Bitwise Physical Ethereum ETC

ZETH
🏛️ france →
31.60
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 10.85 10.85 10.80 10.80 0.0M
2022-12-29 10.93 10.93 10.93 10.93 0.0M
2022-12-28 10.93 10.93 10.87 10.87 0.0M
2022-12-27 11.14 11.14 11.14 11.14 0.0M
2022-12-23 11.16 11.16 11.16 11.16 0.0M
2022-12-22 11.09 11.11 10.99 10.99 0.0M
2022-12-21 11.07 11.07 11.07 11.07 0.0M
2022-12-20 11.08 11.21 11.08 11.21 0.0M
2022-12-19 10.80 10.80 10.80 10.80 0.0M
2022-12-16 11.68 11.68 11.10 11.10 0.0M
2022-12-14 12.11 12.11 12.11 12.11 0.0M
2022-12-13 11.67 11.67 11.67 11.67 0.0M
2022-12-12 11.53 11.53 11.53 11.53 0.0M
2022-12-09 11.81 11.81 11.79 11.79 0.0M
2022-12-08 11.41 11.56 11.41 11.56 0.0M
2022-12-07 11.40 11.42 11.40 11.42 0.0M
2022-12-06 11.70 11.71 11.62 11.62 0.0M
2022-12-05 11.97 11.97 11.97 11.97 0.0M
2022-12-02 11.80 11.86 11.80 11.86 0.0M
2022-12-01 11.97 11.99 11.97 11.99 0.0M
2022-11-30 11.87 11.88 11.87 11.88 0.0M
2022-11-29 11.39 11.39 11.39 11.39 0.0M
2022-11-28 10.99 10.99 10.99 10.99 0.0M
2022-11-25 11.08 11.12 11.06 11.08 0.0M
2022-11-24 11.17 11.17 11.17 11.17 0.0M
2022-11-23 10.98 10.98 10.89 10.89 0.0M
2022-11-22 10.36 10.74 10.36 10.70 0.0M
2022-11-21 10.67 10.79 10.53 10.53 0.0M
2022-11-18 11.36 11.37 11.36 11.37 0.0M
2022-11-17 11.30 11.40 11.30 11.40 0.0M
2022-11-16 11.65 11.65 11.22 11.26 0.0M
2022-11-15 11.78 11.88 11.78 11.88 0.0M
2022-11-14 11.93 11.93 11.57 11.57 0.0M
2022-11-11 12.13 12.17 11.43 11.64 0.0M
2022-11-10 11.67 12.90 11.56 12.78 0.0M
2022-11-09 11.70 11.83 11.30 11.30 0.0M
2022-11-08 14.59 15.21 14.10 15.21 0.0M
2022-11-07 15.49 15.49 15.49 15.49 0.0M
2022-11-04 15.82 16.01 15.82 16.01 0.0M
2022-11-03 15.38 15.42 15.38 15.42 0.0M
2022-11-02 15.42 15.42 15.32 15.36 0.0M
2022-11-01 15.64 15.64 15.42 15.53 0.0M
2022-10-31 15.59 15.59 15.45 15.45 0.0M
2022-10-28 14.79 15.00 14.66 15.00 0.0M
2022-10-27 15.09 15.19 15.09 15.19 0.0M
2022-10-26 15.00 15.30 15.00 15.30 0.0M
2022-10-25 13.33 13.63 13.33 13.60 0.0M
2022-10-24 13.18 13.18 13.18 13.18 0.0M
2022-10-21 12.82 12.82 12.72 12.77 0.0M
2022-10-20 12.88 12.94 12.88 12.94 0.0M
2022-10-19 12.85 12.96 12.85 12.96 0.0M
2022-10-18 13.21 13.21 13.00 13.00 0.0M
2022-10-17 13.11 13.21 13.11 13.21 0.0M
2022-10-14 13.14 13.14 13.14 13.14 0.0M
2022-10-13 12.91 12.91 12.31 12.48 0.0M
2022-10-12 13.01 13.05 13.01 13.05 0.0M
2022-10-11 12.86 12.96 12.86 12.96 0.0M
2022-10-10 13.21 13.21 13.20 13.20 0.0M
2022-10-07 13.49 13.49 13.36 13.36 0.0M
2022-10-06 13.45 13.55 13.45 13.55 0.0M
