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
2023-12-29 20.25 20.56 20.25 20.07 0.0M
2023-12-28 20.52 20.52 20.52 20.43 0.0M
2023-12-27 19.35 19.51 19.35 20.46 0.0M
2023-12-22 19.91 19.99 19.91 20.31 0.0M
2023-12-21 19.38 19.44 19.38 19.42 0.0M
2023-12-20 19.38 19.77 19.38 19.59 0.0M
2023-12-19 19.67 19.67 19.63 19.16 0.0M
2023-12-18 19.05 19.05 18.82 18.94 0.0M
2023-12-15 19.83 19.83 19.83 19.68 0.0M
2023-12-14 20.10 20.10 19.69 19.85 0.0M
2023-12-13 19.31 19.31 19.31 19.68 0.0M
2023-12-12 19.84 19.84 19.84 19.48 0.0M
2023-12-11 19.97 19.97 19.65 19.73 0.0M
2023-12-08 20.94 21.00 20.94 21.01 0.0M
2023-12-07 20.12 20.12 19.92 20.85 0.0M
2023-12-06 20.14 20.14 20.14 20.17 0.0M
2023-12-05 19.52 19.65 19.46 19.80 0.0M
2023-12-04 19.65 19.65 19.62 19.67 0.0M
2023-12-01 18.45 18.45 18.45 18.54 0.0M
2023-11-30 17.83 17.83 17.83 17.89 0.0M
2023-11-29 17.99 17.99 17.99 17.72 0.0M
2023-11-28 17.66 17.66 17.66 17.80 0.0M
2023-11-27 17.89 17.89 17.89 17.66 0.0M
2023-11-24 18.29 18.65 18.29 18.57 0.0M
2023-11-23 18.18 18.18 18.18 18.06 0.0M
2023-11-22 17.54 17.94 17.54 18.00 0.0M
2023-11-21 17.58 17.58 17.29 17.50 0.0M
2023-11-20 17.76 17.76 17.59 17.84 0.0M
2023-11-17 17.00 17.00 17.00 16.97 0.0M
2023-11-16 18.20 18.20 17.62 17.77 0.0M
2023-11-15 17.53 17.70 17.53 17.80 0.0M
2023-11-14 18.47 18.47 18.47 18.14 0.0M
2023-11-13 18.42 18.42 18.42 18.94 0.0M
2023-11-10 18.91 18.94 18.91 18.91 0.0M
2023-11-09 17.19 18.07 17.18 18.04 0.0M
2023-11-08 16.87 16.87 16.87 16.95 0.0M
2023-11-07 16.99 16.99 16.88 16.78 0.0M
2023-11-06 16.83 17.03 16.83 16.96 0.0M
2023-11-03 16.25 16.25 16.25 16.23 0.0M
2023-11-02 16.59 16.59 16.59 16.23 0.0M
2023-11-01 16.41 16.41 16.35 16.41 0.0M
2023-10-31 16.18 16.19 16.18 16.36 0.0M
2023-10-30 16.25 16.50 16.25 16.42 0.0M
2023-10-27 16.32 16.32 16.32 16.13 0.0M
2023-10-26 16.49 16.98 16.29 16.16 0.0M
2023-10-25 16.24 16.24 16.24 16.33 0.0M
2023-10-24 16.44 16.44 16.41 16.25 0.0M
2023-10-23 15.28 15.28 15.28 15.19 0.0M
2023-10-20 14.75 14.75 14.75 14.59 0.0M
2023-10-19 14.14 14.14 14.14 14.16 0.0M
2023-10-18 14.24 14.24 14.24 14.34 0.0M
2023-10-17 14.46 14.46 14.46 14.31 0.0M
2023-10-16 14.41 14.61 14.41 14.42 0.0M
2023-10-13 14.06 14.09 14.06 14.09 0.0M
2023-10-12 14.12 14.12 13.96 14.04 0.0M
2023-10-11 14.12 14.16 14.10 14.12 0.0M
2023-10-10 14.47 14.47 14.39 14.23 0.0M
2023-10-09 14.85 14.85 14.51 14.52 0.0M
2023-10-06 14.81 14.81 14.81 14.90 0.0M
2023-10-05 14.98 14.98 14.89 14.86 0.0M
