RICI Enhanced Zink TR USD ETC (B4ND)

B4ND
🏛️ 德国 →
43.89
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
2023-12-29 38.85 38.85 38.65 38.65 0.0M
2023-12-28 38.70 38.70 38.52 38.52 0.0M
2023-12-27 38.56 38.56 38.39 38.54 0.0M
2023-12-22 37.80 38.03 37.80 38.03 0.0M
2023-12-21 37.36 37.50 37.30 37.30 0.0M
2023-12-20 37.90 37.90 37.46 37.46 0.0M
2023-12-19 36.99 37.67 36.99 37.67 0.0M
2023-12-18 36.87 37.24 36.87 37.01 0.0M
2023-12-15 36.83 36.90 36.83 36.90 0.0M
2023-12-14 36.10 36.54 36.10 36.46 0.0M
2023-12-13 35.32 35.53 35.32 35.50 0.0M
2023-12-12 35.70 35.70 35.64 35.64 0.0M
2023-12-11 34.92 35.29 34.83 35.29 0.0M
2023-12-08 35.24 35.30 34.97 34.97 0.0M
2023-12-07 35.47 35.47 35.07 35.07 0.0M
2023-12-06 35.67 35.71 35.38 35.38 0.0M
2023-12-05 35.32 35.38 35.30 35.30 0.0M
2023-12-04 36.22 36.22 35.62 35.62 0.0M
2023-12-01 35.79 36.59 35.79 36.59 0.0M
2023-11-30 36.35 36.35 36.03 36.06 0.0M
2023-11-29 36.80 36.80 36.30 36.30 0.0M
2023-11-28 36.86 36.88 36.70 36.88 0.0M
2023-11-27 37.14 37.19 36.79 36.79 0.0M
2023-11-24 36.95 37.14 36.95 37.08 0.0M
2023-11-23 36.76 36.91 36.69 36.91 0.0M
2023-11-22 36.60 36.60 36.27 36.27 0.0M
2023-11-21 37.13 37.13 36.76 36.89 0.0M
2023-11-20 37.38 37.38 37.18 37.26 0.0M
2023-11-17 37.14 37.14 36.93 36.93 0.0M
2023-11-16 37.80 37.80 37.12 37.12 0.0M
2023-11-15 37.92 38.51 37.92 38.37 0.0M
2023-11-14 37.06 37.84 37.05 37.84 0.0M
2023-11-13 37.23 37.23 36.83 36.97 0.0M
2023-11-10 37.70 37.70 37.01 37.01 0.0M
2023-11-09 37.57 37.68 37.57 37.68 0.0M
2023-11-08 37.69 37.98 37.69 37.98 0.0M
2023-11-07 37.15 37.33 37.15 37.33 0.0M
2023-11-06 36.94 37.45 36.94 37.21 0.0M
2023-11-03 36.32 36.63 36.32 36.63 0.0M
2023-11-02 36.73 36.73 36.03 36.03 0.0M
2023-11-01 35.15 36.28 35.15 36.28 0.0M
2023-10-31 35.86 35.86 35.34 35.34 0.0M
2023-10-30 35.97 35.97 35.74 35.74 0.0M
2023-10-27 35.55 35.84 35.55 35.84 0.0M
2023-10-26 35.87 35.87 35.30 35.30 0.0M
2023-10-25 35.69 36.08 35.69 36.08 0.0M
2023-10-24 35.34 35.52 35.03 35.52 0.0M
2023-10-23 34.97 35.22 34.93 35.22 0.0M
2023-10-20 34.92 35.47 34.92 35.47 0.0M
2023-10-19 35.18 35.29 35.18 35.23 0.0M
2023-10-18 35.43 35.57 35.39 35.39 0.0M
2023-10-17 34.87 35.30 34.84 35.30 0.0M
2023-10-16 35.71 35.71 35.59 35.59 0.0M
2023-10-13 35.49 35.53 35.49 35.53 0.0M
2023-10-12 36.02 36.02 35.55 35.55 0.0M
2023-10-11 35.92 35.92 35.88 35.88 0.0M
2023-10-10 35.83 35.84 35.74 35.84 0.0M
2023-10-09 36.73 36.73 36.39 36.39 0.0M
2023-10-06 35.87 36.49 35.87 36.49 0.0M
2023-10-05 36.06 36.06 35.87 35.87 0.0M
2023-10-04 36.29 36.41 36.29 36.29 0.0M
