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
2024-12-30 45.57 45.70 45.57 45.70 0.0M
2024-12-27 45.22 45.33 45.10 45.33 0.0M
2024-12-23 44.90 45.24 44.75 44.75 0.0M
2024-12-20 44.57 44.57 44.40 44.51 0.0M
2024-12-19 44.06 44.43 44.06 44.20 0.0M
2024-12-18 44.69 44.69 44.58 44.58 0.0M
2024-12-17 45.11 45.15 45.11 45.15 0.0M
2024-12-16 45.88 45.88 45.42 45.42 0.0M
2024-12-13 46.03 46.29 46.03 46.03 0.0M
2024-12-12 46.60 46.60 45.75 45.75 0.0M
2024-12-11 46.41 46.53 46.41 46.45 0.0M
2024-12-10 46.30 46.53 46.30 46.53 0.0M
2024-12-09 46.31 46.58 46.31 46.48 0.0M
2024-12-06 46.05 46.05 45.62 45.62 0.0M
2024-12-05 46.22 46.28 46.22 46.28 0.0M
2024-12-04 46.04 46.04 45.87 45.96 0.0M
2024-12-03 45.63 45.82 45.63 45.82 0.0M
2024-12-02 45.38 45.61 45.38 45.47 0.0M
2024-11-29 45.56 45.93 45.56 45.93 0.0M
2024-11-28 45.12 45.13 44.94 45.13 0.0M
2024-11-27 46.15 46.31 46.01 46.31 0.0M
2024-11-26 44.75 45.50 44.75 45.50 0.0M
2024-11-25 44.38 44.67 44.38 44.67 0.0M
2024-11-22 44.44 44.44 43.88 43.88 0.0M
2024-11-21 44.18 44.20 44.17 44.20 0.0M
2024-11-20 44.26 44.26 44.14 44.20 0.0M
2024-11-19 43.98 43.98 43.62 43.68 0.0M
2024-11-18 43.87 43.87 43.21 43.61 0.0M
2024-11-15 43.70 44.49 43.69 43.69 0.0M
2024-11-14 42.73 43.65 42.73 43.65 0.0M
2024-11-13 43.14 44.31 43.14 44.31 0.0M
2024-11-12 43.65 43.65 43.47 43.64 0.0M
2024-11-11 44.42 44.54 44.28 44.28 0.0M
2024-11-08 45.04 45.04 44.22 44.22 0.0M
2024-11-07 45.13 45.38 45.13 45.29 0.0M
2024-11-06 45.31 45.31 44.00 44.00 0.0M
2024-11-05 45.43 45.94 45.43 45.94 0.0M
2024-11-04 45.46 45.46 44.90 44.90 0.0M
2024-11-01 44.77 45.24 44.77 45.24 0.0M
2024-10-31 45.72 45.72 44.64 44.64 0.0M
2024-10-30 45.86 45.86 45.34 45.34 0.0M
2024-10-29 45.71 46.37 45.71 45.76 0.0M
2024-10-28 45.06 46.01 45.06 46.01 0.0M
2024-10-25 45.13 45.28 44.51 45.28 0.0M
2024-10-24 47.42 47.42 45.96 45.96 0.0M
2024-10-23 46.00 46.23 46.00 46.23 0.0M
2024-10-22 45.75 46.20 45.75 46.20 0.0M
2024-10-21 46.14 46.14 45.41 45.41 0.0M
2024-10-18 45.25 45.71 45.25 45.71 0.0M
2024-10-17 44.22 45.03 44.22 45.03 0.0M
2024-10-16 45.50 45.50 45.07 45.07 0.0M
2024-10-15 44.78 45.10 44.24 45.10 0.0M
2024-10-14 45.73 45.73 45.18 45.39 0.0M
2024-10-11 45.84 46.61 45.84 46.61 0.0M
2024-10-10 44.59 45.73 44.59 45.73 0.0M
2024-10-09 45.41 45.41 44.70 44.70 0.0M
2024-10-08 45.94 45.94 45.65 45.65 0.0M
2024-10-07 46.92 47.09 46.92 47.04 0.0M
2024-10-04 46.55 46.88 46.55 46.88 0.0M
2024-10-03 47.23 47.23 46.18 46.18 0.0M
2024-10-02 46.86 46.91 46.73 46.91 0.0M
2024-10-01 46.22 46.52 46.22 46.52 0.0M
