21Shares Ethereum Staking ETP (AETH)

AETH
🏛️ 德国 →
37.32
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 12.41 12.44 12.35 12.41 0.0M
2022-12-29 12.50 12.55 12.43 12.49 0.0M
2022-12-28 12.51 12.58 12.40 12.46 0.0M
2022-12-27 12.72 12.75 12.60 12.62 0.0M
2022-12-23 12.77 12.89 12.72 12.76 0.0M
2022-12-22 12.68 12.75 12.40 12.50 0.0M
2022-12-21 12.66 12.75 12.66 12.73 0.0M
2022-12-20 12.66 12.82 12.64 12.64 0.0M
2022-12-19 12.37 12.44 12.31 12.32 0.0M
2022-12-16 13.34 13.38 12.49 12.54 0.0M
2022-12-15 13.46 13.52 13.22 13.25 0.0M
2022-12-14 13.83 14.01 13.76 13.93 0.0M
2022-12-13 13.31 14.03 13.31 13.83 0.0M
2022-12-12 13.19 13.24 13.11 13.24 0.0M
2022-12-09 13.48 13.57 13.40 13.46 0.0M
2022-12-08 13.04 13.20 13.04 13.20 0.0M
2022-12-07 13.01 13.07 12.96 13.05 0.0M
2022-12-06 13.39 13.39 13.19 13.32 0.0M
2022-12-05 13.66 13.80 13.33 13.37 0.0M
2022-12-02 13.50 13.71 13.48 13.52 0.0M
2022-12-01 13.72 13.74 13.41 13.45 0.0M
2022-11-30 13.71 13.73 13.54 13.70 0.0M
2022-11-29 12.93 13.06 12.91 13.00 0.0M
2022-11-28 12.53 12.56 12.35 12.46 0.0M
2022-11-25 12.65 12.78 12.58 12.66 0.0M
2022-11-24 12.83 12.84 12.70 12.76 0.0M
2022-11-23 12.53 12.72 12.43 12.45 0.0M
2022-11-22 11.86 12.28 11.67 12.21 0.1M
2022-11-21 12.20 12.39 12.03 12.03 0.0M
2022-11-18 12.98 13.13 12.98 12.99 0.0M
2022-11-17 12.93 13.07 12.74 13.01 0.0M
2022-11-16 13.28 13.32 12.74 12.88 0.0M
2022-11-15 13.51 13.70 13.40 13.60 0.0M
2022-11-14 13.57 13.75 13.19 13.23 0.0M
2022-11-11 13.94 13.94 13.00 13.37 0.1M
2022-11-10 13.26 14.82 13.10 14.61 0.1M
2022-11-09 14.02 14.05 12.62 12.89 0.3M
2022-11-08 16.58 17.29 15.86 17.29 0.1M
2022-11-07 17.50 17.81 17.47 17.71 0.0M
2022-11-04 18.09 18.69 17.85 18.24 0.1M
2022-11-03 17.60 17.76 17.43 17.62 0.0M
2022-11-02 17.64 17.75 17.30 17.56 0.0M
2022-11-01 17.86 18.07 17.65 17.76 0.0M
2022-10-31 17.84 18.31 17.50 17.70 0.1M
2022-10-28 16.92 17.29 16.70 17.15 0.0M
2022-10-27 17.28 17.63 17.10 17.37 0.1M
2022-10-26 16.65 17.71 16.65 17.49 0.2M
2022-10-25 15.25 15.65 15.16 15.56 0.0M
2022-10-24 15.22 15.35 14.98 15.08 0.0M
2022-10-21 14.68 14.68 14.44 14.59 0.1M
2022-10-20 14.72 14.86 14.70 14.80 0.0M
2022-10-19 14.70 14.87 14.70 14.80 0.0M
2022-10-18 15.10 15.15 14.79 14.88 0.1M
2022-10-17 15.00 15.21 14.98 15.10 0.0M
2022-10-14 15.14 15.32 14.97 15.01 0.1M
2022-10-13 14.77 14.77 13.80 14.28 0.0M
2022-10-12 14.87 15.00 14.83 14.91 0.0M
2022-10-11 14.72 14.83 14.60 14.80 0.0M
2022-10-10 15.11 15.15 14.96 15.08 0.0M
2022-10-07 15.41 15.48 15.17 15.27 0.0M
2022-10-06 15.38 15.61 15.30 15.52 0.0M
2022-10-05 15.19 15.19 14.95 15.03 0.0M