2023-10-03 37.16 37.16 36.38 36.38 0.0M
2023-10-02 38.31 38.31 37.44 37.44 0.0M
2023-09-29 38.15 38.18 38.07 38.18 0.0M
2023-09-28 36.25 37.93 36.25 37.93 0.0M
2023-09-27 36.08 36.08 35.96 35.96 0.0M
2023-09-26 36.85 36.85 36.35 36.35 0.0M
2023-09-25 36.90 36.90 36.73 36.73 0.0M
2023-09-22 36.90 37.10 36.90 37.00 0.0M
2023-09-21 36.29 36.40 36.29 36.40 0.0M
2023-09-20 36.15 36.98 36.15 36.98 0.0M
2023-09-19 36.53 36.53 36.03 36.03 0.0M
2023-09-18 36.57 36.70 36.41 36.70 0.0M
2023-09-15 37.01 37.08 36.31 36.31 0.0M
2023-09-14 36.68 37.07 36.68 37.00 0.0M
2023-09-13 35.91 36.57 35.91 36.57 0.0M
2023-09-12 36.16 36.16 35.88 35.88 0.0M
2023-09-11 35.72 36.28 35.57 36.28 0.0M
2023-09-08 35.39 35.39 35.07 35.07 0.0M
2023-09-07 35.61 35.92 35.48 35.92 0.0M
2023-09-06 35.65 35.65 35.60 35.60 0.0M
2023-09-05 35.62 35.79 35.62 35.79 0.0M
2023-09-04 35.79 35.86 35.77 35.77 0.0M
2023-09-01 35.73 35.86 35.73 35.84 0.0M
2023-08-31 35.10 35.23 35.02 35.23 0.0M
2023-08-30 35.31 35.34 35.11 35.11 0.0M
2023-08-29 34.87 35.34 34.87 35.34 0.0M
2023-08-28 34.45 34.45 34.45 34.45 0.0M
2023-08-25 34.77 34.77 34.57 34.57 0.0M
2023-08-24 34.20 34.49 34.20 34.49 0.0M
2023-08-23 33.86 34.27 33.86 34.27 0.0M
2023-08-22 33.65 33.65 33.65 33.65 0.0M
2023-08-21 33.33 33.47 33.08 33.47 0.0M
2023-08-18 32.84 33.18 32.84 33.18 0.0M
2023-08-17 33.10 33.64 33.10 33.13 0.0M
2023-08-16 32.80 32.88 32.80 32.84 0.0M
2023-08-15 33.90 33.90 33.15 33.16 0.0M
2023-08-14 33.86 33.86 33.55 33.70 0.0M
2023-08-11 34.81 34.81 34.34 34.34 0.0M
2023-08-10 35.61 35.61 35.21 35.21 0.0M
2023-08-09 35.42 35.45 35.24 35.45 0.0M
2023-08-08 35.47 35.47 34.73 35.21 0.0M
2023-08-07 35.78 35.81 35.78 35.78 0.0M
2023-08-04 35.70 35.98 35.55 35.98 0.0M
2023-08-03 35.47 35.83 35.25 35.83 0.0M
2023-08-02 36.17 36.37 35.56 35.56 0.0M
2023-08-01 36.60 36.78 36.50 36.50 0.0M
2023-07-31 35.94 36.77 35.94 36.77 0.0M
2023-07-28 35.56 35.84 35.48 35.84 0.0M
2023-07-27 35.97 35.97 35.27 35.27 0.0M
2023-07-26 35.63 35.63 35.50 35.50 0.0M
2023-07-25 35.19 35.57 35.19 35.57 0.0M
2023-07-24 34.03 34.68 34.03 34.68 0.0M
2023-07-21 34.40 34.40 34.06 34.06 0.0M
2023-07-20 34.03 34.68 34.03 34.17 0.0M
2023-07-19 33.83 33.86 33.83 33.83 0.0M
2023-07-18 34.51 34.51 34.08 34.18 0.0M
2023-07-17 34.31 34.39 34.11 34.39 0.0M
2023-07-14 35.02 35.02 34.78 34.78 0.0M
2023-07-13 34.88 35.65 34.88 35.25 0.0M
2023-07-12 33.83 34.70 33.77 34.70 0.0M
2023-07-11 34.19 34.19 33.75 33.75 0.0M
2023-07-10 33.49 33.66 33.49 33.66 0.0M
2023-07-07 33.64 33.71 33.64 33.71 0.0M
2023-07-06 33.63 33.81 33.60 33.81 0.0M