2024-09-30 46.01 46.01 45.77 45.78 0.0M
2024-09-27 45.37 45.55 45.37 45.52 0.0M
2024-09-26 44.94 45.95 44.94 45.95 0.0M
2024-09-25 44.58 44.58 44.57 44.57 0.0M
2024-09-24 43.67 44.75 43.67 44.75 0.0M
2024-09-23 42.47 42.89 42.47 42.89 0.0M
2024-09-20 43.64 43.64 42.71 42.71 0.0M
2024-09-19 43.40 43.51 43.40 43.51 0.0M
2024-09-18 43.10 43.40 42.87 42.87 0.0M
2024-09-17 44.08 44.08 43.40 43.40 0.0M
2024-09-16 43.22 43.76 43.22 43.76 0.0M
2024-09-13 42.48 43.23 42.28 43.23 0.0M
2024-09-12 42.16 42.50 42.16 42.50 0.0M
2024-09-11 40.68 41.26 40.68 41.26 0.0M
2024-09-10 40.28 40.43 40.24 40.43 0.0M
2024-09-09 40.51 40.86 40.51 40.68 0.0M
2024-09-06 40.78 41.03 40.50 40.50 0.0M
2024-09-05 40.59 40.86 40.59 40.74 0.0M
2024-09-04 41.80 41.80 41.49 41.64 0.0M
2024-09-03 42.06 42.38 41.76 42.38 0.0M
2024-09-02 42.27 42.33 42.11 42.33 0.0M
2024-08-30 43.35 43.35 43.10 43.10 0.0M
2024-08-29 43.13 43.13 42.84 42.84 0.0M
2024-08-28 43.13 43.13 42.71 42.80 0.0M
2024-08-27 43.07 43.62 43.07 43.62 0.0M
2024-08-23 43.12 43.28 43.12 43.28 0.0M
2024-08-22 42.75 43.00 42.71 42.71 0.0M
2024-08-21 42.36 42.61 42.36 42.61 0.0M
2024-08-20 41.90 42.23 41.90 42.03 0.0M
2024-08-19 41.95 41.95 41.70 41.70 0.0M
2024-08-16 41.64 41.64 41.10 41.34 0.0M
2024-08-15 40.69 41.57 40.69 41.57 0.0M
2024-08-14 40.30 40.76 40.30 40.59 0.0M
2024-08-13 40.84 40.84 40.13 40.13 0.0M
2024-08-12 41.23 41.27 40.94 40.94 0.0M
2024-08-09 40.22 40.98 40.22 40.93 0.0M
2024-08-08 38.68 39.68 38.68 39.68 0.0M
2024-08-07 38.65 38.77 38.65 38.77 0.0M
2024-08-06 39.13 39.13 38.85 39.04 0.0M
2024-08-05 39.16 39.38 38.78 39.38 0.0M
2024-08-02 40.25 40.29 39.74 39.74 0.0M
2024-08-01 40.14 40.53 40.12 40.53 0.0M
2024-07-31 40.22 40.22 40.06 40.12 0.0M
2024-07-30 39.46 39.54 39.42 39.42 0.0M
2024-07-29 40.11 40.11 39.56 39.56 0.0M
2024-07-26 39.99 40.04 39.83 40.04 0.0M
2024-07-25 39.67 40.15 39.67 40.15 0.0M
2024-07-24 40.23 40.40 40.23 40.26 0.0M
2024-07-23 40.51 40.51 40.28 40.29 0.0M
2024-07-22 41.53 41.53 40.84 40.84 0.0M
2024-07-19 41.83 41.83 41.48 41.48 0.0M
2024-07-18 42.42 42.42 41.91 41.92 0.0M
2024-07-17 42.58 42.97 42.45 42.45 0.0M
2024-07-16 43.65 43.65 42.93 42.93 0.0M
2024-07-15 43.61 43.93 43.61 43.93 0.0M
2024-07-12 43.45 43.68 43.40 43.68 0.0M
2024-07-11 44.13 44.13 43.90 43.90 0.0M
2024-07-10 43.23 43.93 43.23 43.93 0.0M
2024-07-09 43.76 43.76 43.38 43.38 0.0M
2024-07-08 43.71 43.81 43.50 43.50 0.0M
2024-07-05 44.09 44.47 44.09 44.18 0.0M
2024-07-04 43.85 44.20 43.85 43.93 0.0M
2024-07-03 43.55 44.25 43.55 44.25 0.0M
2024-07-02 43.58 43.58 43.27 43.27 0.0M
