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
2023-12-29 60.82 62.45 62.19 62.45 0.0M
2023-12-28 63.03 63.03 63.03 62.76 0.0M
2023-12-27 59.43 59.43 59.43 62.85 0.0M
2023-12-22 62.19 62.45 61.10 62.45 0.0M
2023-12-21 59.50 59.50 59.50 59.60 0.0M
2023-12-20 59.49 59.49 59.49 60.12 0.0M
2023-12-19 60.38 60.38 60.38 58.81 0.0M
2023-12-18 58.50 58.50 58.50 58.10 0.0M
2023-12-15 61.10 61.32 61.32 61.32 0.0M
2023-12-14 61.67 61.67 61.67 60.93 0.0M
2023-12-13 59.28 59.28 59.28 60.36 0.0M
2023-12-12 60.87 60.87 60.87 59.77 0.0M
2023-12-11 60.83 60.54 56.29 60.54 0.0M
2023-12-08 64.28 64.28 64.28 64.46 0.0M
2023-12-07 61.72 61.72 61.72 63.96 0.0M
2023-12-06 61.77 61.77 61.77 61.91 0.0M
2023-12-05 59.87 59.87 59.87 60.74 0.0M
2023-12-04 60.28 60.28 60.28 60.28 0.0M
2023-12-01 56.57 56.57 56.57 56.84 0.0M
2023-11-30 54.68 54.68 54.68 54.83 0.0M
2023-11-29 55.14 55.14 55.14 54.34 0.0M
2023-11-28 54.12 54.12 54.12 54.57 0.0M
2023-11-27 54.94 54.94 54.94 54.14 0.0M
2023-11-24 56.02 56.02 56.02 56.95 0.0M
2023-11-23 55.68 55.68 55.68 55.30 0.0M
2023-11-22 53.73 53.73 53.73 55.20 0.0M
2023-11-21 53.81 53.81 53.81 53.64 0.0M
2023-11-20 54.46 54.46 54.46 54.66 0.0M
2023-11-17 55.46 55.46 55.46 52.05 0.0M
2023-11-16 55.75 55.75 55.75 54.41 0.0M
2023-11-15 53.68 53.68 53.68 54.54 0.0M
2023-11-14 56.56 56.56 56.56 55.57 0.0M
2023-11-13 64.28 56.38 56.29 56.29 0.0M
2023-11-10 57.87 57.87 57.87 57.84 0.0M
2023-11-09 52.67 54.54 52.67 55.24 0.0M
2023-11-08 51.72 51.72 51.72 51.94 0.0M
2023-11-07 52.10 52.10 52.10 51.38 0.0M
2023-11-06 51.57 52.64 51.57 51.95 0.0M
2023-11-03 49.77 49.77 49.77 49.70 0.0M
2023-11-02 50.84 50.84 50.84 49.72 0.0M
2023-11-01 50.27 50.27 50.27 50.23 0.0M
2023-10-31 49.53 49.89 49.53 50.05 0.0M
2023-10-30 49.78 49.78 49.78 50.29 0.0M
2023-10-27 49.96 49.96 49.96 49.37 0.0M
2023-10-26 49.53 50.52 50.42 50.42 0.0M
2023-10-25 49.74 49.74 49.74 50.01 0.0M
2023-10-24 49.75 49.75 49.75 49.75 0.0M
2023-10-23 46.81 46.81 46.81 46.50 0.0M
2023-10-20 50.52 44.71 44.08 44.71 0.0M
2023-10-19 43.27 43.27 43.27 43.35 0.0M
2023-10-18 43.61 43.61 43.61 43.91 0.0M
2023-10-17 44.23 44.23 44.23 43.84 0.0M
2023-10-16 44.13 44.80 44.13 44.13 0.0M
2023-10-13 43.05 43.05 43.05 43.14 0.0M
2023-10-12 43.22 43.22 43.22 43.00 0.0M
2023-10-11 43.22 43.22 43.22 43.22 0.0M
2023-10-10 44.30 44.30 44.30 43.55 0.0M
2023-10-09 44.13 45.45 44.74 44.74 0.0M
2023-10-06 45.30 45.30 45.30 45.60 0.0M
2023-10-05 45.74 45.74 45.74 45.48 0.0M
2023-10-04 46.23 46.23 46.23 45.80 0.0M
