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
2023-12-29 75.37 76.42 75.37 75.75 0.0M
2023-12-28 74.95 75.94 74.95 75.75 0.0M
2023-12-27 75.20 76.84 75.20 75.41 0.0M
2023-12-22 73.45 75.24 73.45 74.72 0.0M
2023-12-21 73.06 74.40 72.54 73.76 0.0M
2023-12-20 68.58 71.20 68.58 71.14 0.0M
2023-12-19 67.45 67.73 67.45 67.73 0.0M
2023-12-18 65.40 68.17 65.40 67.74 0.0M
2023-12-15 65.97 66.71 65.35 65.84 0.0M
2023-12-14 67.90 67.90 65.23 65.23 0.0M
2023-12-13 67.43 68.00 67.15 67.57 0.0M
2023-12-12 66.29 66.92 66.11 66.92 0.0M
2023-12-11 66.69 66.69 65.70 66.18 0.0M
2023-12-08 69.12 69.12 67.39 67.39 0.0M
2023-12-07 67.70 68.46 67.64 68.46 0.0M
2023-12-06 67.81 68.32 67.66 67.80 0.0M
2023-12-05 68.94 69.15 67.13 67.51 0.0M
2023-12-04 70.22 70.27 69.23 69.23 0.0M
2023-12-01 69.88 71.83 69.88 71.13 0.0M
2023-11-30 69.87 70.30 69.23 69.73 0.0M
2023-11-29 71.07 71.48 69.34 69.34 0.0M
2023-11-28 71.36 72.19 70.64 71.31 0.0M
2023-11-27 74.24 74.24 71.61 71.61 0.0M
2023-11-24 74.83 75.46 74.83 75.02 0.0M
2023-11-23 74.18 74.97 73.52 74.97 0.0M
2023-11-22 73.65 74.28 73.57 73.57 0.0M
2023-11-21 74.69 74.69 73.53 73.53 0.0M
2023-11-20 75.66 75.66 75.05 75.07 0.0M
2023-11-17 75.36 76.01 74.66 74.69 0.0M
2023-11-16 77.80 77.80 75.33 75.33 0.0M
2023-11-15 77.49 78.14 77.49 77.93 0.0M
2023-11-14 75.60 76.86 75.56 76.86 0.0M
2023-11-13 76.96 76.96 75.05 75.45 0.0M
2023-11-10 75.01 77.00 75.01 77.00 0.0M
2023-11-09 74.49 75.76 73.75 75.76 0.0M
2023-11-08 73.65 74.43 73.65 73.88 0.0M
2023-11-07 73.84 74.48 73.75 73.75 0.0M
2023-11-06 75.54 75.54 74.32 74.35 0.0M
2023-11-03 77.39 77.40 75.54 75.54 0.0M
2023-11-02 76.78 77.43 75.32 77.20 0.0M
2023-11-01 77.19 78.10 76.76 76.76 0.0M
2023-10-31 76.86 77.30 76.54 77.18 0.0M
2023-10-30 77.73 77.91 76.66 76.66 0.0M
2023-10-27 78.34 78.34 77.69 77.69 0.0M
2023-10-26 77.98 78.59 77.64 77.64 0.0M
2023-10-25 78.69 78.69 77.93 78.01 0.0M
2023-10-24 78.57 79.43 78.57 78.67 0.0M
2023-10-23 79.07 79.70 78.39 78.39 0.0M
2023-10-20 79.87 80.25 79.51 79.66 0.0M
2023-10-19 79.38 80.61 79.04 79.83 0.0M
2023-10-18 80.39 81.19 80.01 80.01 0.0M
2023-10-17 80.93 80.93 80.11 80.71 0.0M
2023-10-16 82.98 82.98 81.41 81.41 0.0M
2023-10-13 83.63 83.83 83.50 83.83 0.0M
2023-10-12 81.97 83.62 81.97 83.35 0.0M
2023-10-11 82.01 83.12 81.87 81.94 0.0M
2023-10-10 80.31 83.04 80.31 82.77 0.0M
2023-10-09 79.02 80.00 78.52 79.64 0.0M
2023-10-06 78.97 78.97 78.37 78.54 0.0M
2023-10-05 80.07 80.07 78.79 78.87 0.0M
2023-10-04 77.93 80.17 77.93 79.86 0.0M
2023-10-03 78.39 78.50 77.46 77.79 0.0M
2023-10-02 79.06 79.69 78.75 78.75 0.0M
