CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ germany →
101.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:05 102.42 102.42 102.30 102.30 1.1K
09:10 102.31 102.41 102.20 102.20 0.8K
09:15 102.34 102.43 102.34 102.43 0.6K
09:20 102.49 102.49 102.49 102.49 0.0K
09:25 102.52 102.60 102.52 102.60 0.7K
09:30 102.63 102.78 102.57 102.78 0.5K
09:35 102.60 102.84 102.60 102.77 0.2K
09:40 102.85 102.85 102.85 102.85 0.0K
09:45 102.84 102.84 102.76 102.76 0.1K
09:50 102.71 102.71 102.70 102.70 0.0K
09:55 102.66 102.66 102.58 102.58 0.1K
10:00 102.67 103.08 102.67 103.08 0.5K
10:05 103.11 103.11 102.96 102.96 0.2K
10:10 103.07 103.07 103.07 103.07 0.0K
10:15 103.15 103.15 102.99 102.99 0.1K
10:20 102.98 102.98 102.98 102.98 0.6K
10:35 103.01 103.01 103.00 103.00 0.1K
10:40 102.76 102.76 102.76 102.76 0.1K
10:45 102.50 102.50 102.48 102.48 1.6K
10:50 102.51 102.51 102.51 102.51 0.0K
11:15 103.06 103.34 103.06 103.34 0.1K
11:20 103.23 103.23 103.23 103.23 0.0K
11:25 103.31 103.31 103.31 103.31 0.0K
11:30 103.50 103.52 103.49 103.49 0.4K
11:35 103.66 103.66 103.66 103.66 0.0K
11:40 103.45 103.45 103.41 103.41 0.1K
11:45 103.16 103.20 103.16 103.20 0.1K
11:50 103.08 103.08 102.96 102.96 0.5K
11:55 102.94 102.94 102.86 102.86 0.3K
12:10 102.97 102.97 102.97 102.97 0.1K
12:15 103.10 103.10 103.10 103.10 0.0K
12:20 103.30 103.30 103.30 103.30 0.5K
12:35 102.92 102.92 102.92 102.92 0.0K
12:40 102.82 102.84 102.75 102.75 0.1K
12:45 102.73 102.74 102.73 102.74 1.5K
12:50 102.60 102.60 102.55 102.55 0.3K
13:00 102.74 102.74 102.74 102.74 0.0K
13:05 102.70 102.70 102.53 102.53 0.1K
13:10 102.23 102.30 102.23 102.30 0.2K
13:15 102.29 102.29 102.29 102.29 0.1K
13:25 102.51 102.51 102.51 102.51 0.0K
13:30 102.51 102.51 102.51 102.51 0.0K
13:35 102.46 102.55 102.46 102.55 0.1K
13:45 102.27 102.27 102.27 102.27 0.0K
13:50 102.31 102.34 102.30 102.34 0.3K
13:55 102.48 102.48 102.48 102.48 0.0K
14:05 102.75 102.75 102.70 102.70 0.1K
14:10 102.81 102.81 102.81 102.81 0.0K
14:15 102.50 102.50 102.50 102.50 0.0K
14:20 102.49 102.49 102.49 102.49 5.0K
14:25 102.00 102.00 100.96 100.96 1.2K
14:30 101.84 101.98 101.84 101.98 0.3K
14:35 102.50 102.50 102.09 102.10 0.2K
14:50 102.69 102.70 102.61 102.61 1.6K
14:55 102.25 102.25 102.25 102.25 0.0K
15:00 102.11 102.11 101.82 101.82 0.4K
15:05 101.62 101.91 101.62 101.91 0.2K
15:10 101.80 101.80 101.80 101.80 0.0K
15:15 102.28 102.72 102.28 102.51 4.1K
15:20 102.53 102.53 102.53 102.53 0.0K
15:25 102.73 102.77 102.73 102.75 1.4K
15:30 102.68 102.70 102.44 102.47 2.5K
15:35 101.80 101.80 101.80 101.80 0.2K
15:40 101.69 101.78 101.32 101.32 0.5K
15:45 101.90 101.95 101.82 101.91 3.5K
15:50 101.91 101.91 101.79 101.88 0.4K
15:55 101.75 101.75 101.74 101.74 0.1K
16:05 102.50 102.50 102.49 102.49 0.1K
16:10 102.48 102.50 102.48 102.50 0.0K
16:15 103.10 103.21 103.10 103.17 0.2K
16:25 103.36 103.36 103.02 103.02 0.2K
16:30 103.20 103.38 103.20 103.38 0.8K
16:35 103.33 103.33 103.09 103.09 0.3K
16:40 103.33 103.33 103.33 103.33 0.1K
16:50 103.11 103.11 103.11 103.11 0.1K
17:05 102.91 102.91 102.91 102.91 0.0K
17:10 103.00 103.00 103.00 103.00 0.1K
17:20 102.55 102.55 102.55 102.55 0.0K
17:25 102.50 102.62 102.46 102.62 0.2K
17:35 103.01 103.01 103.01 103.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available