SparkChange Physical Carbon EUA ETC (CO2)

CO2
🏛️ 德国 →
76.79
最后更新: 2025-10-03
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 80.22 80.81 79.85 79.85 0.0M
2022-12-29 81.62 81.62 80.58 80.58 0.0M
2022-12-28 84.29 84.29 82.43 82.43 0.0M
2022-12-27 85.75 86.48 83.80 83.80 0.0M
2022-12-23 85.60 85.68 84.29 84.60 0.0M
2022-12-22 83.86 86.09 83.86 85.19 0.0M
2022-12-21 83.33 84.01 83.33 83.91 0.0M
2022-12-20 83.73 85.56 82.90 85.35 0.0M
2022-12-19 83.50 83.68 83.03 83.33 0.0M
2022-12-16 84.93 85.50 82.35 82.35 0.0M
2022-12-15 85.41 86.72 84.45 84.45 0.0M
2022-12-14 88.37 88.37 84.31 85.56 0.0M
2022-12-13 88.38 88.38 87.56 87.77 0.0M
2022-12-12 86.80 89.09 86.80 88.97 0.0M
2022-12-09 87.70 87.80 86.48 86.53 0.0M
2022-12-08 87.63 88.15 87.21 87.78 0.0M
2022-12-07 87.22 87.65 85.76 87.43 0.0M
2022-12-06 86.07 87.52 86.07 86.97 0.0M
2022-12-05 85.60 86.44 85.60 86.44 0.0M
2022-12-02 84.44 86.68 84.30 86.68 0.0M
2022-12-01 84.57 86.40 84.23 84.23 0.0M
2022-11-30 80.15 84.04 80.15 84.04 0.0M
2022-11-29 77.43 80.41 77.43 80.41 0.0M
2022-11-28 76.71 77.88 76.40 77.88 0.0M
2022-11-25 78.04 78.04 77.35 77.82 0.0M
2022-11-24 75.02 77.75 75.02 77.61 0.0M
2022-11-23 73.59 75.63 73.59 75.15 0.0M
2022-11-22 73.37 73.58 72.97 73.05 0.0M
2022-11-21 72.11 73.73 72.11 73.66 0.0M
2022-11-18 71.91 71.93 71.40 71.40 0.0M
2022-11-17 73.21 73.21 71.46 71.46 0.0M
2022-11-16 76.45 76.45 72.64 72.64 0.0M
2022-11-15 73.96 75.79 73.21 75.79 0.0M
2022-11-14 74.20 74.38 74.20 74.38 0.0M
2022-11-11 72.58 75.37 72.42 74.99 0.0M
2022-11-10 71.98 72.44 71.37 72.44 0.0M
2022-11-09 75.35 75.35 72.09 72.09 0.0M
2022-11-08 74.86 75.30 74.86 75.30 0.0M
2022-11-07 75.76 76.90 75.76 76.90 0.0M
2022-11-04 76.45 78.31 75.49 75.49 0.0M
2022-11-03 74.98 76.24 74.98 75.86 0.0M
2022-11-02 76.84 76.84 75.66 75.66 0.0M
2022-11-01 79.12 79.12 75.81 75.81 0.0M
2022-10-31 80.34 80.34 77.85 78.76 0.0M
2022-10-28 80.32 80.84 80.13 80.65 0.0M
2022-10-27 75.17 79.14 75.17 79.14 0.0M
2022-10-26 76.85 77.33 74.35 74.35 0.0M
2022-10-25 71.71 76.26 71.71 76.08 0.0M
2022-10-24 67.00 71.44 67.00 71.44 0.0M
2022-10-21 66.10 68.40 66.10 68.13 0.0M
2022-10-20 66.87 66.87 65.89 66.15 0.0M
2022-10-19 67.26 67.26 66.50 66.53 0.0M
2022-10-18 66.29 67.02 65.95 67.02 0.0M
2022-10-17 65.97 67.74 65.97 66.55 0.0M
2022-10-14 67.41 67.41 66.86 67.20 0.0M
2022-10-13 65.57 68.02 65.57 68.02 0.0M
2022-10-12 65.54 66.71 65.54 65.84 0.0M
2022-10-11 65.93 65.93 65.31 65.37 0.0M
2022-10-10 67.84 67.84 65.84 65.84 0.0M
2022-10-07 67.69 68.96 67.69 68.96 0.0M
2022-10-06 65.80 68.49 65.69 68.49 0.0M
2022-10-05 67.41 69.72 66.32 66.32 0.0M
2022-10-04 66.64 67.63 65.27 66.78 0.0M
2022-10-03 63.74 65.22 63.74 65.22 0.0M
2022-09-30 65.17 66.33 65.17 65.47 0.0M
2022-09-29 64.22 65.29 64.22 64.99 0.0M
2022-09-28 66.53 66.53 64.42 64.42 0.0M
2022-09-27 68.53 68.53 67.28 67.28 0.0M
2022-09-26 64.98 69.14 64.87 69.14 0.0M
2022-09-23 69.14 69.14 65.22 65.22 0.0M
2022-09-22 68.22 69.65 68.22 69.09 0.0M
2022-09-21 70.19 70.19 68.67 68.87 0.0M