2023-09-29 80.62 80.62 79.44 79.44 0.0M
2023-09-28 80.29 82.03 80.24 80.72 0.0M
2023-09-27 80.28 80.44 79.83 80.09 0.0M
2023-09-26 82.79 82.79 80.59 80.59 0.0M
2023-09-25 82.85 83.41 82.67 82.67 0.0M
2023-09-22 81.97 83.58 81.97 83.37 0.0M
2023-09-21 79.90 82.12 79.90 82.12 0.0M
2023-09-20 78.89 80.49 78.89 80.49 0.0M
2023-09-19 78.53 79.13 78.33 79.12 0.0M
2023-09-18 79.58 79.58 78.51 78.51 0.0M
2023-09-15 80.85 81.46 79.77 79.77 0.0M
2023-09-14 81.21 81.21 80.08 80.73 0.0M
2023-09-13 78.50 81.10 78.50 81.10 0.0M
2023-09-12 79.01 79.50 78.74 78.74 0.0M
2023-09-11 79.91 79.91 79.33 79.33 0.0M
2023-09-08 80.75 81.73 78.83 79.38 0.0M
2023-09-07 81.10 81.86 80.73 80.85 0.0M
2023-09-06 81.40 81.95 81.23 81.23 0.0M
2023-09-05 81.56 82.56 81.41 81.41 0.0M
2023-09-04 82.46 82.66 81.58 81.58 0.0M
2023-09-01 83.27 83.32 82.87 82.87 0.0M
2023-08-31 83.40 83.97 83.35 83.35 0.0M
2023-08-30 82.29 84.84 82.29 83.33 0.0M
2023-08-29 83.29 83.88 82.28 82.43 0.0M
2023-08-28 82.85 83.78 82.85 83.40 0.0M
2023-08-25 82.27 83.53 82.27 82.44 0.0M
2023-08-24 84.32 84.32 82.62 82.62 0.0M
2023-08-23 87.13 87.13 85.09 85.36 0.0M
2023-08-22 85.90 87.20 85.90 87.04 0.0M
2023-08-21 85.75 85.75 85.10 85.17 0.0M
2023-08-18 85.84 85.84 85.03 85.33 0.0M
2023-08-17 85.40 86.45 85.40 85.97 0.0M
2023-08-16 84.82 86.18 84.82 85.61 0.0M
2023-08-15 85.61 85.61 84.48 84.48 0.0M
2023-08-14 83.43 85.33 83.43 85.33 0.0M
2023-08-11 81.92 84.33 81.61 84.18 0.0M
2023-08-10 80.46 82.27 80.46 82.27 0.0M
2023-08-09 81.39 82.42 81.13 81.31 0.0M
2023-08-08 80.07 81.78 80.07 81.66 0.0M
2023-08-07 81.22 81.62 80.09 80.26 0.0M
2023-08-04 82.16 82.35 80.70 80.70 0.0M
2023-08-03 80.68 82.52 80.68 81.70 0.0M
2023-08-02 81.18 81.47 80.42 80.46 0.0M
2023-08-01 84.57 84.57 81.44 81.96 0.0M
2023-07-31 86.13 86.13 83.74 83.74 0.0M
2023-07-28 87.16 87.35 85.66 85.77 0.0M
2023-07-27 86.51 87.85 86.51 87.85 0.0M
2023-07-26 89.30 90.21 87.80 87.80 0.0M
2023-07-25 88.76 89.30 88.36 89.03 0.0M
2023-07-24 89.33 89.33 87.89 88.08 0.0M
2023-07-21 87.84 89.18 87.84 88.48 0.0M
2023-07-20 86.27 88.12 86.27 87.81 0.0M
2023-07-19 85.26 86.28 84.81 85.92 0.0M
2023-07-18 84.43 85.30 83.85 85.11 0.0M
2023-07-17 82.29 83.69 82.29 83.69 0.0M
2023-07-14 83.41 84.42 83.17 83.17 0.0M
2023-07-13 82.76 83.70 82.76 82.95 0.0M
2023-07-12 84.50 84.50 82.88 82.88 0.0M
2023-07-11 82.67 84.17 82.53 84.17 0.0M
2023-07-10 83.95 83.95 83.26 83.34 0.0M
2023-07-07 83.07 83.40 83.07 83.14 0.0M
2023-07-06 82.79 83.09 82.49 82.97 0.0M
2023-07-05 84.21 84.21 82.83 82.95 0.0M
2023-07-04 84.28 84.77 84.28 84.66 0.0M