2023-10-04 15.11 15.11 15.08 14.97 0.0M
2023-10-03 15.32 15.32 15.13 15.18 0.0M
2023-10-02 15.68 15.87 15.68 15.68 0.0M
2023-09-29 15.06 15.14 15.06 15.18 0.0M
2023-09-28 14.81 14.93 14.81 14.92 0.0M
2023-09-27 14.50 14.64 14.50 14.64 0.0M
2023-09-26 14.45 14.45 14.45 14.38 0.0M
2023-09-25 14.26 14.26 14.26 14.39 0.0M
2023-09-22 14.37 14.39 14.37 14.42 0.0M
2023-09-21 14.65 14.65 14.22 14.28 0.0M
2023-09-20 14.71 14.73 14.62 14.60 0.0M
2023-09-19 14.75 14.75 14.75 14.86 0.0M
2023-09-18 14.70 14.70 14.70 14.94 0.0M
2023-09-15 14.71 14.71 14.71 14.57 0.0M
2023-09-14 14.50 14.71 14.50 14.70 0.0M
2023-09-13 14.23 14.23 14.23 14.42 0.0M
2023-09-12 14.17 14.45 14.17 14.38 0.0M
2023-09-11 14.48 14.48 14.03 13.97 0.0M
2023-09-08 14.77 14.77 14.77 14.64 0.0M
2023-09-07 14.70 14.70 14.70 14.65 0.0M
2023-09-06 14.62 14.62 14.62 14.58 0.0M
2023-09-05 14.49 14.49 14.49 14.67 0.0M
2023-09-04 14.60 14.60 14.45 14.50 0.0M
2023-09-01 14.60 14.60 14.54 14.60 0.0M
2023-08-31 15.05 15.27 15.05 15.10 0.0M
2023-08-30 15.23 15.23 14.98 14.99 0.0M
2023-08-29 14.65 15.24 14.65 15.25 0.0M
2023-08-28 14.62 14.62 14.51 14.70 0.0M
2023-08-25 14.73 14.73 14.73 14.74 0.0M
2023-08-24 14.85 14.85 14.85 14.61 0.0M
2023-08-23 14.57 14.64 14.57 14.69 0.0M
2023-08-22 14.67 14.68 14.67 14.70 0.0M
2023-08-21 14.80 14.80 14.77 14.61 0.0M
2023-08-18 14.96 14.96 14.68 14.77 0.0M
2023-08-17 15.94 15.94 15.61 15.66 0.0M
2023-08-16 16.10 16.10 16.10 16.12 0.0M
2023-08-15 16.23 16.23 16.23 16.22 0.0M
2023-08-14 16.28 16.28 16.28 16.36 0.0M
2023-08-11 16.21 16.21 16.21 16.22 0.0M
2023-08-10 16.20 16.20 16.20 16.21 0.0M
2023-08-09 16.32 16.35 16.32 16.27 0.0M
2023-08-08 16.06 16.06 16.06 16.22 0.0M
2023-08-07 16.07 16.07 16.07 15.95 0.0M
2023-08-04 16.12 16.12 16.12 16.11 0.0M
2023-08-03 16.19 16.19 16.19 16.20 0.0M
2023-08-02 16.30 16.30 16.30 16.21 0.0M
2023-08-01 16.07 16.07 16.07 16.07 0.0M
2023-07-31 16.33 16.33 16.29 16.26 0.0M
2023-07-28 16.33 16.33 16.33 16.42 0.0M
2023-07-27 16.27 16.37 16.22 16.39 0.0M
2023-07-26 16.16 16.16 16.16 16.20 0.0M
2023-07-25 16.13 16.13 16.13 16.20 0.0M
2023-07-24 16.19 16.19 16.11 16.06 0.0M
2023-07-21 16.38 16.38 16.38 16.41 0.0M
2023-07-20 16.41 16.41 16.41 16.38 0.0M
2023-07-19 16.44 16.44 16.44 16.38 0.0M
2023-07-18 16.29 16.29 16.29 16.27 0.0M
2023-07-17 16.58 16.58 16.58 16.38 0.0M
2023-07-14 17.19 17.19 17.19 17.19 0.0M
2023-07-13 16.20 16.20 16.20 16.37 0.0M
2023-07-12 16.54 16.54 16.50 16.43 0.0M