2023-10-03 46.90 46.90 46.90 46.42 0.0M
2023-10-02 47.96 47.96 47.96 47.98 0.0M
2023-09-29 46.10 46.28 46.10 46.42 0.0M
2023-09-27 46.10 44.77 44.34 44.77 0.0M
2023-09-26 44.19 44.19 44.19 44.05 0.0M
2023-09-25 43.62 43.62 43.62 44.03 0.0M
2023-09-22 43.93 43.93 43.93 44.10 0.0M
2023-09-21 44.78 44.78 44.78 43.66 0.0M
2023-09-20 45.00 45.00 45.00 44.67 0.0M
2023-09-19 45.09 45.09 45.09 45.45 0.0M
2023-09-18 44.98 44.98 44.98 45.67 0.0M
2023-09-15 44.97 44.97 44.97 44.55 0.0M
2023-09-14 44.35 44.35 44.35 44.96 0.0M
2023-09-13 43.51 43.51 43.51 44.12 0.0M
2023-09-12 43.33 43.33 43.33 43.91 0.0M
2023-09-11 44.26 44.26 43.71 42.70 0.0M
2023-09-08 45.14 45.14 45.14 44.76 0.0M
2023-09-07 44.93 44.93 44.93 44.81 0.0M
2023-09-06 44.69 44.80 44.69 44.55 0.0M
2023-09-05 44.29 44.29 44.29 44.84 0.0M
2023-09-04 44.62 44.62 44.62 44.28 0.0M
2023-09-01 44.62 44.62 44.62 44.64 0.0M
2023-08-31 45.97 45.97 45.97 46.16 0.0M
2023-08-30 46.51 46.51 46.51 45.80 0.0M
2023-08-29 44.77 44.77 44.77 46.60 0.0M
2023-08-28 44.64 44.64 44.64 44.95 0.0M
2023-08-25 45.03 45.03 45.03 45.04 0.0M
2023-08-24 45.37 45.37 45.37 44.63 0.0M
2023-08-23 44.51 44.51 44.51 44.84 0.0M
2023-08-22 44.82 44.82 44.82 44.85 0.0M
2023-08-21 45.19 45.19 45.19 44.61 0.0M
2023-08-18 45.65 45.65 45.65 45.13 0.0M
2023-08-17 48.69 48.69 48.69 47.84 0.0M
2023-08-16 49.15 49.15 49.15 49.21 0.0M
2023-08-15 49.56 49.56 49.56 49.53 0.0M
2023-08-14 49.73 49.73 49.73 49.92 0.0M
2023-08-11 49.50 49.50 49.50 49.56 0.0M
2023-08-10 49.46 49.46 49.46 49.48 0.0M
2023-08-09 49.82 49.82 49.82 49.64 0.0M
2023-08-08 49.02 49.02 49.02 49.47 0.0M
2023-08-07 49.07 49.07 49.07 48.67 0.0M
2023-08-04 49.23 49.23 49.12 49.23 0.0M
2023-08-03 49.43 49.43 49.43 49.43 0.0M
2023-08-02 49.75 49.75 49.75 49.45 0.0M
2023-08-01 49.04 49.04 49.04 49.09 0.0M
2023-07-31 49.84 49.84 49.84 49.63 0.0M
2023-07-28 49.85 49.85 49.85 50.13 0.0M
2023-07-27 49.66 49.66 49.66 49.95 0.0M
2023-07-26 49.31 49.31 49.31 49.40 0.0M
2023-07-25 49.23 49.23 49.23 49.44 0.0M
2023-07-24 49.41 49.41 49.41 48.99 0.0M
2023-07-21 49.98 49.98 49.98 50.09 0.0M
2023-07-20 50.04 50.04 50.04 49.90 0.0M
2023-07-19 50.13 50.13 50.13 49.93 0.0M
2023-07-18 49.70 49.70 49.70 49.64 0.0M
2023-07-17 50.58 50.58 50.58 49.97 0.0M
2023-07-14 52.43 52.43 52.43 52.43 0.0M
2023-07-13 49.42 49.42 49.42 49.94 0.0M
2023-07-12 50.45 50.45 50.45 50.12 0.0M
2023-07-11 50.34 50.34 50.00 50.08 0.0M
2023-07-10 49.87 49.87 49.87 50.07 0.0M
2023-07-07 50.18 50.29 50.18 50.32 0.0M
2023-07-05 52.39 52.41 52.39 51.57 0.0M
