CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ france →
101.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 97.80 99.44 97.80 99.44 0.0M
2021-12-30 97.64 98.11 97.64 98.11 0.0M
2021-12-29 99.97 99.97 98.78 98.78 0.0M
2021-12-28 102.48 102.48 101.17 101.17 0.0M
2021-12-27 106.29 107.15 106.29 107.15 0.0M
2021-12-24 107.03 107.21 107.03 107.21 0.0M
2021-12-23 102.23 103.64 102.23 103.64 0.0M
2021-12-22 106.55 106.55 103.86 105.36 0.0M
2021-12-21 105.75 105.75 104.89 104.89 0.0M
2021-12-20 100.56 100.56 100.31 100.31 0.0M
2021-12-17 101.82 103.42 101.82 103.42 0.0M
2021-12-16 105.72 107.42 105.72 107.42 0.0M
2021-12-15 101.87 101.87 97.49 97.49 0.0M
2021-12-14 100.09 100.91 99.77 99.77 0.0M
2021-12-13 104.97 104.97 99.26 99.26 0.0M
2021-12-10 105.79 105.79 104.98 104.98 0.0M
2021-12-09 114.69 114.69 110.89 110.89 0.0M
2021-12-08 115.07 115.17 115.07 115.17 0.0M
2021-12-07 114.91 115.03 114.91 115.03 0.0M
2021-12-06 108.83 108.83 108.83 108.83 0.0M
2021-12-03 119.97 119.97 115.98 115.98 0.0M
2021-12-02 120.09 120.09 118.00 118.00 0.0M
2021-12-01 124.38 124.38 123.84 123.84 0.0M
2021-11-30 115.92 122.73 115.92 122.73 0.0M
2021-11-29 115.05 115.05 114.73 114.73 0.0M
2021-11-26 114.24 114.24 107.05 107.05 0.0M
2021-11-25 113.77 118.51 113.77 118.51 0.0M
2021-11-24 112.96 112.96 112.35 112.35 0.0M
2021-11-23 108.93 113.95 108.93 113.95 0.0M
2021-11-22 110.81 111.92 110.81 111.92 0.0M
2021-11-19 106.74 111.04 106.74 111.04 0.0M
2021-11-18 111.36 111.36 105.09 105.09 0.0M
2021-11-17 110.29 111.01 110.29 111.01 0.0M
2021-11-16 112.67 113.00 112.67 112.88 0.0M
2021-11-15 121.55 121.55 120.48 120.48 0.0M
2021-11-12 122.23 122.23 117.40 117.40 0.0M
2021-11-11 121.82 124.07 121.82 124.07 0.0M
2021-11-10 121.13 125.00 121.13 125.00 0.0M
2021-11-09 122.84 122.93 122.84 122.93 0.0M
2021-11-08 121.51 122.26 121.51 122.25 0.0M
2021-11-05 116.70 116.70 115.39 115.39 0.0M
2021-11-04 116.47 116.47 114.84 114.84 0.0M
2021-11-03 118.22 118.22 116.61 116.61 0.0M
2021-11-02 111.34 115.59 111.34 115.59 0.0M
2021-11-01 110.93 111.09 110.93 111.09 0.0M
2021-10-29 110.40 113.78 110.40 113.78 0.0M
2021-10-28 103.16 106.49 103.16 106.49 0.0M
2021-10-27 108.33 108.33 102.84 102.84 0.0M
2021-10-26 107.54 107.54 106.72 106.72 0.0M
2021-10-25 105.12 106.44 105.12 106.44 0.0M
2021-10-22 105.32 105.32 101.96 101.96 0.0M
2021-10-21 106.15 109.41 103.13 103.13 0.0M
2021-10-20 98.17 103.51 98.17 103.51 0.0M
2021-10-19 96.59 97.44 96.59 97.11 0.0M
2021-10-18 99.25 99.25 96.14 96.14 0.0M
2021-10-15 98.06 98.06 97.27 97.27 0.0M
2021-10-14 93.16 93.16 93.16 93.16 0.0M
2021-10-13 89.37 89.67 89.37 89.67 0.0M
2021-10-12 89.50 90.24 89.50 90.24 0.0M
2021-10-11 90.73 92.56 90.73 92.56 0.0M
2021-10-08 92.25 93.37 92.25 93.37 0.0M
2021-10-07 90.78 92.54 90.78 92.54 0.0M
2021-10-06 89.60 93.33 89.60 93.33 0.0M
2021-10-05 87.03 87.92 87.03 87.92 0.0M
2021-10-04 85.74 85.74 83.99 85.16 0.0M
2021-10-01 77.58 82.89 77.58 82.89 0.0M
2021-09-30 77.48 77.48 76.98 76.98 0.0M
2021-09-29 74.57 74.57 74.32 74.32 0.0M
2021-09-28 74.66 74.66 73.03 73.03 0.0M
2021-09-27 79.01 79.01 77.74 77.74 0.0M
2021-09-24 77.93 77.93 73.10 73.10 0.0M
2021-09-23 79.43 79.43 78.73 78.73 0.0M
2021-09-22 74.11 75.97 74.11 75.97 0.0M
2021-09-21 77.17 77.17 76.98 76.98 0.0M
2021-09-20 81.15 81.15 78.36 78.36 0.0M
2021-09-17 90.31 90.31 87.86 87.86 0.0M
2021-09-16 91.85 91.85 91.71 91.71 0.0M
2021-09-15 85.37 88.07 85.37 88.07 0.0M
2021-09-14 83.65 85.71 83.65 85.71 0.0M
2021-09-13 82.86 82.86 81.27 81.27 0.0M
2021-09-10 86.32 86.32 82.17 82.17 0.0M
2021-09-09 87.22 88.30 87.22 88.30 0.0M
2021-09-08 84.11 86.43 84.11 86.43 0.0M
2021-09-07 98.02 98.02 85.11 85.11 0.0M