2024-07-01 43.38 43.78 43.30 43.30 0.0M
2024-06-28 44.03 44.03 43.39 43.39 0.0M
2024-06-27 43.14 43.39 43.14 43.18 0.0M
2024-06-26 43.04 43.54 42.85 43.54 0.0M
2024-06-25 42.14 42.43 42.14 42.43 0.0M
2024-06-24 41.95 42.17 41.95 42.02 0.0M
2024-06-21 42.31 42.31 41.99 41.99 0.0M
2024-06-20 42.28 42.35 42.10 42.35 0.0M
2024-06-19 42.24 42.32 42.24 42.27 0.0M
2024-06-18 41.50 41.77 41.02 41.77 0.0M
2024-06-17 40.61 41.43 40.61 41.43 0.0M
2024-06-14 41.71 41.71 40.83 40.83 0.0M
2024-06-13 41.94 42.08 41.94 41.95 0.0M
2024-06-12 41.22 42.59 41.22 42.59 0.0M
2024-06-11 41.61 41.61 40.93 40.93 0.0M
2024-06-10 40.72 42.06 40.72 42.06 0.0M
2024-06-07 42.78 42.78 40.69 40.69 0.0M
2024-06-06 42.56 42.72 42.53 42.72 0.0M
2024-06-05 42.63 42.63 41.99 41.99 0.0M
2024-06-04 43.24 43.24 42.75 42.94 0.0M
2024-06-03 43.10 43.64 43.08 43.08 0.0M
2024-05-31 44.65 44.65 43.27 43.27 0.0M
2024-05-30 44.53 44.74 44.33 44.74 0.0M
2024-05-29 45.88 45.88 45.18 45.18 0.0M
2024-05-28 45.15 45.23 45.15 45.23 0.0M
2024-05-27 44.64 44.64 44.64 44.64 0.0M
2024-05-24 44.72 44.74 44.54 44.54 0.0M
2024-05-23 44.09 44.59 44.09 44.59 0.0M
2024-05-22 45.46 45.46 44.32 44.32 0.0M
2024-05-21 45.43 45.52 45.43 45.52 0.0M
2024-05-20 44.59 45.16 44.59 45.16 0.0M
2024-05-17 43.41 44.14 43.34 44.14 0.0M
2024-05-16 43.40 43.40 43.04 43.04 0.0M
2024-05-15 44.27 44.27 43.27 43.27 0.0M
2024-05-14 43.39 43.67 43.38 43.67 0.0M
2024-05-13 42.99 43.72 42.99 43.72 0.0M
2024-05-10 43.11 43.11 42.80 42.80 0.0M
2024-05-09 42.30 42.54 42.17 42.54 0.0M
2024-05-08 42.51 42.51 42.23 42.33 0.0M
2024-05-07 42.92 43.47 42.92 43.47 0.0M
2024-05-06 42.61 42.61 42.61 42.61 0.0M
2024-05-03 42.45 42.56 42.45 42.56 0.0M
2024-05-02 42.58 42.58 42.05 42.25 0.0M
2024-04-30 42.96 42.96 42.61 42.71 0.0M
2024-04-29 41.99 43.01 41.99 43.01 0.0M
2024-04-26 42.21 42.21 41.59 41.59 0.0M
2024-04-25 41.53 41.84 41.53 41.84 0.0M
2024-04-24 41.43 41.43 41.27 41.27 0.0M
2024-04-23 40.75 40.90 40.65 40.90 0.0M
2024-04-22 41.58 41.58 41.40 41.44 0.0M
2024-04-19 41.64 41.74 41.64 41.74 0.0M
2024-04-18 41.68 41.68 41.22 41.22 0.0M
2024-04-17 40.92 41.67 40.92 41.67 0.0M
2024-04-16 40.04 40.74 40.00 40.74 0.0M
2024-04-15 41.18 41.18 40.55 40.55 0.0M
2024-04-12 41.47 41.77 41.47 41.53 0.0M
2024-04-11 40.95 40.95 40.55 40.70 0.0M
2024-04-10 40.90 41.03 40.47 40.47 0.0M
2024-04-09 39.26 40.07 39.26 40.07 0.0M
2024-04-08 38.76 39.48 38.76 39.48 0.0M
2024-04-05 39.12 39.14 39.07 39.07 0.0M
2024-04-04 38.12 39.21 38.12 39.21 0.0M
2024-04-03 36.97 37.87 36.75 37.87 0.0M