2022-10-05 13.27 13.27 13.14 13.14 0.0M
2022-10-04 13.24 13.24 13.23 13.23 0.0M
2022-10-03 13.13 13.13 13.13 13.13 0.0M
2022-09-30 13.28 13.57 13.28 13.57 0.0M
2022-09-29 13.36 13.36 12.97 13.24 0.0M
2022-09-28 13.39 13.39 13.39 13.39 0.0M
2022-09-27 14.02 14.02 14.00 14.00 0.0M
2022-09-26 12.98 13.36 12.98 13.36 0.0M
2022-09-23 13.20 13.20 13.12 13.12 0.0M
2022-09-22 12.61 12.61 12.61 12.61 0.0M
2022-09-21 13.07 13.29 13.07 13.29 0.0M
2022-09-20 13.31 13.31 13.27 13.27 0.0M
2022-09-19 13.14 13.14 13.14 13.14 0.0M
2022-09-16 14.19 14.19 14.13 14.13 0.0M
2022-09-15 15.79 15.79 14.92 14.93 0.0M
2022-09-14 15.61 15.61 15.32 15.42 0.0M
2022-09-13 16.47 17.16 15.82 15.82 0.0M
2022-09-12 16.70 16.70 16.64 16.64 0.0M
2022-09-09 16.55 16.85 16.51 16.85 0.0M
2022-09-08 15.92 16.12 15.77 16.12 0.0M
2022-09-07 14.98 15.15 14.98 15.15 0.0M
2022-09-06 16.41 16.41 16.41 16.41 0.0M
2022-09-05 15.47 15.71 15.47 15.71 0.0M
2022-09-02 15.50 15.91 15.50 15.91 0.0M
2022-09-01 15.07 15.15 14.99 15.15 0.0M
2022-08-31 15.47 15.47 15.06 15.06 0.0M
2022-08-30 15.43 15.61 14.84 14.84 0.0M
2022-08-29 14.91 14.91 14.91 14.91 0.0M
2022-08-26 16.24 16.24 15.66 15.66 0.0M
2022-08-25 16.64 16.65 16.64 16.65 0.0M
2022-08-24 16.18 16.36 16.18 16.36 0.0M
2022-08-23 15.56 16.02 15.56 16.02 0.0M
2022-08-22 15.47 15.47 15.47 15.47 0.0M
2022-08-17 18.73 18.73 18.60 18.60 0.0M
2022-08-16 18.13 18.13 18.12 18.12 0.0M
2022-08-15 18.27 18.30 18.05 18.30 0.0M
2022-08-12 17.91 18.11 17.91 18.11 0.0M
2022-08-11 17.91 18.05 17.91 18.05 0.0M
2022-08-10 16.11 17.46 16.11 17.46 0.0M
2022-08-09 17.05 17.05 16.17 16.17 0.0M
2022-08-08 17.03 17.34 17.02 17.05 0.0M
2022-08-05 15.91 16.30 15.91 16.16 0.0M
2022-08-04 15.65 15.65 15.38 15.42 0.0M
2022-08-03 15.70 16.00 15.70 16.00 0.0M
2022-08-02 15.09 15.53 15.03 15.53 0.0M
2022-08-01 16.11 16.11 15.91 15.91 0.0M
2022-07-29 16.41 16.64 16.41 16.48 0.0M
2022-07-28 15.50 16.32 15.50 16.32 0.0M
2022-07-27 14.24 14.38 14.24 14.37 0.0M
2022-07-26 13.62 13.62 13.26 13.31 0.0M
2022-07-25 14.54 14.63 14.54 14.63 0.0M
2022-07-22 15.46 15.55 15.11 15.11 0.0M
2022-07-21 14.38 14.54 14.38 14.54 0.0M
2022-07-20 14.96 15.44 14.71 15.40 0.0M
2022-07-19 14.65 14.70 14.53 14.61 0.0M
2022-07-18 14.20 14.27 14.20 14.27 0.0M
2022-07-14 10.62 10.86 10.49 10.86 0.0M
2022-07-13 10.35 10.35 9.98 10.28 0.0M
2022-07-12 10.40 10.47 10.39 10.47 0.0M
2022-07-11 11.28 11.28 11.04 11.04 0.0M
2022-07-08 11.97 11.97 11.79 11.91 0.0M
2022-07-07 11.22 11.71 11.22 11.71 0.0M
2022-07-06 11.04 11.04 10.86 10.88 0.0M
