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
2022-12-30 32.85 32.85 32.85 32.85 0.0M
2022-12-29 33.10 33.10 33.10 33.10 0.0M
2022-12-28 33.10 33.10 33.10 33.10 0.0M
2022-12-27 33.74 33.74 33.74 33.74 0.0M
2022-12-23 33.86 33.86 33.86 33.86 0.0M
2022-12-22 33.58 33.70 33.58 33.70 0.0M
2022-12-21 33.54 33.54 33.54 33.54 0.0M
2022-12-20 33.54 33.54 33.54 33.54 0.0M
2022-12-19 32.70 32.70 32.70 32.70 0.0M
2022-12-16 35.37 35.37 35.37 35.37 0.0M
2022-12-15 35.68 35.68 35.68 35.68 0.0M
2022-12-14 36.67 36.67 36.67 36.67 0.0M
2022-12-13 35.33 35.33 35.33 35.33 0.0M
2022-12-12 34.92 34.92 34.92 34.92 0.0M
2022-12-09 35.75 35.75 35.75 35.75 0.0M
2022-12-08 34.55 34.55 34.55 34.55 0.0M
2022-12-07 34.50 34.50 34.50 34.50 0.0M
2022-12-06 35.43 35.43 35.43 35.43 0.0M
2022-12-05 36.25 36.25 36.25 36.25 0.0M
2022-12-02 35.76 35.76 35.76 35.76 0.0M
2022-12-01 36.22 36.22 36.22 36.22 0.0M
2022-11-30 36.23 36.23 35.95 35.95 0.0M
2022-11-29 34.26 34.26 34.26 34.26 0.0M
2022-11-28 33.27 33.27 33.27 33.27 0.0M
2022-11-25 33.55 33.56 33.55 33.56 0.0M
2022-11-24 34.12 34.12 33.82 33.82 0.0M
2022-11-23 33.22 33.22 32.96 32.96 0.0M
2022-11-22 31.38 32.38 31.38 32.38 0.0M
2022-11-21 32.30 32.30 31.89 31.89 0.0M
2022-11-18 34.39 34.43 34.39 34.43 0.0M
2022-11-17 34.32 34.50 34.32 34.50 0.0M
2022-11-16 35.28 35.28 34.13 34.13 0.0M
2022-11-15 35.98 35.98 35.98 35.98 0.0M
2022-11-14 34.91 34.91 34.91 34.91 0.0M
2022-11-10 35.87 37.15 35.87 37.15 0.0M
2022-11-09 37.39 37.39 37.39 37.39 0.0M
2022-11-07 46.90 46.90 46.90 46.90 0.0M
2022-11-04 47.72 48.48 47.72 48.48 0.0M
2022-10-13 39.09 39.09 37.76 37.76 0.0M
2022-10-12 39.41 39.49 39.41 39.49 0.0M
2022-10-11 38.92 39.23 38.92 39.23 0.0M
2022-10-10 40.00 40.00 39.94 39.94 0.0M
2022-10-07 40.84 40.84 40.42 40.42 0.0M
2022-10-06 40.71 41.02 40.71 41.02 0.0M
2022-10-05 40.16 40.16 39.77 39.77 0.0M
2022-10-04 40.05 40.06 40.05 40.06 0.0M
2022-10-03 38.96 39.72 38.96 39.72 0.0M
2022-09-30 40.21 41.05 40.21 41.05 0.0M
2022-09-29 40.44 40.44 40.09 40.09 0.0M
2022-09-28 39.61 40.56 39.61 40.56 0.0M
2022-09-27 42.45 42.45 42.38 42.38 0.0M
2022-09-26 39.32 40.44 39.32 40.44 0.0M
2022-09-23 40.23 40.23 39.58 39.58 0.0M
2022-09-22 37.98 37.99 37.98 37.99 0.0M
2022-09-21 39.48 40.08 39.48 40.08 0.0M
2022-09-20 40.23 40.23 40.09 40.09 0.0M
2022-09-19 38.11 39.73 38.11 39.73 0.0M
2022-09-16 43.88 43.88 42.72 42.72 0.0M