2023-07-04 52.65 52.65 52.65 52.74 0.0M
2023-07-03 53.02 53.02 53.02 53.02 0.0M
2023-06-30 50.90 50.90 50.90 49.81 0.0M
2023-06-29 49.60 49.60 49.60 50.12 0.0M
2023-06-28 50.09 50.09 50.09 50.16 0.0M
2023-06-27 50.31 50.31 50.31 50.40 0.0M
2023-06-26 51.20 51.20 51.20 50.88 0.0M
2023-06-23 50.63 50.63 50.63 51.06 0.0M
2023-06-22 51.24 51.24 51.08 50.35 0.0M
2023-06-21 48.76 48.76 48.76 49.85 0.0M
2023-06-20 46.58 46.58 46.58 46.38 0.0M
2023-06-19 46.39 46.72 46.39 46.24 0.0M
2023-06-16 44.90 44.98 44.90 44.99 0.0M
2023-06-15 44.37 44.37 44.37 44.23 0.0M
2023-06-14 47.52 47.52 47.30 47.23 0.0M
2023-06-12 47.61 47.61 47.52 47.40 0.0M
2023-06-09 50.16 50.16 50.16 50.60 0.0M
2023-06-08 50.54 50.70 50.54 50.66 0.0M
2023-06-07 51.73 51.73 51.73 50.77 0.0M
2023-06-06 49.90 49.90 49.90 50.56 0.0M
2023-06-05 51.45 51.45 51.45 50.91 0.0M
2023-06-02 51.60 51.60 51.60 51.77 0.0M
2023-06-01 51.08 51.08 51.05 51.05 0.0M
2023-05-31 51.43 51.43 51.43 51.32 0.0M
2023-05-30 52.44 52.44 52.44 52.10 0.0M
2023-05-29 52.18 52.18 52.17 51.96 0.0M
2023-05-26 49.64 49.64 49.64 50.42 0.0M
2023-05-25 48.91 48.91 48.91 49.21 0.0M
2023-05-24 49.76 49.76 49.76 49.02 0.0M
2023-05-23 50.55 50.55 50.55 50.77 0.0M
2023-05-22 49.26 49.26 49.26 49.44 0.0M
2023-05-19 49.28 49.28 49.28 49.31 0.0M
2023-05-18 49.39 49.39 49.39 49.42 0.0M
2023-05-17 49.30 49.30 49.30 48.77 0.0M
2023-05-16 49.06 49.06 49.06 49.32 0.0M
2023-05-15 49.56 49.56 49.56 49.51 0.0M
2023-05-12 47.32 47.32 47.32 47.32 0.0M
2023-05-11 49.32 49.32 49.26 49.26 0.0M
2023-05-10 49.32 49.32 49.32 49.32 0.0M
2023-05-09 49.25 49.47 49.25 49.47 0.0M
2023-05-08 49.69 49.69 49.69 49.69 0.0M
2023-05-05 50.75 50.75 50.75 50.75 0.0M
2023-05-04 50.51 50.51 50.51 50.51 0.0M
2023-05-03 49.79 49.86 49.79 49.86 0.0M
2023-05-02 48.95 48.95 48.95 48.95 0.0M
2023-04-28 51.18 51.18 51.18 51.18 0.0M
2023-04-27 50.01 50.01 50.01 50.01 0.0M
2023-04-26 49.89 49.89 49.89 49.89 0.0M
2023-04-25 48.61 48.61 48.61 48.61 0.0M
2023-04-24 49.43 49.43 49.43 49.43 0.0M
2023-04-21 51.31 51.61 51.31 51.61 0.0M
2023-04-19 55.62 55.62 53.19 53.19 0.0M
2023-04-17 56.08 56.08 56.00 56.00 0.0M
2023-04-14 56.32 56.32 56.32 56.32 0.0M
2023-04-13 51.22 51.22 51.22 51.22 0.0M
2023-04-12 50.34 50.34 50.34 50.34 0.0M
2023-04-11 51.98 51.98 51.98 51.98 0.0M
2023-04-06 51.07 51.07 51.07 51.07 0.0M
2023-04-05 51.43 52.03 51.43 52.03 0.0M
2023-04-04 49.01 49.01 49.01 49.01 0.0M
2023-04-03 48.67 48.67 48.67 48.67 0.0M
2023-03-31 48.56 48.56 48.56 48.56 0.0M
2023-03-30 48.80 48.80 48.80 48.80 0.0M