2022-10-04 15.16 15.34 15.09 15.16 0.0M
2022-10-03 14.75 15.04 14.66 15.03 0.0M
2022-09-30 15.19 15.60 15.13 15.47 0.0M
2022-09-29 15.29 15.41 14.80 15.14 0.0M
2022-09-28 14.84 15.41 14.80 15.34 0.0M
2022-09-27 16.04 16.16 15.93 15.93 0.0M
2022-09-26 14.84 15.37 14.84 15.33 0.0M
2022-09-23 15.29 15.29 14.49 14.98 0.1M
2022-09-22 14.41 14.85 14.33 14.38 0.1M
2022-09-21 14.95 15.34 14.88 15.20 0.0M
2022-09-20 15.20 15.32 14.90 15.16 0.0M
2022-09-19 14.51 15.25 14.42 15.02 0.0M
2022-09-16 16.49 16.60 16.10 16.18 0.0M
2022-09-15 18.10 18.94 16.49 16.76 0.0M
2022-09-14 18.04 18.04 17.62 17.68 0.0M
2022-09-13 18.77 19.02 17.49 17.66 0.1M
2022-09-12 19.01 19.20 18.94 18.95 0.0M
2022-09-09 18.77 19.15 18.55 19.13 0.0M
2022-09-08 18.07 18.38 17.74 18.27 0.0M
2022-09-07 17.03 17.31 16.89 17.22 0.0M
2022-09-06 18.55 18.85 18.38 18.65 0.1M
2022-09-05 17.58 17.97 17.43 17.86 0.0M
2022-09-02 17.66 18.23 17.59 18.10 0.1M
2022-09-01 17.10 17.53 16.95 17.26 0.0M
2022-08-31 17.53 17.87 17.00 17.17 0.0M
2022-08-30 17.57 17.73 16.82 16.86 0.0M
2022-08-29 16.23 16.96 16.07 16.94 0.1M
2022-08-26 18.42 18.83 17.63 17.79 0.1M
2022-08-25 18.94 19.13 18.85 18.94 0.0M
2022-08-24 18.39 18.66 18.09 18.60 0.0M
2022-08-23 17.65 18.34 17.65 18.26 0.0M
2022-08-22 17.58 17.59 16.99 17.59 0.1M
2022-08-19 19.27 19.27 18.58 18.72 0.0M
2022-08-18 20.09 20.54 20.06 20.50 0.0M
2022-08-17 21.26 21.32 19.89 20.05 0.0M
2022-08-16 20.60 20.98 20.36 20.61 0.1M
2022-08-15 20.81 20.94 20.41 20.82 0.0M
2022-08-12 20.39 20.58 20.07 20.58 0.0M
2022-08-11 20.34 20.83 20.15 20.55 0.1M
2022-08-10 18.31 19.92 18.29 19.83 0.1M
2022-08-09 19.40 19.50 18.14 18.38 0.1M
2022-08-08 18.95 19.82 18.87 19.38 0.1M
2022-08-05 18.08 18.75 17.99 18.33 0.2M
2022-08-04 17.79 17.94 17.41 17.53 0.1M
2022-08-03 17.83 18.38 17.77 18.21 0.0M
2022-08-02 17.18 17.82 16.95 17.70 0.1M
2022-08-01 18.34 18.44 17.77 18.07 0.0M
2022-07-29 18.68 19.03 18.10 18.75 0.1M
2022-07-28 17.84 18.54 17.46 18.54 0.1M
2022-07-27 16.07 16.40 15.84 16.33 0.0M
2022-07-26 15.46 15.57 15.05 15.12 0.1M
2022-07-25 16.62 16.87 16.34 16.60 0.0M
2022-07-22 17.40 18.00 17.20 17.20 0.1M
2022-07-21 16.18 16.55 16.18 16.51 0.0M
2022-07-20 17.01 17.60 16.64 17.47 0.1M
2022-07-19 16.67 17.10 16.36 16.64 0.0M
2022-07-18 15.94 16.51 15.90 16.22 0.1M
2022-07-15 13.30 13.61 13.29 13.49 0.1M
2022-07-14 12.24 12.40 11.92 12.32 0.0M
2022-07-13 11.74 12.12 11.20 11.68 0.0M
2022-07-12 11.88 11.95 11.72 11.91 0.1M
2022-07-11 12.56 12.81 12.47 12.58 0.0M
2022-07-08 13.62 13.71 13.10 13.50 0.1M
2022-07-07 12.77 13.40 12.75 13.30 0.0M
2022-07-06 12.28 12.54 12.28 12.37 0.0M