2022-09-15 48.34 48.34 44.73 44.73 0.0M
2022-09-14 47.71 47.71 46.99 46.99 0.0M
2022-09-13 49.57 49.57 46.89 46.89 0.0M
2022-09-12 50.28 50.28 50.12 50.12 0.0M
2022-09-08 47.92 48.52 47.92 48.52 0.0M
2022-09-07 45.12 45.59 45.12 45.59 0.0M
2022-09-06 49.14 49.42 49.14 49.42 0.0M
2022-09-05 46.57 47.32 46.57 47.32 0.0M
2022-09-02 46.68 47.92 46.68 47.92 0.0M
2022-09-01 45.35 45.61 45.35 45.61 0.0M
2022-08-31 46.58 46.58 45.34 45.34 0.0M
2022-08-30 46.47 46.47 44.67 44.67 0.0M
2022-08-29 43.15 44.92 43.15 44.92 0.0M
2022-08-26 48.88 48.88 47.14 47.14 0.0M
2022-08-25 50.12 50.14 50.12 50.14 0.0M
2022-08-24 48.72 49.28 48.72 49.28 0.0M
2022-08-23 46.83 48.23 46.83 48.23 0.0M
2022-08-22 46.51 46.59 46.22 46.59 0.0M
2022-08-19 51.38 51.38 49.58 49.58 0.0M
2022-08-18 53.25 54.48 53.25 54.48 0.0M
2022-08-17 56.47 56.47 53.11 53.11 0.0M
2022-08-16 54.59 54.59 54.56 54.56 0.0M
2022-08-15 54.99 55.09 54.99 55.09 0.0M
2022-08-12 53.94 54.50 53.94 54.50 0.0M
2022-08-11 53.92 54.36 53.92 54.36 0.0M
2022-08-10 48.48 52.55 48.48 52.55 0.0M
2022-08-09 51.33 51.33 48.68 48.68 0.0M
2022-08-08 50.26 51.34 50.26 51.34 0.0M
2022-08-05 47.89 49.10 47.89 48.64 0.0M
2022-08-04 47.12 47.12 46.44 46.44 0.0M
2022-08-03 47.26 48.17 47.26 48.17 0.0M
2022-08-02 45.40 46.77 45.40 46.77 0.0M
2022-08-01 48.55 48.55 47.90 47.90 0.0M
2022-07-29 49.39 49.61 49.39 49.61 0.0M
2022-07-28 47.14 49.11 47.14 49.11 0.0M
2022-07-27 42.54 43.28 42.54 43.28 0.0M
2022-07-26 40.87 40.87 40.09 40.09 0.0M
2022-07-25 43.89 44.05 43.89 44.05 0.0M
2022-07-22 46.01 46.01 45.51 45.51 0.0M
2022-07-21 42.64 43.75 42.64 43.75 0.0M
2022-07-20 45.03 46.34 45.03 46.34 0.0M
2022-07-19 44.13 44.13 43.97 43.97 0.0M
2022-07-18 42.35 42.97 42.35 42.97 0.0M
2022-07-15 35.25 35.76 35.25 35.76 0.0M
2022-07-14 32.42 32.70 32.42 32.70 0.0M
2022-07-13 31.15 31.15 30.94 30.94 0.0M
2022-07-12 31.49 31.55 31.49 31.55 0.0M
2022-07-11 33.30 33.30 33.24 33.24 0.0M
2022-07-08 36.06 36.06 35.85 35.85 0.0M
2022-07-07 33.78 35.26 33.78 35.26 0.0M
2022-07-06 32.60 32.73 32.60 32.73 0.0M
2022-07-05 32.80 32.80 31.21 31.21 0.0M
2022-07-04 29.58 31.27 29.58 31.27 0.0M
2022-07-01 29.60 30.03 29.60 30.03 0.0M
2022-06-30 29.87 29.87 29.07 29.07 0.0M
2022-06-29 31.47 31.47 31.23 31.23 0.0M
2022-06-28 33.68 33.68 33.34 33.34 0.0M
2022-06-27 34.09 34.09 32.96 32.96 0.0M
2022-06-24 31.72 33.46 31.72 33.46 0.0M
2022-06-23 30.74 30.74 30.55 30.55 0.0M