2023-07-03 85.99 85.99 84.43 84.43 0.0M
2023-06-30 84.18 86.17 84.18 86.17 0.0M
2023-06-29 84.39 84.91 84.14 84.86 0.0M
2023-06-28 85.29 85.64 84.08 84.41 0.0M
2023-06-27 83.49 85.40 83.49 85.32 0.0M
2023-06-26 86.03 86.03 83.02 83.02 0.0M
2023-06-23 86.19 87.05 84.57 84.57 0.0M
2023-06-22 86.17 87.43 85.80 87.43 0.0M
2023-06-21 91.39 91.39 87.62 87.99 0.0M
2023-06-20 91.09 92.00 89.41 91.26 0.0M
2023-06-19 87.70 89.53 87.70 89.53 0.0M
2023-06-16 89.16 89.26 87.84 88.96 0.0M
2023-06-15 89.83 91.22 89.26 89.82 0.0M
2023-06-14 88.46 90.54 88.46 90.28 0.0M
2023-06-13 85.20 87.27 85.08 87.27 0.0M
2023-06-12 82.43 84.44 82.43 84.44 0.0M
2023-06-09 81.18 83.77 81.18 83.77 0.0M
2023-06-08 79.89 81.74 79.89 81.06 0.0M
2023-06-07 78.06 81.10 77.64 81.10 0.0M
2023-06-06 79.49 79.57 78.49 78.76 0.0M
2023-06-05 76.17 79.85 76.12 79.85 0.0M
2023-06-02 76.36 77.72 76.12 76.12 0.0M
2023-06-01 76.92 77.87 76.16 76.27 0.0M
2023-05-31 76.98 77.89 76.98 77.89 0.0M
2023-05-30 79.89 79.89 77.61 77.61 0.0M
2023-05-29 80.41 80.41 79.93 79.93 0.0M
2023-05-26 79.97 80.11 79.79 80.11 0.0M
2023-05-25 81.33 81.33 79.58 79.79 0.0M
2023-05-24 82.82 82.82 81.92 81.92 0.0M
2023-05-23 83.75 83.75 82.19 82.50 0.0M
2023-05-22 85.13 85.13 84.16 84.45 0.0M
2023-05-19 87.68 87.68 86.47 86.47 0.0M
2023-05-18 85.27 86.83 85.19 86.83 0.0M
2023-05-17 86.19 86.19 84.61 85.12 0.0M
2023-05-16 83.94 85.81 83.94 85.81 0.0M
2023-05-15 84.24 84.24 83.19 83.91 0.0M
2023-05-12 85.48 85.96 85.38 85.38 0.0M
2023-05-11 85.58 86.67 85.12 85.12 0.0M
2023-05-10 84.63 86.35 84.63 86.02 0.0M
2023-05-09 82.39 83.68 82.39 83.45 0.0M
2023-05-08 82.57 82.57 82.05 82.34 0.0M
2023-05-05 81.91 83.20 81.90 81.90 0.0M
2023-05-04 81.38 82.13 80.62 81.54 0.0M
2023-05-03 84.90 84.90 81.16 81.76 0.0M
2023-05-02 83.03 86.41 82.56 85.02 0.0M
2023-04-28 83.56 84.53 83.44 84.40 0.0M
2023-04-27 82.70 83.94 82.61 82.84 0.0M
2023-04-26 83.30 83.30 82.32 82.32 0.0M
2023-04-25 84.33 85.76 83.33 83.33 0.0M
2023-04-24 85.86 86.20 84.45 84.92 0.0M
2023-04-21 88.29 88.29 86.50 86.50 0.0M
2023-04-20 90.49 90.49 88.03 88.37 0.0M
2023-04-19 91.70 92.18 90.88 90.88 0.0M
2023-04-18 89.20 91.84 89.20 91.84 0.0M
2023-04-17 91.17 91.17 89.48 89.48 0.0M
2023-04-14 91.00 91.00 90.19 90.25 0.0M
2023-04-13 91.81 91.81 90.50 90.83 0.0M
2023-04-12 93.33 93.33 91.73 92.23 0.0M
2023-04-11 93.88 94.40 93.71 93.86 0.0M
2023-04-06 93.72 93.90 92.96 92.96 0.0M
2023-04-05 92.39 93.76 92.39 93.03 0.0M
2023-04-04 91.50 92.09 91.32 91.32 0.0M
2023-04-03 88.64 92.15 88.64 92.15 0.0M
2023-03-31 88.33 88.75 88.04 88.39 0.0M