2022-09-20 69.93 71.09 69.67 70.37 0.0M
2022-09-19 71.81 71.81 69.75 70.26 0.0M
2022-09-16 70.83 72.34 70.83 71.89 0.0M
2022-09-15 69.85 71.16 69.44 71.16 0.0M
2022-09-14 68.71 71.47 68.57 71.20 0.0M
2022-09-13 70.34 71.13 69.46 69.59 0.0M
2022-09-12 65.43 71.30 65.43 71.30 0.0M
2022-09-09 66.46 66.46 65.00 65.20 0.0M
2022-09-08 68.12 68.12 65.98 66.88 0.0M
2022-09-07 69.18 69.71 69.18 69.19 0.0M
2022-09-06 72.16 72.88 68.80 68.80 0.0M
2022-09-05 74.05 74.05 73.28 73.28 0.0M
2022-09-02 78.87 78.87 76.75 76.78 0.0M
2022-09-01 78.30 79.80 78.13 79.80 0.0M
2022-08-31 80.28 80.28 78.63 79.40 0.0M
2022-08-30 84.66 85.15 79.88 79.88 0.0M
2022-08-29 87.40 88.64 85.10 85.10 0.0M
2022-08-26 88.03 89.03 88.03 89.03 0.0M
2022-08-25 88.20 88.46 87.51 87.51 0.0M
2022-08-24 89.01 89.44 88.38 88.38 0.0M
2022-08-23 92.54 92.54 88.27 88.38 0.0M
2022-08-22 96.37 96.37 91.11 91.11 0.0M
2022-08-19 95.29 97.26 95.29 96.38 0.0M
2022-08-18 95.30 95.58 93.80 95.58 0.0M
2022-08-17 92.39 94.86 92.39 94.86 0.0M
2022-08-16 89.42 91.38 89.42 91.34 0.0M
2022-08-15 88.04 89.68 88.04 89.68 0.0M
2022-08-12 87.36 88.16 87.36 88.16 0.0M
2022-08-11 84.80 86.76 84.80 86.21 0.0M
2022-08-10 84.92 85.04 84.04 85.04 0.0M
2022-08-09 83.62 85.10 83.62 84.71 0.0M
2022-08-08 84.45 84.45 83.35 83.35 0.0M
2022-08-05 83.88 84.22 83.88 83.96 0.0M
2022-08-04 83.24 83.54 83.24 83.54 0.0M
2022-08-03 80.94 82.80 80.94 82.80 0.0M
2022-08-02 79.57 81.17 79.57 81.17 0.0M
2022-08-01 77.77 79.57 77.77 79.57 0.0M
2022-07-29 78.02 78.02 77.31 77.40 0.0M
2022-07-28 76.17 78.50 76.17 77.94 0.0M
2022-07-27 76.03 76.61 75.37 75.37 0.0M
2022-07-26 75.62 76.25 75.62 76.04 0.0M
2022-07-25 75.86 76.91 75.66 75.66 0.0M
2022-07-22 78.40 78.40 75.83 75.83 0.0M
2022-07-21 77.93 78.51 77.05 77.33 0.0M
2022-07-20 82.35 82.35 78.22 78.22 0.0M
2022-07-19 83.57 83.57 82.49 82.62 0.0M
2022-07-18 84.19 84.19 83.66 84.11 0.0M
2022-07-15 82.83 84.47 82.83 84.47 0.0M
2022-07-14 83.12 83.21 82.97 82.97 0.0M
2022-07-13 84.88 84.94 83.03 83.03 0.0M
2022-07-12 82.84 84.85 82.84 84.85 0.0M
2022-07-11 83.18 83.45 83.18 83.45 0.0M
2022-07-08 83.13 83.13 81.96 81.96 0.0M
2022-07-07 82.21 84.14 82.21 84.14 0.0M
2022-07-06 82.55 82.69 82.09 82.69 0.0M
2022-07-05 83.91 83.91 82.10 82.10 0.0M
2022-07-04 84.51 84.51 83.28 83.49 0.0M
2022-07-01 88.05 88.05 84.96 84.96 0.0M
2022-06-30 87.06 88.95 87.06 88.48 0.0M
2022-06-29 87.31 88.75 87.31 87.44 0.0M
2022-06-28 83.11 86.38 83.11 86.38 0.0M
2022-06-27 83.07 84.50 83.07 83.59 0.0M
2022-06-24 82.71 83.17 82.71 82.74 0.0M
2022-06-23 81.04 83.08 81.04 83.08 0.0M
2022-06-22 82.08 83.50 80.86 80.86 0.0M
2022-06-21 83.58 83.96 83.58 83.91 0.0M
2022-06-20 83.50 83.50 82.51 83.19 0.0M
2022-06-17 82.29 82.40 81.51 81.51 0.0M
2022-06-16 84.81 84.81 82.38 82.38 0.0M
2022-06-15 83.27 85.92 83.27 85.92 0.0M
2022-06-14 80.80 83.27 80.80 83.27 0.0M
2022-06-13 80.58 80.83 79.35 80.83 0.0M
2022-06-10 80.05 81.44 80.05 81.44 0.0M
2022-06-09 79.31 80.23 79.31 80.23 0.0M
2022-06-08 79.64 79.64 78.80 79.31 0.0M
2022-06-07 81.13 81.13 80.11 80.11 0.0M