Bitwise Physical Ethereum ETC

ZETH
🏛️ germany →
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
2024-12-30 30.48 30.99 30.48 30.79 0.0M
2024-12-27 30.26 31.13 29.92 30.14 0.0M
2024-12-23 29.96 30.42 29.65 29.86 0.0M
2024-12-20 30.39 30.83 28.04 30.80 0.1M
2024-12-19 33.49 33.72 32.50 32.88 0.0M
2024-12-18 34.67 35.00 34.55 34.88 0.0M
2024-12-17 35.97 36.31 35.30 35.49 0.0M
2024-12-16 35.64 35.72 34.93 35.52 0.0M
2024-12-13 35.12 35.72 34.90 35.23 0.0M
2024-12-12 35.15 35.90 35.04 35.45 0.0M
2024-12-11 32.95 34.40 32.95 34.13 0.0M
2024-12-10 33.37 33.82 31.80 32.00 0.1M
2024-12-09 35.04 35.25 33.75 34.32 0.0M
2024-12-06 34.81 36.20 34.32 35.92 0.1M
2024-12-05 34.64 35.50 34.59 34.86 0.1M
2024-12-04 33.44 34.67 33.31 34.06 0.1M
2024-12-03 32.62 32.65 31.59 32.17 0.1M
2024-12-02 32.98 33.23 32.13 32.89 0.1M
2024-11-29 31.63 32.67 31.63 32.35 0.0M
2024-11-28 32.25 32.61 31.68 31.70 0.0M
2024-11-27 30.75 32.00 30.63 31.95 0.1M
2024-11-26 30.62 30.62 29.51 30.30 0.1M
2024-11-25 30.84 31.90 30.41 31.49 0.1M
2024-11-22 30.33 30.86 29.60 29.96 0.2M
2024-11-21 28.22 30.24 28.12 29.79 0.1M
2024-11-20 27.85 28.33 27.57 27.57 0.0M
2024-11-19 27.85 28.13 27.59 27.59 0.0M
2024-11-18 28.01 28.50 27.39 28.50 0.0M
2024-11-15 27.21 28.00 27.03 27.25 0.0M
2024-11-14 28.89 28.99 27.37 27.94 0.0M
2024-11-13 28.13 29.91 28.03 29.53 0.1M
2024-11-12 30.05 30.71 28.60 28.82 0.2M
2024-11-11 27.89 29.37 27.78 29.20 0.1M
2024-11-08 25.44 26.00 25.44 25.73 0.1M
2024-11-07 24.80 25.00 24.35 24.80 0.0M
2024-11-06 22.95 23.41 22.73 23.41 0.0M
2024-11-05 21.29 21.43 20.87 21.32 0.0M
2024-11-04 21.29 21.45 21.10 21.10 0.0M
2024-11-01 21.78 22.48 21.76 21.99 0.0M
2024-10-31 23.04 23.04 22.20 22.24 0.0M
2024-10-30 23.36 23.60 23.24 23.40 0.0M
2024-10-29 22.89 23.26 22.88 23.19 0.1M
2024-10-28 22.00 22.22 21.92 21.96 0.0M
2024-10-25 21.85 22.34 21.19 22.23 0.0M
2024-10-24 22.34 22.43 22.06 22.18 0.0M
2024-10-23 22.91 22.94 21.83 22.29 0.0M
2024-10-22 23.24 23.26 22.81 22.98 0.0M
2024-10-21 23.80 23.84 23.29 23.29 0.0M
2024-10-18 22.97 23.11 22.83 23.08 0.0M
2024-10-17 22.87 22.93 22.68 22.86 0.0M
2024-10-16 22.65 23.00 22.65 22.78 0.0M
2024-10-15 22.71 23.24 22.21 22.45 0.0M
2024-10-14 21.84 22.90 21.84 22.89 0.0M
2024-10-11 20.86 21.08 20.81 21.04 0.0M
2024-10-10 20.86 20.86 20.58 20.66 0.0M
2024-10-09 21.12 21.31 20.95 21.31 0.0M
2024-10-08 21.00 21.11 20.75 20.75 0.0M
2024-10-07 21.47 21.70 21.14 21.49 0.0M
2024-10-04 20.39 20.67 20.35 20.62 0.0M
2024-10-03 20.52 20.52 19.90 19.95 0.0M
2024-10-02 21.27 21.27 20.76 21.09 0.0M
2024-10-01 22.55 22.58 21.33 21.65 0.0M