2023-03-30 87.23 87.63 86.26 87.30 0.0M
2023-03-29 86.21 87.27 86.21 86.47 0.0M
2023-03-28 86.55 86.55 85.69 85.88 0.0M
2023-03-27 85.02 85.57 83.88 84.16 0.0M
2023-03-24 89.24 90.07 84.09 84.51 0.0M
2023-03-23 85.95 89.03 85.95 88.94 0.0M
2023-03-22 86.36 86.51 84.90 85.83 0.0M
2023-03-21 85.42 87.65 85.42 86.55 0.0M
2023-03-20 82.95 85.23 82.56 84.08 0.0M
2023-03-17 85.57 85.61 82.57 83.76 0.0M
2023-03-16 87.50 87.69 83.45 84.50 0.0M
2023-03-15 90.03 91.12 85.81 85.81 0.0M
2023-03-14 92.11 92.11 88.93 88.93 0.0M
2023-03-13 95.33 95.33 92.21 93.46 0.0M
2023-03-10 94.47 95.86 94.47 95.86 0.0M
2023-03-09 93.91 94.75 93.11 94.37 0.0M
2023-03-08 92.06 94.13 92.06 93.46 0.0M
2023-03-07 89.59 92.50 89.59 91.99 0.0M
2023-03-06 88.97 89.17 88.97 89.00 0.0M
2023-03-03 88.51 89.31 88.17 88.17 0.0M
2023-03-02 93.20 93.20 88.79 88.79 0.0M
2023-03-01 93.59 93.59 92.41 92.61 0.0M
2023-02-28 95.82 95.82 94.66 95.25 0.0M
2023-02-27 93.71 96.02 93.71 95.86 0.0M
2023-02-24 93.87 95.39 92.71 93.29 0.0M
2023-02-23 92.39 93.89 92.39 92.86 0.0M
2023-02-22 95.96 95.96 92.16 92.16 0.0M
2023-02-21 94.28 96.35 94.28 96.35 0.0M
2023-02-20 92.25 95.00 92.25 94.16 0.0M
2023-02-17 93.66 93.88 91.55 92.34 0.0M
2023-02-16 91.25 94.00 91.25 94.00 0.0M
2023-02-15 87.59 90.84 87.59 90.84 0.0M
2023-02-14 89.47 89.57 86.98 88.01 0.0M
2023-02-13 88.36 88.67 88.36 88.48 0.0M
2023-02-10 88.09 89.36 87.80 89.17 0.0M
2023-02-09 86.82 87.72 86.20 87.34 0.0M
2023-02-08 86.78 86.78 86.25 86.38 0.0M
2023-02-07 87.69 88.04 85.82 86.91 0.0M
2023-02-06 91.02 91.64 86.72 87.33 0.0M
2023-02-03 90.36 91.44 89.35 89.94 0.0M
2023-02-02 92.18 92.58 89.66 89.66 0.0M
2023-02-01 89.24 93.00 89.24 91.41 0.0M
2023-01-31 85.57 89.39 85.54 89.39 0.0M
2023-01-30 85.76 86.22 85.64 86.22 0.0M
2023-01-27 85.66 86.19 85.48 85.64 0.0M
2023-01-26 80.68 85.64 80.68 85.64 0.0M
2023-01-25 78.57 81.43 78.20 81.43 0.0M
2023-01-24 80.60 81.46 78.71 78.81 0.0M
2023-01-23 82.35 82.35 80.78 81.49 0.0M
2023-01-20 80.83 81.66 80.65 81.66 0.0M
2023-01-19 80.68 80.76 80.28 80.76 0.0M
2023-01-18 75.70 79.91 75.70 79.91 0.0M
2023-01-17 74.27 76.28 74.27 76.28 0.0M
2023-01-16 75.95 76.13 74.15 74.29 0.0M
2023-01-13 76.44 76.44 75.38 76.23 0.0M
2023-01-12 75.49 76.94 75.49 76.69 0.0M
2023-01-11 77.45 77.53 75.52 75.52 0.0M
2023-01-10 78.96 78.96 77.20 77.54 0.0M
2023-01-09 73.53 78.42 73.53 78.42 0.0M
2023-01-06 74.89 75.56 74.02 74.02 0.0M
2023-01-05 73.96 75.77 73.96 75.27 0.0M
2023-01-04 78.58 78.58 73.99 74.00 0.0M
2023-01-03 80.73 80.73 78.07 79.55 0.0M
2023-01-02 79.50 82.47 79.50 82.47 0.0M