2022-07-05 10.53 10.55 10.37 10.37 0.0M
2022-07-04 9.84 10.42 9.84 10.39 0.0M
2022-07-01 9.84 10.12 9.81 9.97 0.0M
2022-06-30 9.66 9.66 9.66 9.66 0.0M
2022-06-29 10.24 10.48 10.24 10.38 0.0M
2022-06-28 11.20 11.26 11.08 11.08 0.0M
2022-06-27 11.32 11.32 10.95 10.95 0.0M
2022-06-24 10.71 11.23 10.71 11.12 0.0M
2022-06-23 10.21 10.50 10.15 10.15 0.0M
2022-06-22 10.09 10.32 9.98 10.18 0.0M
2022-06-21 10.69 10.93 10.69 10.93 0.0M
2022-06-20 10.07 10.61 10.07 10.46 0.0M
2022-06-17 10.28 10.28 10.04 10.10 0.0M
2022-06-16 10.79 10.79 10.46 10.46 0.0M
2022-06-15 10.48 10.70 9.59 10.36 0.0M
2022-06-14 11.51 11.65 10.92 11.49 0.0M
2022-06-13 11.38 11.47 11.05 11.47 0.0M
2022-06-10 16.52 16.52 15.90 16.09 0.0M
2022-06-09 16.46 16.71 16.46 16.50 0.0M
2022-06-08 16.53 16.59 16.53 16.59 0.0M
2022-06-07 16.29 16.29 16.29 16.29 0.0M
2022-06-06 17.37 17.37 17.24 17.24 0.0M
2022-06-03 16.52 16.52 16.18 16.18 0.0M
2022-06-02 16.66 16.66 16.66 16.66 0.0M
2022-06-01 17.75 17.75 17.43 17.43 0.0M
2022-05-31 17.91 17.91 17.84 17.84 0.0M
2022-05-30 17.34 17.34 17.34 17.34 0.0M
2022-05-27 16.23 16.23 16.23 16.23 0.0M
2022-05-26 17.60 17.60 16.09 16.91 0.0M
2022-05-25 18.16 18.16 18.02 18.02 0.0M
2022-05-24 18.09 18.09 17.72 17.72 0.0M
2022-05-23 19.04 19.04 19.02 19.02 0.0M
2022-05-20 18.64 18.64 18.25 18.25 0.0M
2022-05-19 18.36 18.80 18.36 18.80 0.0M
2022-05-18 18.91 18.91 18.26 18.26 0.0M
2022-05-17 19.55 19.55 19.19 19.19 0.0M
2022-05-16 18.91 18.93 18.66 18.93 0.0M
2022-05-13 19.70 19.70 19.70 19.70 0.0M
2022-05-12 18.75 18.75 18.75 18.75 0.0M
2022-05-11 21.48 22.59 21.36 21.39 0.0M
2022-05-10 22.43 22.43 21.71 21.91 0.0M
2022-05-09 22.54 22.54 21.95 21.95 0.0M
2022-05-06 25.64 25.64 24.46 25.07 0.0M
2022-05-05 25.87 25.87 25.84 25.84 0.0M
2022-05-04 26.23 26.73 26.23 26.32 0.0M
2022-05-03 26.52 26.52 26.38 26.38 0.0M
2022-05-02 26.64 26.64 26.21 26.39 0.0M
2022-04-29 27.20 27.20 26.50 26.59 0.0M
2022-04-28 26.90 27.11 26.90 27.11 0.0M
2022-04-27 26.57 26.78 26.55 26.69 0.0M
2022-04-26 27.36 27.56 26.71 26.71 0.0M
2022-04-25 26.43 26.43 26.43 26.43 0.0M
2022-04-22 27.21 27.21 27.00 27.00 0.0M
2022-04-21 27.77 28.45 27.77 28.45 0.0M
2022-04-20 28.14 28.34 27.73 27.73 0.0M
2022-04-19 27.77 28.35 27.66 28.35 0.0M
2022-04-14 27.99 27.99 27.68 27.68 0.0M
2022-04-13 27.67 28.18 27.32 28.18 0.0M
2022-04-12 27.16 27.72 27.16 27.61 0.0M
2022-04-11 28.44 28.44 27.29 27.30 0.0M
2022-04-08 29.62 29.92 29.45 29.73 0.0M
2022-04-07 28.91 29.14 28.53 28.53 0.0M
