VanEck Polkadot ETN A (VDOT)

VDOT
🏛️ 德国 →
1.03
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
2021-12-30 7.92 8.07 7.80 8.07 0.0M
2021-12-29 8.12 8.25 7.83 8.14 0.0M
2021-12-28 8.44 8.60 8.37 8.37 0.0M
2021-12-27 9.04 9.43 8.96 9.37 0.0M
2021-12-23 7.84 8.08 7.75 7.95 0.0M
2021-12-22 7.57 7.93 7.52 7.91 0.0M
2021-12-21 7.08 7.30 7.08 7.17 0.0M
2021-12-20 7.06 7.08 6.80 6.83 0.0M
2021-12-17 7.37 7.37 7.00 7.31 0.0M
2021-12-16 7.72 7.96 7.72 7.92 0.0M
2021-12-15 7.61 7.68 7.11 7.14 0.0M
2021-12-14 7.52 7.68 7.37 7.47 0.0M
2021-12-13 8.07 8.22 7.66 7.70 0.0M
2021-12-10 7.69 8.21 7.55 7.55 0.0M
2021-12-09 8.29 8.29 7.94 8.05 0.0M
2021-12-08 8.58 8.62 8.13 8.44 0.0M
2021-12-07 8.28 9.01 8.28 8.97 0.0M
2021-12-06 7.69 7.89 7.23 7.89 0.0M
2021-12-03 10.36 10.62 9.88 9.95 0.0M
2021-12-02 10.40 10.51 10.22 10.37 0.0M
2021-12-01 10.87 11.03 10.75 10.99 0.0M
2021-11-30 10.34 11.09 10.30 11.07 0.0M
2021-11-29 10.57 10.57 10.26 10.40 0.0M
2021-11-26 10.75 10.75 9.88 10.24 0.1M
2021-11-25 11.32 11.80 11.23 11.76 0.0M
2021-11-24 11.57 11.63 11.25 11.38 0.0M
2021-11-23 11.44 11.97 11.28 11.97 0.0M
2021-11-22 11.62 11.82 11.50 11.73 0.0M
2021-11-19 11.27 12.13 11.27 12.06 0.0M
2021-11-18 11.94 11.94 11.08 11.08 0.1M
2021-11-17 11.70 12.24 11.39 12.00 0.0M
2021-11-16 12.23 12.23 11.29 12.17 0.1M
2021-11-15 13.33 13.57 13.10 13.10 0.0M
2021-11-12 13.18 13.37 12.75 12.77 0.0M
2021-11-11 14.02 14.09 13.57 13.75 0.0M
2021-11-10 14.36 14.66 14.20 14.60 0.0M
2021-11-09 14.91 14.98 14.42 14.53 0.0M
2021-11-08 15.10 15.13 14.88 15.02 0.0M
2021-11-05 15.00 15.01 14.36 14.39 0.0M
2021-11-04 15.01 15.61 14.86 15.10 0.0M
2021-11-03 14.60 14.99 14.00 14.91 0.0M
2021-11-02 13.64 15.01 13.64 14.65 0.0M
2021-11-01 12.33 13.93 12.24 13.55 0.0M
2021-10-29 12.03 12.23 11.93 12.23 0.0M
2021-10-28 11.65 12.13 11.65 11.97 0.0M
2021-10-27 12.48 12.48 11.59 11.81 0.0M
2021-10-26 12.25 12.50 12.25 12.31 0.0M
2021-10-25 12.22 12.33 12.20 12.30 0.0M
2021-10-22 12.65 12.99 12.48 12.60 0.0M
2021-10-21 12.32 12.60 11.93 11.93 0.0M
2021-10-20 11.65 12.19 11.58 12.19 0.0M
2021-10-19 11.51 11.55 11.30 11.39 0.0M
2021-10-18 12.11 12.13 11.57 11.57 0.0M
2021-10-15 11.68 11.68 11.21 11.33 0.0M
2021-10-14 11.63 11.84 11.44 11.46 0.0M
2021-10-13 9.72 9.99 9.72 9.92 0.0M
2021-10-12 9.40 9.59 9.15 9.59 0.0M
2021-10-11 9.88 10.15 9.88 9.91 0.0M
2021-10-08 9.60 9.65 9.45 9.49 0.0M
2021-10-07 8.96 9.83 8.96 9.83 0.0M
2021-10-06 8.66 9.03 8.47 9.02 0.0M
2021-10-05 8.86 9.09 8.72 8.72 0.0M
2021-10-04 8.72 8.85 8.65 8.69 0.0M
2021-10-01 8.24 8.87 8.24 8.79 0.0M
2021-09-30 7.94 8.02 7.83 8.02 0.0M
2021-09-29 7.81 7.95 7.80 7.89 0.0M
2021-09-28 7.75 7.84 7.65 7.65 0.0M
2021-09-27 8.31 8.35 8.02 8.04 0.0M
2021-09-24 9.04 9.29 7.93 8.50 0.0M
2021-09-23 8.94 8.98 8.60 8.74 0.0M
2021-09-22 7.84 8.47 7.83 8.47 0.0M
2021-09-21 8.17 8.41 8.12 8.12 0.0M