2022-06-22 30.25 30.61 30.25 30.61 0.0M
2022-06-21 32.15 32.89 32.15 32.89 0.0M
2022-06-20 30.32 31.48 30.32 31.48 0.0M
2022-06-17 30.96 30.96 30.38 30.38 0.0M
2022-06-16 33.41 33.41 31.47 31.47 0.0M
2022-06-15 31.90 31.90 28.71 31.15 0.0M
2022-06-14 34.63 34.63 34.28 34.57 0.0M
2022-06-13 37.24 37.24 33.92 34.48 0.0M
2022-06-10 49.67 49.67 48.40 48.40 0.0M
2022-06-09 49.52 49.63 49.52 49.63 0.0M
2022-06-08 49.73 49.95 49.73 49.95 0.0M
2022-06-07 48.42 49.03 48.42 49.03 0.0M
2022-06-06 52.08 52.08 51.85 51.85 0.0M
2022-06-03 49.73 49.73 48.55 48.71 0.0M
2022-06-02 50.45 50.45 50.10 50.10 0.0M
2022-06-01 53.39 53.39 52.46 52.46 0.0M
2022-05-31 54.16 54.16 53.67 53.67 0.0M
2022-05-27 48.64 49.23 48.64 48.85 0.0M
2022-05-26 52.98 52.98 50.89 50.89 0.0M
2022-05-25 54.63 54.63 54.24 54.24 0.0M
2022-05-24 54.44 54.44 53.33 53.33 0.0M
2022-05-23 57.11 57.26 57.11 57.26 0.0M
2022-05-20 56.08 56.08 54.91 54.91 0.0M
2022-05-19 55.27 56.59 55.27 56.59 0.0M
2022-05-18 56.89 56.89 54.96 54.96 0.0M
2022-05-17 58.90 58.90 57.73 57.73 0.0M
2022-05-16 56.92 56.96 56.92 56.96 0.0M
2022-05-13 59.10 59.28 58.39 59.28 0.0M
2022-05-12 50.28 57.76 48.04 56.46 0.0M
2022-05-11 64.64 64.64 64.36 64.36 0.0M
2022-05-10 67.46 67.46 65.91 65.91 0.0M
2022-05-09 69.25 69.25 66.04 66.04 0.0M
2022-05-06 77.15 77.15 75.47 75.47 0.0M
2022-05-05 81.67 81.67 77.77 77.77 0.0M
2022-05-04 78.98 79.16 78.98 79.16 0.0M
2022-05-03 79.84 79.84 79.40 79.40 0.0M
2022-05-02 80.16 80.16 79.37 79.37 0.0M
2022-04-29 81.84 81.84 80.01 80.01 0.0M
2022-04-28 80.92 81.55 80.92 81.55 0.0M
2022-04-27 79.94 80.27 79.94 80.27 0.0M
2022-04-26 82.63 82.63 80.39 80.39 0.0M
2022-04-25 79.54 79.54 79.54 79.54 0.0M
2022-04-22 82.28 82.28 81.27 81.27 0.0M
2022-04-21 83.57 85.63 83.57 85.63 0.0M
2022-04-20 84.67 84.67 83.42 83.42 0.0M
2022-04-19 83.56 85.31 83.56 85.31 0.0M
2022-04-14 84.27 84.27 83.25 83.25 0.0M
2022-04-13 83.24 84.80 83.24 84.80 0.0M
2022-04-12 81.74 83.08 81.74 83.08 0.0M
2022-04-11 86.27 86.27 82.15 82.15 0.0M
2022-04-08 88.93 89.90 88.93 89.48 0.0M
2022-04-07 86.96 86.96 85.86 85.86 0.0M
2022-04-06 91.43 91.43 88.03 88.03 0.0M
2022-04-05 94.78 94.78 93.66 93.66 0.0M
2022-04-04 93.82 93.82 92.37 92.37 0.0M
2022-04-01 87.32 91.95 87.32 91.86 0.0M
2022-03-31 90.06 90.06 89.54 89.54 0.0M
2022-03-30 90.45 90.45 89.16 89.16 0.0M
2022-03-29 91.64 91.95 91.64 91.95 0.0M