2024-09-30 22.32 22.35 22.00 22.20 0.0M
2024-09-27 22.63 22.85 22.40 22.85 0.0M
2024-09-26 22.23 22.51 22.22 22.45 0.0M
2024-09-25 22.18 22.32 22.05 22.05 0.0M
2024-09-24 22.55 22.55 22.06 22.13 0.0M
2024-09-23 22.52 22.72 22.45 22.72 0.0M
2024-09-20 21.71 21.79 21.40 21.65 0.0M
2024-09-19 20.59 20.87 20.58 20.68 0.0M
2024-09-18 19.87 19.87 19.47 19.63 0.0M
2024-09-17 19.58 20.32 19.58 20.27 0.0M
2024-09-16 19.59 19.77 19.42 19.52 0.0M
2024-09-13 20.03 20.61 20.03 20.61 0.0M
2024-09-12 20.33 20.35 19.93 19.93 0.0M
2024-09-11 20.03 20.16 19.69 19.94 0.0M
2024-09-10 20.13 20.35 20.09 20.20 0.0M
2024-09-09 19.74 20.00 19.63 19.67 0.0M
2024-09-06 20.00 20.41 19.52 19.58 0.0M
2024-09-05 20.54 20.62 20.18 20.33 0.0M
2024-09-04 20.40 20.86 20.36 20.86 0.0M
2024-09-03 21.57 21.61 20.97 21.14 0.0M
2024-09-02 21.00 21.72 20.89 21.59 0.0M
2024-08-30 21.63 21.70 20.96 21.02 0.0M
2024-08-29 21.82 22.19 21.71 22.19 0.0M
2024-08-28 20.98 21.57 20.66 21.23 0.0M
2024-08-27 22.84 22.84 21.80 21.93 0.0M
2024-08-26 23.23 23.31 23.00 23.07 0.0M
2024-08-23 22.86 22.86 22.49 22.64 0.0M
2024-08-22 22.45 22.47 22.18 22.19 0.0M
2024-08-21 22.21 22.22 21.68 22.04 0.0M
2024-08-20 22.60 22.88 21.92 21.95 0.0M
2024-08-19 22.58 22.59 22.12 22.18 0.1M
2024-08-16 22.70 22.70 22.21 22.30 0.0M
2024-08-15 22.73 23.05 22.40 23.00 0.0M
2024-08-14 23.58 23.84 22.74 22.80 0.0M
2024-08-13 23.15 23.15 22.78 22.95 0.0M
2024-08-12 22.05 23.62 22.00 23.10 0.0M
2024-08-09 23.34 23.42 22.25 22.43 0.0M
2024-08-08 21.14 21.83 20.98 21.70 0.0M
2024-08-07 21.85 22.15 20.71 20.85 0.0M
2024-08-06 21.84 22.10 21.07 21.70 0.0M
2024-08-05 20.38 21.02 19.01 21.01 0.2M
2024-08-02 27.97 27.97 25.96 26.07 0.0M
2024-08-01 27.86 28.20 27.41 27.63 0.0M
2024-07-31 29.17 29.20 28.99 28.99 0.0M
2024-07-30 29.67 29.67 28.92 29.13 0.0M
2024-07-29 29.53 29.70 28.89 28.89 0.0M
2024-07-26 28.85 28.85 28.25 28.43 0.0M
2024-07-25 27.84 27.90 27.38 27.49 0.0M
2024-07-24 30.13 30.38 29.85 29.93 0.0M
2024-07-23 30.33 30.84 30.07 30.08 0.0M
2024-07-22 30.36 30.61 30.00 30.15 0.0M
2024-07-19 30.13 30.29 29.50 29.91 0.0M
2024-07-18 29.86 30.26 29.69 29.79 0.0M
2024-07-17 30.47 30.47 29.94 29.98 0.0M
2024-07-16 29.52 30.12 29.33 30.12 0.0M
2024-07-15 29.24 29.46 29.04 29.32 0.0M
2024-07-12 26.87 27.36 26.66 27.22 0.0M
2024-07-11 27.31 28.06 27.29 27.42 0.0M
2024-07-10 27.33 27.37 27.05 27.34 0.0M
2024-07-09 27.03 27.30 26.84 26.84 0.0M
2024-07-08 25.54 26.99 25.44 26.40 0.0M
2024-07-05 25.20 26.37 24.83 26.37 0.1M
2024-07-04 28.25 28.25 27.20 27.32 0.0M
2024-07-03 29.80 29.80 28.88 29.11 0.0M
