-27 31.26 32.27 31.25 32.27 0.0M
2023-04-26 32.30 32.56 30.28 30.28 0.0M
2023-04-25 29.96 29.96 29.76 29.96 0.0M
2023-04-24 30.40 31.86 30.32 30.32 0.0M
2023-04-21 31.74 31.75 30.50 30.52 0.0M
2023-04-20 32.91 32.91 31.84 31.84 0.0M
2023-04-19 33.34 33.34 33.04 33.04 0.0M
2023-04-18 35.42 35.42 34.98 35.10 0.0M
2023-04-17 34.59 34.60 34.48 34.59 0.0M
2023-04-14 34.70 35.32 34.54 35.08 0.0M
2023-04-13 33.36 33.70 33.09 33.70 0.0M
2023-04-12 31.73 32.10 31.73 31.90 0.0M
2023-04-11 31.70 32.00 31.39 31.73 0.0M
2023-04-10 30.63 31.55 30.63 31.55 0.0M
2023-04-05 31.38 31.71 31.21 31.71 0.0M
2023-04-04 31.02 31.22 31.02 31.11 0.0M
2023-04-03 30.00 30.00 30.00 30.00 0.0M
2023-03-31 30.59 30.75 30.28 30.56 0.0M
2023-03-30 29.47 29.47 29.47 29.47 0.0M
2023-03-29 29.50 30.15 29.37 30.15 0.0M
2023-03-28 29.37 29.48 28.40 29.48 0.0M
2023-03-27 28.72 28.72 28.19 28.40 0.0M
2023-03-24 28.96 29.16 28.82 29.16 0.0M
2023-03-23 28.64 30.12 28.64 29.99 0.0M
2023-03-22 29.55 29.99 28.93 28.93 0.0M
2023-03-21 29.57 30.05 29.55 29.55 0.0M
2023-03-20 29.24 29.25 28.96 29.21 0.0M
2023-03-17 28.46 28.78 28.22 28.56 0.0M
2023-03-16 27.43 27.43 26.88 27.32 0.0M
2023-03-15 28.17 28.17 26.57 26.74 0.0M
2023-03-14 27.79 28.68 27.79 28.01 0.0M
2023-03-13 25.10 27.68 25.09 27.59 0.0M
2023-03-10 23.07 23.24 23.06 23.24 0.0M
2023-03-09 24.63 25.45 23.63 23.63 0.0M
2023-03-08 25.57 25.79 25.57 25.79 0.0M
2023-03-07 25.81 25.93 25.55 25.55 0.0M
2023-03-06 26.02 26.02 26.00 26.01 0.0M
2023-03-03 25.88 25.91 25.63 25.63 0.0M
2023-03-02 26.91 27.25 26.91 27.25 0.0M
2023-03-01 27.45 27.45 27.04 27.04 0.0M
2023-02-28 26.83 26.94 26.67 26.78 0.0M
2023-02-27 27.28 27.39 26.54 26.54 0.0M
2023-02-24 26.70 26.76 25.86 26.18 0.0M
2023-02-23 26.88 26.96 26.88 26.96 0.0M
2023-02-22 26.66 26.66 25.90 26.11 0.0M
2023-02-21 27.22 27.36 27.06 27.24 0.0M
2023-02-17 26.67 28.03 26.61 27.89 0.0M
2023-02-16 26.78 27.77 26.78 27.37 0.0M
2023-02-15 25.43 26.84 25.43 26.63 0.0M
2023-02-14 25.26 25.26 25.07 25.24 0.0M
2023-02-13 23.91 24.13 23.69 23.85 0.0M
2023-02-10 24.78 24.78 24.78 24.78 0.0M
2023-02-09 26.25 26.25 25.26 25.26 0.0M
2023-02-08 26.75 26.75 26.29 26.29 0.0M
2023-02-07 25.81 26.77 25.81 26.77 0.0M
2023-02-06 25.85 26.34 25.84 26.34 0.0M
2023-02-03 26.70 26.70 26.44 26.58 0.0M
2023-02-02 26.75 27.76 26.18 27.54 0.0M
2023-02-01 24.88 25.85 24.87 25.85 0.0M
2023-01-31 24.99 25.33 24.97 25.33 0.0M
2023-01-30 24.90 24.90 24.10 24.35 0.0M
2023-01-27 24.68 25.73 24.67 25.40 0.0M
2023-01-26 25.23 25.24 25.19 25.24 0.0M
2023-01-25 24.28 24.79 23.98 24.78 0.0M
2023-01-24 25.50 25.50 25.47 25.47 0.0M
2023-01-23 25.69 26.09 25.69 25.69 0.0M
2023-01-20 24.79 26.05 24.79 26.05 0.0M
2023-01-19 23.99 24.20 23.72 24.20 0.0M
2023-01-18 24.95 24.95 23.31 23.49 0.0M
2023-01-17 24.24 24.80 24.15 24.80 0.0M
2023-01-16 22.99 24.35 22.99 24.20 0.0M
2023-01-13 21.79 22.33 21.79 21.93 0.0M
2023-01-12 20.93 22.19 20.92 22.05 0.0M
2023-01-11 20.50 20.50 20.47 20.48 0.0M
2023-01-10 20.30 20.32 20.30 20.31 0.0M
2023-01-09 19.15 20.53 19.15 20.20 0.0M
2023-01-06 18.33 19.05 18.32 19.05 0.0M
2023-01-05 18.28 18.54 18.27 18.54 0.0M
2023-01-04 18.20 18.35 18.20 18.33 0.0M
2023-01-03 17.75 17.75 17.43 17.55 0.0M