2022-04-06 30.41 30.41 29.16 29.25 0.0M
2022-04-05 31.56 31.56 30.95 31.14 0.0M
2022-04-04 31.22 31.22 30.67 30.75 0.0M
2022-04-01 29.05 30.55 29.05 30.55 0.0M
2022-03-31 29.93 30.34 29.77 29.77 0.0M
2022-03-30 30.09 30.09 29.53 29.64 0.0M
2022-03-29 30.48 30.84 30.48 30.57 0.0M
2022-03-28 29.90 30.28 29.90 30.28 0.0M
2022-03-25 27.89 28.55 27.69 28.02 0.0M
2022-03-24 27.20 27.71 27.20 27.71 0.0M
2022-03-23 26.78 27.29 26.78 27.00 0.0M
2022-03-15 22.55 23.30 22.55 23.30 0.0M
2022-03-14 23.36 23.36 23.05 23.05 0.0M
2022-03-11 23.36 23.36 22.98 22.98 0.0M
2022-03-10 23.10 23.38 22.71 23.20 0.0M
2022-03-09 24.80 24.80 24.46 24.46 0.0M
2022-03-08 23.05 23.05 22.93 22.93 0.0M
2022-03-07 23.07 23.71 22.99 23.71 0.0M
2022-03-04 23.98 23.98 23.98 23.98 0.0M
2022-03-03 25.82 25.82 25.17 25.17 0.0M
2022-03-02 26.41 26.68 26.25 26.38 0.0M
2022-03-01 26.30 26.30 25.88 25.88 0.0M
2022-02-28 23.27 24.68 23.27 24.68 0.0M
2022-02-25 23.69 24.00 23.69 23.78 0.0M
2022-02-24 21.73 21.86 21.73 21.86 0.0M
2022-02-23 23.40 23.57 23.40 23.57 0.0M
2022-02-22 22.59 22.59 22.59 22.59 0.0M
2022-02-21 23.84 23.84 22.66 23.62 0.0M
2022-02-18 24.96 24.96 24.18 24.39 0.0M
2022-02-17 27.02 27.02 26.00 26.00 0.0M
2022-02-16 27.32 27.32 26.58 26.58 0.0M
2022-02-15 26.52 27.38 26.52 27.09 0.0M
2022-02-14 25.77 25.77 25.77 25.77 0.0M
2022-02-11 26.90 26.90 26.64 26.64 0.0M
2022-02-10 27.57 27.75 27.43 27.53 0.0M
2022-02-09 26.80 27.54 26.80 27.54 0.0M
2022-02-08 27.41 27.41 26.60 26.60 0.0M
2022-02-07 27.05 27.05 27.05 27.05 0.0M
2022-02-04 24.12 25.34 24.02 25.34 0.0M
2022-02-03 23.36 23.36 22.52 22.70 0.0M
2022-02-02 24.08 24.08 23.18 23.18 0.0M
2022-02-01 23.96 24.47 23.96 24.47 0.0M
2022-01-31 22.32 23.27 22.32 23.27 0.0M
2022-01-28 21.14 21.74 20.99 21.74 0.0M
2022-01-27 21.20 22.17 21.20 22.00 0.0M
2022-01-26 21.57 22.77 21.57 22.77 0.0M
2022-01-25 21.27 21.27 21.27 21.27 0.0M
2022-01-24 20.84 21.07 19.70 19.81 0.0M
2022-01-21 25.14 25.14 24.34 24.65 0.0M
2022-01-20 27.20 28.31 27.20 28.28 0.0M
2022-01-19 26.61 27.10 26.59 26.84 0.0M
2022-01-18 27.56 27.56 27.02 27.02 0.0M
2022-01-17 28.11 28.32 27.91 27.93 0.0M
2022-01-14 28.04 28.36 28.04 28.36 0.0M
2022-01-13 28.73 29.09 28.45 28.45 0.0M
2022-01-12 27.96 29.14 27.96 29.02 0.0M
2022-01-11 27.31 27.86 26.92 27.86 0.0M
2022-01-10 27.55 27.55 25.95 26.69 0.0M
2022-01-07 27.84 28.45 26.97 27.62 0.0M
2022-01-06 29.52 29.52 29.52 29.52 0.0M
2022-01-05 33.27 33.27 33.16 33.16 0.0M
2022-01-04 32.94 33.91 32.94 33.65 0.0M
2022-01-03 33.20 33.20 32.80 32.80 0.0M