2022-07-05 12.36 12.46 11.73 11.79 0.0M
2022-07-04 11.17 11.91 11.16 11.81 0.0M
2022-07-01 11.18 11.51 11.01 11.34 0.0M
2022-06-30 11.29 11.29 10.74 10.98 0.0M
2022-06-29 11.88 12.06 11.59 11.81 0.0M
2022-06-28 12.72 13.05 12.58 12.58 0.1M
2022-06-27 12.88 13.00 12.38 12.44 0.0M
2022-06-24 12.00 12.88 11.98 12.62 0.1M
2022-06-23 11.59 11.96 11.51 11.51 0.0M
2022-06-22 11.48 11.83 11.33 11.57 0.0M
2022-06-21 12.18 12.57 12.00 12.42 0.0M
2022-06-20 11.45 12.35 11.28 11.90 0.1M
2022-06-17 11.67 11.80 11.34 11.47 0.0M
2022-06-16 12.65 12.65 11.53 11.85 0.0M
2022-06-15 12.01 12.31 10.78 11.83 0.2M
2022-06-14 13.10 13.31 12.37 13.11 0.2M
2022-06-13 14.18 14.18 12.50 13.09 0.3M
2022-06-10 18.77 18.80 18.00 18.27 0.1M
2022-06-09 18.70 18.99 18.55 18.75 0.0M
2022-06-08 18.78 19.06 18.54 18.86 0.0M
2022-06-07 18.33 18.62 18.18 18.52 0.0M
2022-06-06 19.60 19.91 19.46 19.57 0.0M
2022-06-03 18.80 18.83 18.07 18.40 0.0M
2022-06-02 19.03 19.17 18.56 18.90 0.0M
2022-06-01 20.14 20.49 19.74 19.74 0.1M
2022-05-31 20.45 20.65 20.14 20.26 0.0M
2022-05-30 19.72 19.90 19.48 19.71 0.1M
2022-05-27 18.39 18.94 18.20 18.52 0.1M
2022-05-26 20.04 20.04 18.17 19.25 0.2M
2022-05-25 20.61 20.72 20.25 20.41 0.0M
2022-05-24 20.61 20.62 19.85 20.12 0.1M
2022-05-23 21.59 21.83 21.29 21.59 0.1M
2022-05-20 21.13 21.74 20.68 20.73 0.0M
2022-05-19 20.89 21.30 20.35 21.30 0.0M
2022-05-18 21.46 21.65 20.65 20.77 0.1M
2022-05-17 22.15 22.44 21.63 21.83 0.1M
2022-05-16 21.50 21.92 21.18 21.42 0.0M
2022-05-13 22.32 23.02 21.90 22.43 0.1M
2022-05-12 19.00 21.72 19.00 21.32 0.2M
2022-05-11 24.45 25.87 22.80 24.24 0.1M
2022-05-10 25.42 25.90 24.65 24.96 0.1M
2022-05-09 26.08 26.13 24.97 24.97 0.1M
2022-05-06 29.20 29.20 27.80 28.48 0.0M
2022-05-05 30.80 31.00 29.01 29.35 0.0M
2022-05-04 29.79 30.44 29.79 29.93 0.0M
2022-05-03 30.12 30.22 29.78 29.94 0.0M
2022-05-02 30.25 30.28 29.58 29.96 0.0M
2022-04-29 30.93 30.93 30.02 30.22 0.1M
2022-04-28 30.54 31.28 30.36 30.75 0.0M
2022-04-27 30.18 30.75 29.93 30.33 0.0M
2022-04-26 31.23 31.50 30.24 30.28 0.0M
2022-04-25 29.29 30.09 29.12 30.05 0.1M
2022-04-22 31.09 31.28 30.58 30.70 0.1M
2022-04-21 31.56 32.58 31.52 32.31 0.0M
2022-04-20 32.01 32.60 31.44 31.52 0.0M
2022-04-19 31.56 32.39 31.39 32.25 0.1M
2022-04-14 31.84 31.98 31.41 31.44 0.0M
2022-04-13 31.40 31.99 30.97 31.99 0.1M
2022-04-12 30.86 31.57 30.86 31.36 0.1M
2022-04-11 32.64 32.64 30.97 31.05 0.1M
2022-04-08 33.53 34.06 33.14 33.79 0.2M
2022-04-07 32.87 33.34 32.47 32.48 0.1M
2022-04-06 34.55 34.61 33.07 33.20 0.0M
2022-04-05 35.84 36.10 35.13 35.36 0.0M
2022-04-04 35.49 35.51 34.77 34.90 0.0M