2023-07-11 16.51 16.51 16.51 16.42 0.0M
2023-07-10 16.36 16.36 16.36 16.42 0.0M
2023-07-07 16.46 16.46 16.46 16.51 0.0M
2023-07-06 17.10 17.10 16.81 16.73 0.0M
2023-07-05 17.18 17.18 17.06 16.91 0.0M
2023-07-04 17.28 17.28 17.28 17.29 0.0M
2023-07-03 17.40 17.40 17.40 17.40 0.0M
2023-06-30 16.69 16.69 16.54 16.34 0.0M
2023-06-29 16.27 16.27 16.27 16.44 0.0M
2023-06-28 16.44 16.44 16.44 16.46 0.0M
2023-06-27 16.51 16.60 16.51 16.52 0.0M
2023-06-26 16.71 16.71 16.71 16.71 0.0M
2023-06-23 16.61 16.61 16.61 16.77 0.0M
2023-06-22 16.82 16.82 16.82 16.53 0.0M
2023-06-21 16.35 16.35 16.35 16.35 0.0M
2023-06-20 15.29 15.29 15.29 15.24 0.0M
2023-06-19 15.22 15.22 15.22 15.19 0.0M
2023-06-16 14.74 14.74 14.74 14.77 0.0M
2023-06-15 14.51 14.51 14.51 14.51 0.0M
2023-06-14 15.60 15.60 15.60 15.50 0.0M
2023-06-13 15.65 15.70 15.52 15.49 0.0M
2023-06-12 15.56 15.56 15.56 15.56 0.0M
2023-06-09 16.47 16.47 16.47 16.60 0.0M
2023-06-08 16.60 16.60 16.55 16.63 0.0M
2023-06-07 16.99 16.99 16.99 16.67 0.0M
2023-06-06 16.35 16.41 16.35 16.61 0.0M
2023-06-05 16.90 16.90 16.90 16.72 0.0M
2023-06-02 16.95 16.95 16.95 17.01 0.0M
2023-06-01 16.78 16.85 16.77 16.77 0.0M
2023-05-31 16.90 16.90 16.90 16.86 0.0M
2023-05-30 17.23 17.23 17.23 17.12 0.0M
2023-05-29 17.14 17.14 17.14 17.07 0.0M
2023-05-26 16.31 16.31 16.31 16.57 0.0M
2023-05-25 16.07 16.24 16.07 16.17 0.0M
2023-05-24 16.35 16.35 15.97 16.10 0.0M
2023-05-23 16.61 16.61 16.61 16.67 0.0M
2023-05-22 16.19 16.28 16.19 16.24 0.0M
2023-05-19 16.20 16.20 16.20 16.21 0.0M
2023-05-18 16.24 16.24 16.24 16.25 0.0M
2023-05-17 16.21 16.21 16.21 16.04 0.0M
2023-05-16 16.13 16.13 16.13 16.22 0.0M
2023-05-15 16.30 16.30 16.30 16.28 0.0M
2023-05-12 15.56 15.56 15.56 15.56 0.0M
2023-05-11 16.21 16.21 15.81 15.81 0.0M
2023-05-10 16.21 16.21 16.21 16.21 0.0M
2023-05-09 16.19 16.19 16.19 16.19 0.0M
2023-05-05 16.68 16.68 16.68 16.68 0.0M
2023-05-04 16.60 16.60 16.60 16.60 0.0M
2023-05-03 16.36 16.36 16.36 16.36 0.0M
2023-05-02 16.10 16.10 16.10 16.10 0.0M
2023-04-28 16.84 16.84 16.84 16.84 0.0M
2023-04-27 16.61 16.61 16.61 16.61 0.0M
2023-04-26 16.41 16.41 16.41 16.41 0.0M
2023-04-25 15.99 15.99 15.99 15.99 0.0M
2023-04-21 16.88 16.88 16.80 16.80 0.0M
2023-04-20 17.26 17.26 17.26 17.26 0.0M
2023-04-19 18.31 18.31 17.53 17.53 0.0M
2023-04-18 18.61 18.69 18.61 18.69 0.0M
2023-04-17 18.46 18.46 18.46 18.46 0.0M
2023-04-14 18.50 18.50 18.50 18.50 0.0M
2023-04-13 16.86 16.86 16.86 16.86 0.0M