2024-04-02 36.75 37.01 36.75 36.81 0.0M
2024-03-28 36.23 36.25 36.08 36.25 0.0M
2024-03-27 35.94 36.15 35.87 36.15 0.0M
2024-03-26 36.62 36.62 36.12 36.12 0.0M
2024-03-25 36.62 36.88 36.62 36.88 0.0M
2024-03-22 36.83 36.83 36.67 36.67 0.0M
2024-03-21 37.71 37.71 37.22 37.22 0.0M
2024-03-20 36.90 36.97 36.90 36.97 0.0M
2024-03-19 36.98 36.98 36.79 36.91 0.0M
2024-03-18 37.80 37.80 37.16 37.16 0.0M
2024-03-15 37.99 37.99 37.64 37.64 0.0M
2024-03-14 37.92 37.92 37.36 37.36 0.0M
2024-03-13 37.90 37.90 37.71 37.90 0.0M
2024-03-12 37.93 37.93 37.64 37.64 0.0M
2024-03-11 37.21 37.74 37.21 37.74 0.0M
2024-03-08 37.33 37.45 37.11 37.11 0.0M
2024-03-07 36.96 37.19 36.96 37.19 0.0M
2024-03-06 36.33 36.67 36.33 36.67 0.0M
2024-03-05 36.03 36.22 36.03 36.22 0.0M
2024-03-04 36.11 36.19 36.02 36.19 0.0M
2024-03-01 35.54 35.74 35.54 35.74 0.0M
2024-02-29 35.78 35.82 35.65 35.82 0.0M
2024-02-28 35.24 35.61 35.24 35.61 0.0M
2024-02-27 35.97 35.97 35.65 35.65 0.0M
2024-02-26 35.42 35.75 35.42 35.70 0.0M
2024-02-23 35.44 35.44 35.27 35.41 0.0M
2024-02-22 35.57 35.57 35.18 35.18 0.0M
2024-02-21 35.50 35.50 35.27 35.27 0.0M
2024-02-20 35.05 35.07 34.89 35.07 0.0M
2024-02-19 35.07 35.38 35.07 35.38 0.0M
2024-02-16 34.97 35.15 34.91 35.15 0.0M
2024-02-15 34.43 34.70 34.43 34.70 0.0M
2024-02-14 33.92 34.11 33.92 34.11 0.0M
2024-02-13 34.44 34.44 34.10 34.10 0.0M
2024-02-12 33.69 34.20 33.69 34.18 0.0M
2024-02-09 34.03 34.32 33.87 33.87 0.0M
2024-02-08 35.35 35.35 34.27 34.27 0.0M
2024-02-07 35.59 35.59 35.26 35.26 0.0M
2024-02-06 35.70 35.75 35.63 35.75 0.0M
2024-02-05 35.84 35.84 35.56 35.56 0.0M
2024-02-02 36.08 36.25 35.99 35.99 0.0M
2024-02-01 36.49 36.60 36.30 36.30 0.0M
2024-01-31 37.59 37.59 36.97 36.97 0.0M
2024-01-30 37.51 37.51 37.45 37.50 0.0M
2024-01-29 37.51 37.65 37.35 37.35 0.0M
2024-01-26 37.83 37.89 37.67 37.67 0.0M
2024-01-25 37.87 38.05 37.69 37.69 0.0M
2024-01-24 37.52 37.72 37.46 37.72 0.0M
2024-01-23 36.45 36.83 36.45 36.83 0.0M
2024-01-22 36.04 36.04 35.84 35.90 0.0M
2024-01-19 35.92 36.01 35.92 35.94 0.0M
2024-01-18 35.98 36.03 35.78 36.03 0.0M
2024-01-17 36.48 36.50 35.95 35.95 0.0M
2024-01-16 37.14 37.14 37.08 37.08 0.0M
2024-01-15 36.89 37.35 36.89 37.33 0.0M
2024-01-12 36.66 36.79 36.54 36.79 0.0M
2024-01-11 36.89 36.92 36.54 36.54 0.0M
2024-01-10 36.90 36.90 36.51 36.51 0.0M
2024-01-09 36.85 36.85 36.74 36.74 0.0M
2024-01-08 37.02 37.02 36.63 36.70 0.0M
2024-01-05 37.16 37.44 37.10 37.44 0.0M
2024-01-04 37.58 37.58 37.12 37.12 0.0M
2024-01-03 38.13 38.13 37.85 37.85 0.0M
2024-01-02 38.72 38.72 38.27 38.27 0.0M