2023-03-29 49.10 49.10 49.10 49.10 0.0M
2023-03-28 47.18 47.18 47.18 47.18 0.0M
2023-03-27 47.97 47.97 47.97 47.97 0.0M
2023-03-24 49.46 49.46 49.46 49.46 0.0M
2023-03-23 47.43 47.43 47.43 47.43 0.0M
2023-03-22 49.03 49.03 49.03 49.03 0.0M
2023-03-21 47.67 47.67 47.67 47.67 0.0M
2023-03-20 49.74 49.74 49.74 49.74 0.0M
2023-03-17 47.47 47.47 47.47 47.47 0.0M
2023-03-16 45.91 45.91 45.91 45.91 0.0M
2023-03-15 46.84 46.84 46.84 46.84 0.0M
2023-03-14 45.96 45.96 45.96 45.96 0.0M
2023-03-13 44.00 45.14 44.00 45.14 0.0M
2023-03-10 39.17 39.17 39.17 39.17 0.0M
2023-03-09 42.84 42.84 42.84 42.84 0.0M
2023-03-08 43.27 43.27 43.27 43.27 0.0M
2023-03-07 43.21 43.21 43.21 43.21 0.0M
2023-03-06 43.13 43.13 43.13 43.13 0.0M
2023-03-03 43.47 43.47 43.47 43.47 0.0M
2023-03-02 45.49 45.49 45.49 45.49 0.0M
2023-03-01 45.74 45.74 45.74 45.74 0.0M
2023-02-28 45.03 45.03 45.03 45.03 0.0M
2023-02-27 45.66 45.66 45.66 45.66 0.0M
2023-02-24 46.00 46.00 46.00 46.00 0.0M
2023-02-23 46.25 46.25 45.17 45.17 0.0M
2023-02-22 45.30 45.30 45.30 45.30 0.0M
2023-02-21 47.01 47.01 46.26 46.26 0.0M
2023-02-20 46.66 46.66 46.66 46.66 0.0M
2023-02-17 45.86 45.86 45.86 45.86 0.0M
2023-02-16 46.18 47.71 46.18 47.71 0.0M
2023-02-15 42.47 43.54 42.47 43.54 0.0M
2023-02-14 41.24 41.24 41.24 41.24 0.0M
2023-02-13 41.83 41.83 41.83 41.83 0.0M
2023-02-10 42.46 42.46 42.39 42.39 0.0M
2023-02-09 44.72 44.72 44.72 44.72 0.0M
2023-02-08 45.90 45.90 45.90 45.90 0.0M
2023-02-07 44.81 44.81 44.81 44.81 0.0M
2023-02-06 44.71 44.71 44.71 44.71 0.0M
2023-02-03 44.21 44.21 44.21 44.21 0.0M
2023-02-02 44.58 44.58 44.58 44.58 0.0M
2023-02-01 42.58 42.58 42.58 42.58 0.0M
2023-01-31 42.88 42.88 42.88 42.88 0.0M
2023-01-30 44.07 44.07 44.07 44.07 0.0M
2023-01-27 42.88 42.88 42.61 42.61 0.0M
2023-01-26 43.36 43.36 43.36 43.36 0.0M
2023-01-25 42.08 42.08 42.08 42.08 0.0M
2023-01-24 44.24 44.24 44.24 44.24 0.0M
2023-01-23 44.12 44.12 44.12 44.12 0.0M
2023-01-20 42.07 42.07 42.07 42.07 0.0M
2023-01-19 41.61 41.61 41.61 41.61 0.0M
2023-01-18 43.01 43.01 43.01 43.01 0.0M
2023-01-17 42.50 42.50 42.50 42.50 0.0M
2023-01-16 42.62 42.62 42.10 42.10 0.0M
2023-01-13 38.22 38.22 38.22 38.22 0.0M
2023-01-12 38.22 38.22 38.22 38.22 0.0M
2023-01-11 36.62 36.62 36.62 36.62 0.0M
2023-01-10 36.31 36.31 36.31 36.31 0.0M
2023-01-09 36.12 36.12 36.12 36.12 0.0M
2023-01-06 34.91 34.91 34.91 34.91 0.0M
2023-01-05 34.70 34.70 34.70 34.70 0.0M
2023-01-04 34.80 34.80 34.80 34.80 0.0M
2023-01-03 33.79 33.79 33.79 33.79 0.0M
2023-01-02 33.48 33.48 33.48 33.48 0.0M