2023-04-12 16.57 16.80 16.57 16.80 0.0M
2023-04-11 17.10 17.10 17.10 17.10 0.0M
2023-04-06 16.81 16.81 16.81 16.81 0.0M
2023-04-05 16.92 17.12 16.92 17.12 0.0M
2023-04-04 16.13 16.13 16.13 16.13 0.0M
2023-04-03 16.02 16.07 16.02 16.07 0.0M
2023-03-31 15.99 15.99 15.99 15.99 0.0M
2023-03-30 16.07 16.07 16.07 16.07 0.0M
2023-03-29 16.24 16.24 16.24 16.24 0.0M
2023-03-28 15.53 15.53 15.53 15.53 0.0M
2023-03-27 15.80 15.80 15.28 15.28 0.0M
2023-03-24 16.29 16.29 15.90 15.90 0.0M
2023-03-23 15.62 16.02 15.62 16.02 0.0M
2023-03-22 16.15 16.15 16.15 16.15 0.0M
2023-03-21 15.70 16.38 15.70 16.38 0.0M
2023-03-16 15.11 15.11 15.11 15.11 0.0M
2023-03-15 15.63 15.63 15.10 15.10 0.0M
2023-03-14 15.14 16.00 15.14 16.00 0.0M
2023-03-13 14.12 15.12 14.12 15.12 0.0M
2023-03-10 12.99 12.99 12.99 12.99 0.0M
2023-03-09 14.12 14.12 14.01 14.01 0.0M
2023-03-08 14.26 14.26 14.26 14.26 0.0M
2023-03-07 14.25 14.25 14.25 14.25 0.0M
2023-03-06 14.22 14.22 14.22 14.22 0.0M
2023-03-02 15.00 15.00 15.00 15.00 0.0M
2023-03-01 15.09 15.09 15.09 15.09 0.0M
2023-02-28 14.83 14.83 14.83 14.83 0.0M
2023-02-27 15.07 15.07 15.02 15.02 0.0M
2023-02-24 15.18 15.18 14.72 14.72 0.0M
2023-02-22 14.94 14.94 14.83 14.83 0.0M
2023-02-21 15.51 15.51 15.51 15.51 0.0M
2023-02-20 15.39 15.60 15.39 15.60 0.0M
2023-02-16 15.26 15.74 15.26 15.74 0.0M
2023-02-15 14.02 14.02 14.02 14.02 0.0M
2023-02-14 13.60 13.60 13.42 13.42 0.0M
2023-02-13 13.76 13.76 13.76 13.76 0.0M
2023-02-10 13.76 13.76 13.72 13.72 0.0M
2023-02-09 14.75 14.75 14.75 14.75 0.0M
2023-02-08 15.14 15.14 15.14 15.14 0.0M
2023-02-07 14.79 14.90 14.79 14.83 0.0M
2023-02-06 14.76 14.76 14.74 14.74 0.0M
2023-02-03 14.59 14.59 14.55 14.55 0.0M
2023-02-01 14.08 14.08 14.08 14.08 0.0M
2023-01-31 14.16 14.19 14.16 14.19 0.0M
2023-01-30 14.55 14.55 14.55 14.55 0.0M
2023-01-27 14.16 14.16 14.03 14.03 0.0M
2023-01-26 14.30 14.30 14.30 14.30 0.0M
2023-01-24 14.60 14.60 14.60 14.60 0.0M
2023-01-23 14.56 14.56 14.27 14.27 0.0M
2023-01-20 13.88 13.88 13.88 13.88 0.0M
2023-01-19 13.74 13.74 13.74 13.74 0.0M
2023-01-18 14.19 14.19 13.53 13.53 0.0M
2023-01-17 14.03 14.37 14.03 14.09 0.0M
2023-01-13 12.62 12.62 12.62 12.62 0.0M
2023-01-11 12.09 12.09 12.09 12.09 0.0M
2023-01-10 11.99 11.99 11.99 11.99 0.0M
2023-01-06 11.53 11.54 11.45 11.54 0.0M
2023-01-05 11.45 11.51 11.45 11.51 0.0M
2023-01-04 11.51 11.51 11.44 11.44 0.0M
2023-01-03 11.15 11.15 11.15 11.15 0.0M
2023-01-02 11.05 11.05 11.05 11.05 0.0M