2022-03-28 89.80 91.05 89.80 91.05 0.0M
2022-03-25 83.92 84.30 83.92 84.30 0.0M
2022-03-24 81.81 83.32 81.81 83.32 0.0M
2022-03-23 79.09 81.23 79.09 81.23 0.0M
2022-03-22 80.69 80.84 80.69 80.84 0.0M
2022-03-21 77.67 78.70 77.67 78.70 0.0M
2022-03-18 74.76 77.69 74.76 77.69 0.0M
2022-03-17 73.89 74.77 73.89 74.77 0.0M
2022-03-16 71.56 72.35 71.56 72.35 0.0M
2022-03-15 67.86 70.10 67.86 70.10 0.0M
2022-03-14 70.29 70.29 69.35 69.35 0.0M
2022-03-11 70.26 70.26 69.13 69.13 0.0M
2022-03-10 69.39 69.75 69.39 69.75 0.0M
2022-03-09 74.19 74.19 73.56 73.56 0.0M
2022-03-08 69.01 69.01 69.01 69.01 0.0M
2022-03-07 68.34 71.37 68.34 71.37 0.0M
2022-03-04 73.44 73.44 72.16 72.16 0.0M
2022-03-03 77.66 77.66 77.66 77.66 0.0M
2022-03-02 79.40 79.40 79.29 79.29 0.0M
2022-03-01 77.30 77.79 77.30 77.79 0.0M
2022-02-28 70.01 74.36 70.01 74.17 0.0M
2022-02-25 69.18 71.54 69.18 71.54 0.0M
2022-02-24 62.72 65.72 62.72 65.72 0.0M
2022-02-23 70.36 70.83 70.36 70.83 0.0M
2022-02-22 66.12 67.95 66.12 67.95 0.0M
2022-02-21 71.67 71.67 71.00 71.00 0.0M
2022-02-18 75.87 75.87 73.40 73.40 0.0M
2022-02-17 81.24 81.24 78.17 78.17 0.0M
2022-02-16 82.13 82.13 79.89 79.89 0.0M
2022-02-15 79.73 81.38 79.73 81.38 0.0M
2022-02-14 75.42 77.48 75.42 77.48 0.0M
2022-02-11 80.87 80.87 80.13 80.13 0.0M
2022-02-10 82.89 83.51 82.74 82.74 0.0M
2022-02-09 80.64 82.78 80.64 82.78 0.0M
2022-02-08 82.42 82.42 79.99 79.99 0.0M
2022-02-04 73.32 76.23 73.32 76.23 0.0M
2022-02-03 70.21 70.21 68.29 68.29 0.0M
2022-02-02 72.41 73.27 69.67 69.67 0.0M
2022-02-01 72.25 73.59 72.25 73.59 0.0M
2022-01-31 67.12 70.03 67.12 70.03 0.0M
2022-01-28 63.61 65.41 63.61 65.41 0.0M
2022-01-27 63.57 66.18 63.57 66.18 0.0M
2022-01-26 64.90 68.50 64.90 68.50 0.0M
2022-01-25 62.85 63.98 62.85 63.98 0.0M
2022-01-24 62.40 62.84 58.16 59.56 0.0M
2022-01-21 75.61 75.61 74.16 74.16 0.0M
2022-01-20 81.77 85.08 81.77 85.08 0.0M
2022-01-19 80.00 80.68 80.00 80.68 0.0M
2022-01-18 82.88 82.88 81.19 81.19 0.0M
2022-01-17 84.52 84.52 83.98 83.98 0.0M
2022-01-14 84.32 85.35 84.32 85.35 0.0M
2022-01-13 86.34 86.34 85.55 85.55 0.0M
2022-01-12 84.19 87.33 84.19 87.33 0.0M
2022-01-11 82.14 83.83 82.14 83.83 0.0M
2022-01-10 82.80 82.80 79.57 80.28 0.0M
2022-01-07 84.31 84.31 82.07 83.06 0.0M
2022-01-06 90.52 90.52 88.80 88.80 0.0M
2022-01-05 100.02 100.02 99.76 99.76 0.0M
2022-01-04 99.05 101.96 99.05 101.17 0.0M
2022-01-03 99.83 99.83 98.69 98.69 0.0M