2022-04-01 32.95 34.91 32.93 34.72 0.0M
2022-03-31 34.01 34.63 33.68 33.81 0.0M
2022-03-30 34.13 34.31 33.58 33.78 0.0M
2022-03-29 34.60 35.11 34.44 34.67 0.0M
2022-03-28 33.92 34.62 33.77 34.36 0.1M
2022-03-25 31.72 32.41 31.52 31.82 0.1M
2022-03-24 30.91 31.79 30.62 31.52 0.1M
2022-03-23 29.89 31.00 29.81 30.64 0.1M
2022-03-22 30.43 30.75 30.32 30.50 0.0M
2022-03-21 29.28 29.95 29.07 29.64 0.0M
2022-03-18 28.23 29.44 28.12 29.36 0.1M
2022-03-17 27.90 28.64 27.89 28.25 0.1M
2022-03-16 27.02 27.64 27.02 27.33 0.0M
2022-03-15 25.61 26.55 25.57 26.55 0.0M
2022-03-14 26.54 26.58 26.12 26.19 0.1M
2022-03-11 26.58 27.08 26.10 26.10 0.1M
2022-03-10 26.18 26.55 25.86 26.28 0.1M
2022-03-09 27.97 28.29 27.70 27.84 0.1M
2022-03-08 26.11 26.78 26.00 26.10 0.0M
2022-03-07 25.86 27.09 25.66 26.95 0.0M
2022-03-04 27.81 28.06 27.20 27.26 0.0M
2022-03-03 29.36 29.65 28.46 28.63 0.0M
2022-03-02 29.97 30.66 29.54 29.92 0.1M
2022-03-01 29.21 30.47 28.62 29.39 0.1M
2022-02-28 26.47 28.21 26.27 28.16 0.1M
2022-02-25 26.04 27.29 25.87 27.01 0.1M
2022-02-24 23.68 24.98 23.40 24.80 0.1M
2022-02-23 26.52 27.09 26.49 26.77 0.0M
2022-02-22 25.02 26.23 25.02 25.57 0.1M
2022-02-21 27.03 27.16 25.50 26.80 0.1M
2022-02-18 28.66 28.90 27.45 27.69 0.1M
2022-02-17 30.64 30.80 29.23 29.56 0.0M
2022-02-16 31.03 31.14 30.09 30.21 0.0M
2022-02-15 30.13 31.01 30.13 30.78 0.1M
2022-02-14 28.49 29.31 28.19 29.30 0.1M
2022-02-11 30.58 30.68 30.14 30.30 0.0M
2022-02-10 31.36 32.21 30.41 31.25 0.1M
2022-02-09 30.56 31.50 30.12 31.26 0.1M
2022-02-08 31.14 31.16 29.90 30.17 0.1M
2022-02-07 30.19 30.80 29.97 30.80 0.1M
2022-02-04 27.83 28.89 27.07 28.89 0.2M
2022-02-03 26.54 26.63 25.65 25.85 0.0M
2022-02-02 27.37 27.76 26.27 26.34 0.1M
2022-02-01 27.33 27.92 27.09 27.84 0.2M
2022-01-31 25.34 26.45 25.30 26.39 0.2M
2022-01-28 24.07 24.84 23.78 24.74 0.2M
2022-01-27 24.16 25.33 23.90 25.01 0.2M
2022-01-26 24.54 26.45 24.54 25.89 0.1M
2022-01-25 23.78 24.47 23.53 24.11 0.3M
2022-01-24 23.77 24.24 21.37 22.51 0.4M
2022-01-21 28.48 28.62 27.00 28.02 0.2M
2022-01-20 30.92 32.29 30.85 32.15 0.0M
2022-01-19 30.14 31.22 30.14 30.52 0.1M
2022-01-18 31.35 31.39 30.61 30.67 0.1M
2022-01-17 31.99 32.20 31.54 31.73 0.0M
2022-01-14 31.85 32.34 31.29 32.28 0.1M
2022-01-13 32.68 33.28 32.09 32.33 0.1M
2022-01-12 31.85 33.32 31.81 33.05 0.1M
2022-01-11 31.06 31.70 30.50 31.70 0.1M
2022-01-10 31.33 31.34 29.10 30.40 0.2M
2022-01-07 31.79 32.33 30.38 31.47 0.2M
2022-01-06 34.16 34.25 32.66 33.56 0.2M
2022-01-05 37.86 38.08 37.37 37.69 0.0M
2022-01-04 37.45 38.79 37.40 38.25 0.0M
2022-01-03 37.74 38.09 37.12 37.23 0.0M