2023-07-05 33.96 33.96 33.66 33.70 0.0M
2023-07-04 33.92 34.34 33.92 34.34 0.0M
2023-07-03 33.87 33.87 33.76 33.86 0.0M
2023-06-30 33.60 34.09 33.59 34.09 0.0M
2023-06-29 33.73 33.73 33.34 33.35 0.0M
2023-06-28 33.71 33.71 33.55 33.59 0.0M
2023-06-27 33.80 33.91 33.76 33.91 0.0M
2023-06-26 33.59 33.59 33.28 33.28 0.0M
2023-06-23 34.20 34.28 33.76 33.76 0.0M
2023-06-22 34.66 34.85 34.60 34.60 0.0M
2023-06-21 33.75 34.49 33.57 34.49 0.0M
2023-06-20 34.56 34.56 33.77 33.77 0.0M
2023-06-19 35.05 35.05 34.58 34.58 0.0M
2023-06-16 35.60 35.60 35.15 35.15 0.0M
2023-06-15 34.64 35.04 34.64 35.04 0.0M
2023-06-14 34.08 35.30 34.08 35.30 0.0M
2023-06-13 33.80 33.99 33.80 33.83 0.0M
2023-06-12 33.69 33.69 33.39 33.39 0.0M
2023-06-09 34.31 34.31 33.93 33.93 0.0M
2023-06-08 33.87 34.21 33.75 34.21 0.0M
2023-06-07 33.28 34.01 33.28 34.01 0.0M
2023-06-06 32.93 33.26 32.79 33.26 0.0M
2023-06-05 32.49 32.65 32.49 32.63 0.0M
2023-06-02 32.94 33.21 32.94 32.98 0.0M
2023-06-01 32.40 32.66 32.40 32.46 0.0M
2023-05-31 32.69 32.69 32.05 32.05 0.0M
2023-05-30 33.20 33.20 32.72 32.72 0.0M
2023-05-25 32.33 32.33 31.74 31.74 0.0M
2023-05-24 32.72 32.72 32.72 32.72 0.0M
2023-05-23 33.76 33.76 33.53 33.53 0.0M
2023-05-22 34.58 34.62 34.30 34.30 0.0M
2023-05-19 35.20 35.28 35.12 35.12 0.0M
2023-05-18 35.51 35.51 34.60 34.60 0.0M
2023-05-17 35.35 35.65 35.35 35.61 0.0M
2023-05-16 35.40 35.40 35.13 35.13 0.0M
2023-05-15 35.82 35.99 35.68 35.68 0.0M
2023-05-12 35.62 35.96 35.62 35.96 0.0M
2023-05-11 36.40 36.40 35.67 35.67 0.0M
2023-05-10 37.15 37.15 36.51 36.51 0.0M
2023-05-09 37.33 37.33 37.20 37.20 0.0M
2023-05-08 37.41 37.41 37.41 37.41 0.0M
2023-05-05 36.81 37.46 36.81 37.46 0.0M
2023-05-04 36.52 36.52 36.44 36.50 0.0M
2023-05-03 36.19 36.49 36.19 36.49 0.0M
2023-05-02 36.90 36.90 36.08 36.08 0.0M
2023-04-28 36.57 37.01 36.57 36.78 0.0M
2023-04-27 36.20 36.53 35.93 36.53 0.0M
2023-04-26 36.47 36.77 36.29 36.77 0.0M
2023-04-25 36.99 36.99 36.15 36.15 0.0M
2023-04-24 37.19 37.19 37.12 37.12 0.0M
2023-04-21 37.88 37.98 37.64 37.64 0.0M
2023-04-20 37.68 37.68 37.34 37.60 0.0M
2023-04-19 37.94 37.94 37.19 37.29 0.0M
2023-04-18 37.91 38.07 37.91 38.07 0.0M
2023-04-17 38.11 38.11 37.71 37.75 0.0M
2023-04-14 38.09 38.36 37.92 37.92 0.0M
2023-04-13 37.04 37.83 37.04 37.83 0.0M
2023-04-12 36.52 37.07 36.42 37.07 0.0M
2023-04-11 36.96 36.96 36.72 36.72 0.0M
2023-04-06 37.15 37.15 36.83 36.83 0.0M
2023-04-05 37.36 37.36 37.17 37.17 0.0M
2023-04-04 38.27 38.27 37.70 37.70 0.0M
2023-04-03 38.53 38.58 38.32 38.32 0.0M
2023-03-31 38.75 38.75 38.03 38.48 0.0M