2024-07-02 30.57 30.59 30.18 30.18 0.0M
2024-07-01 30.72 30.87 30.54 30.60 0.0M
2024-06-28 30.61 30.84 30.21 30.30 0.0M
2024-06-27 30.07 30.65 29.94 30.57 0.0M
2024-06-26 30.09 30.20 29.82 29.82 0.0M
2024-06-25 29.92 30.40 29.63 30.36 0.0M
2024-06-24 29.91 30.00 28.86 29.22 0.0M
2024-06-21 31.19 31.33 30.88 31.03 0.0M
2024-06-20 31.90 32.06 31.09 31.27 0.0M
2024-06-19 31.59 31.59 31.10 31.23 0.0M
2024-06-18 30.53 30.60 29.95 30.26 0.0M
2024-06-17 31.61 31.65 31.00 31.09 0.0M
2024-06-14 31.16 31.33 30.96 31.09 0.0M
2024-06-13 30.77 31.13 30.60 30.66 0.0M
2024-06-12 31.16 32.08 31.14 31.76 0.0M
2024-06-11 31.37 31.47 30.98 31.08 0.0M
2024-06-10 32.55 32.73 32.32 32.73 0.0M
2024-06-07 33.40 33.68 33.17 33.46 0.0M
2024-06-06 33.60 33.78 33.50 33.64 0.0M
2024-06-05 33.41 33.45 33.20 33.45 0.0M
2024-06-04 32.87 33.21 32.83 33.21 0.0M
2024-06-03 33.55 33.76 33.00 33.16 0.0M
2024-05-31 32.96 33.62 32.85 33.05 0.0M
2024-05-30 32.99 33.31 32.74 33.20 0.0M
2024-05-29 33.80 33.80 33.13 33.15 0.0M
2024-05-28 33.79 34.24 33.56 33.65 0.0M
2024-05-27 34.21 34.68 34.06 34.62 0.1M
2024-05-24 32.87 32.87 32.00 32.63 0.0M
2024-05-23 33.31 34.55 32.97 33.68 0.0M
2024-05-22 33.00 33.11 32.13 32.87 0.0M
2024-05-21 32.08 33.60 31.98 33.31 0.1M
2024-05-20 26.96 27.30 26.96 27.24 0.0M
2024-05-17 26.02 27.25 26.02 27.25 0.0M
2024-05-16 26.42 26.46 25.90 25.91 0.0M
2024-05-15 25.54 26.15 25.44 26.15 0.0M
2024-05-14 25.76 25.76 25.33 25.57 0.0M
2024-05-13 25.93 26.41 25.89 26.11 0.0M
2024-05-10 26.95 26.97 25.90 25.95 0.0M
2024-05-09 26.63 26.63 26.22 26.58 0.0M
2024-05-08 26.79 26.85 26.41 26.61 0.0M
2024-05-07 27.17 27.69 26.98 27.16 0.0M
2024-05-06 28.07 28.45 27.12 27.21 0.0M
2024-05-03 26.52 27.12 26.26 27.12 0.0M
2024-05-02 25.99 26.78 25.82 26.66 0.0M
2024-04-30 28.20 28.20 26.40 26.65 0.0M
2024-04-29 28.24 28.33 27.80 28.20 0.0M
2024-04-26 27.79 28.16 27.68 27.68 0.0M
2024-04-25 28.00 28.00 27.36 27.96 0.0M
2024-04-24 29.00 29.27 28.43 28.43 0.0M
2024-04-23 28.44 29.02 28.18 28.76 0.0M
2024-04-22 28.84 28.84 28.40 28.45 0.0M
2024-04-19 27.89 27.92 27.44 27.52 0.0M
2024-04-18 26.48 27.60 26.33 27.38 0.0M
2024-04-17 27.67 27.67 26.33 26.43 0.0M
2024-04-16 27.71 27.99 26.94 27.31 0.0M
2024-04-15 28.97 29.21 27.85 28.17 0.0M
2024-04-12 31.57 31.66 30.78 30.95 0.0M
2024-04-11 31.86 32.14 31.00 31.11 0.0M
2024-04-10 31.06 31.11 30.30 30.96 0.0M
2024-04-09 32.11 32.11 30.72 30.89 0.0M
2024-04-08 30.16 32.18 30.16 31.93 0.1M
2024-04-05 28.93 29.35 28.31 29.17 0.0M
2024-04-04 29.13 29.73 29.13 29.62 0.0M
2024-04-03 29.27 29.68 29.17 29.22 0.0M