2023-03-30 39.39 39.39 38.77 38.77 0.0M
2023-03-29 38.79 39.44 38.79 39.36 0.0M
2023-03-28 38.46 38.87 38.44 38.87 0.0M
2023-03-27 38.13 38.52 38.13 38.52 0.0M
2023-03-24 38.62 38.62 38.05 38.05 0.0M
2023-03-23 37.69 38.32 37.69 38.32 0.0M
2023-03-22 37.51 37.95 37.51 37.84 0.0M
2023-03-21 37.89 37.89 37.65 37.65 0.0M
2023-03-20 37.99 38.21 37.99 38.02 0.0M
2023-03-17 38.56 38.56 38.40 38.40 0.0M
2023-03-16 37.67 37.78 37.67 37.78 0.0M
2023-03-15 38.25 38.25 37.82 37.82 0.0M
2023-03-14 38.89 38.89 38.59 38.59 0.0M
2023-03-13 38.73 38.90 38.16 38.90 0.0M
2023-03-10 38.58 38.69 38.58 38.69 0.0M
2023-03-09 39.08 39.32 39.08 39.32 0.0M
2023-03-08 38.67 39.37 38.67 39.37 0.0M
2023-03-07 40.02 40.02 38.96 38.96 0.0M
2023-03-06 40.05 40.08 39.53 40.08 0.0M
2023-03-03 40.33 40.49 40.33 40.36 0.0M
2023-03-02 40.90 40.90 39.97 39.97 0.0M
2023-03-01 40.37 41.05 40.37 41.05 0.0M
2023-02-28 38.99 39.64 38.99 39.64 0.0M
2023-02-27 39.04 39.61 39.04 39.39 0.0M
2023-02-24 39.78 39.78 39.07 39.07 0.0M
2023-02-23 39.91 40.14 39.77 39.77 0.0M
2023-02-22 40.47 40.56 40.17 40.17 0.0M
2023-02-21 41.03 41.03 40.91 40.91 0.0M
2023-02-20 40.38 41.09 40.38 41.09 0.0M
2023-02-17 39.52 40.15 39.26 40.15 0.0M
2023-02-16 39.65 39.65 39.34 39.42 0.0M
2023-02-15 39.70 39.91 39.33 39.33 0.0M
2023-02-14 40.28 40.47 40.28 40.28 0.0M
2023-02-13 39.69 40.70 39.54 40.70 0.0M
2023-02-10 40.61 40.61 39.74 39.74 0.0M
2023-02-09 41.30 41.30 40.90 40.98 0.0M
2023-02-08 42.06 42.06 41.00 41.00 0.0M
2023-02-07 40.80 41.47 40.45 41.47 0.0M
2023-02-06 41.52 41.52 40.80 40.80 0.0M
2023-02-03 43.39 43.39 41.80 41.80 0.0M
2023-02-02 43.33 43.67 43.22 43.67 0.0M
2023-02-01 44.36 44.36 43.50 43.50 0.0M
2023-01-31 44.33 44.33 43.91 44.13 0.0M
2023-01-30 44.49 44.66 44.45 44.66 0.0M
2023-01-27 45.52 45.52 44.76 44.76 0.0M
2023-01-26 45.36 45.59 45.31 45.59 0.0M
2023-01-25 44.69 45.00 44.44 45.00 0.0M
2023-01-24 44.61 44.61 44.23 44.61 0.0M
2023-01-23 44.50 44.56 44.45 44.56 0.0M
2023-01-20 44.61 44.61 44.24 44.24 0.0M
2023-01-19 43.60 44.55 43.50 44.55 0.0M
2023-01-18 43.54 43.97 43.54 43.97 0.0M
2023-01-17 42.69 42.87 42.69 42.87 0.0M
2023-01-16 43.34 43.36 42.69 42.69 0.0M
2023-01-13 42.87 43.19 42.87 43.19 0.0M
2023-01-12 41.75 42.33 41.49 42.33 0.0M
2023-01-11 41.30 41.75 41.28 41.75 0.0M
2023-01-10 41.04 41.39 41.04 41.25 0.0M
2023-01-09 40.35 41.46 40.35 41.46 0.0M
2023-01-06 39.32 39.45 38.66 39.45 0.0M
2023-01-05 38.78 39.25 38.78 38.90 0.0M
2023-01-04 38.51 38.71 38.30 38.71 0.0M
2023-01-03 38.58 38.58 38.37 38.46 0.0M
2023-01-02 38.32 38.32 38.32 38.32 0.0M