2024-04-02 30.11 30.11 28.77 29.10 0.0M
2024-03-28 31.52 31.88 31.47 31.57 0.0M
2024-03-27 31.43 32.34 30.84 30.97 0.0M
2024-03-26 32.05 32.28 31.24 31.55 0.0M
2024-03-25 30.46 31.65 30.24 31.62 0.0M
2024-03-22 30.94 31.07 29.01 29.18 0.0M
2024-03-21 30.78 31.41 30.64 30.81 0.1M
2024-03-20 28.25 29.84 27.85 27.99 0.1M
2024-03-19 29.23 29.24 28.12 29.00 0.1M
2024-03-18 31.74 31.74 30.54 31.11 0.1M
2024-03-15 32.98 32.99 31.00 32.32 0.1M
2024-03-14 34.69 34.88 33.55 33.92 0.0M
2024-03-13 35.12 35.70 34.55 34.83 0.0M
2024-03-12 35.40 35.50 34.20 34.39 0.0M
2024-03-11 34.99 35.56 34.74 35.31 0.1M
2024-03-08 34.30 34.90 33.46 33.78 0.0M
2024-03-07 33.34 33.77 33.10 33.38 0.0M
2024-03-06 33.20 34.24 32.80 33.19 0.1M
2024-03-05 32.35 33.61 32.20 32.81 0.0M
2024-03-04 30.66 31.45 30.60 31.26 0.0M
2024-03-01 29.78 30.51 29.74 29.90 0.0M
2024-02-29 30.68 31.10 30.30 30.51 0.1M
2024-02-28 29.31 29.91 29.10 29.88 0.1M
2024-02-27 28.34 28.88 28.30 28.63 0.0M
2024-02-26 27.31 27.92 26.80 27.89 0.0M
2024-02-23 25.96 26.07 25.67 25.80 0.0M
2024-02-22 26.38 26.72 25.94 26.34 0.0M
2024-02-21 25.94 26.16 25.41 25.88 0.0M
2024-02-20 25.95 26.50 25.55 25.86 0.0M
2024-02-19 25.94 25.95 25.70 25.91 0.0M
2024-02-16 25.10 25.34 24.40 24.80 0.0M
2024-02-15 24.75 25.37 24.69 25.20 0.0M
2024-02-14 23.74 24.70 23.74 24.51 0.0M
2024-02-13 23.56 23.85 23.31 23.42 0.0M
2024-02-12 22.11 22.75 21.96 22.60 0.0M
2024-02-09 21.83 22.38 21.83 22.06 0.0M
2024-02-08 21.47 21.86 21.47 21.61 0.0M
2024-02-07 21.00 21.14 20.97 21.14 0.0M
2024-02-06 20.63 20.98 20.62 20.98 0.0M
2024-02-05 20.53 20.74 20.43 20.43 0.0M
2024-02-02 20.35 20.52 20.26 20.44 0.0M
2024-02-01 20.16 20.33 20.04 20.04 0.0M
2024-01-31 20.73 20.73 20.20 20.53 0.0M
2024-01-30 20.37 20.85 20.32 20.82 0.0M
2024-01-29 19.98 20.24 19.80 20.24 0.0M
2024-01-26 19.49 20.04 19.49 20.03 0.0M
2024-01-25 19.58 19.67 19.27 19.33 0.0M
2024-01-24 19.65 19.85 19.49 19.60 0.0M
2024-01-23 20.41 20.41 19.16 19.42 0.0M
2024-01-22 21.24 21.24 20.71 20.75 0.0M
2024-01-19 21.71 21.96 21.37 21.37 0.0M
2024-01-18 22.33 22.35 22.07 22.08 0.0M
2024-01-17 22.43 22.53 22.29 22.36 0.0M
2024-01-16 22.13 22.57 22.05 22.48 0.0M
2024-01-15 21.95 22.30 21.95 22.04 0.0M
2024-01-12 22.65 23.70 22.54 23.18 0.0M
2024-01-11 22.61 23.50 22.50 22.73 0.1M
2024-01-10 20.76 21.37 20.52 21.23 0.0M
2024-01-09 20.15 20.18 19.57 19.77 0.0M
2024-01-08 19.51 19.87 19.34 19.77 0.0M
2024-01-05 19.80 19.89 19.40 19.43 0.0M
2024-01-04 19.54 19.96 19.38 19.78 0.0M
2024-01-03 20.65 20.90 18.82 19.69 0.1M
2024-01-02 20.80 21.15 20.57 20.70 0.0M