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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 97.45 98.15 96.70 97.84 0.0M
2021-12-29 100.06 100.65 97.39 98.82 0.0M
2021-12-28 102.64 103.23 101.03 101.03 0.0M
2021-12-27 106.35 107.68 105.96 107.11 0.0M
2021-12-23 102.16 104.16 102.16 103.70 0.0M
2021-12-22 106.60 106.60 103.70 105.45 0.0M
2021-12-21 105.75 106.24 104.53 104.90 0.0M
2021-12-20 100.59 100.62 98.81 100.22 0.0M
2021-12-17 101.75 103.13 98.48 103.13 0.0M
2021-12-16 105.92 107.76 105.66 107.32 0.0M
2021-12-15 101.88 102.47 96.55 97.58 0.0M
2021-12-14 100.01 101.26 98.80 99.94 0.0M
2021-12-13 105.13 105.69 99.51 99.70 0.0M
2021-12-10 106.38 111.01 104.12 104.74 0.0M
2021-12-09 114.71 114.71 109.97 110.88 0.0M
2021-12-08 115.20 116.88 112.06 115.06 0.0M
2021-12-07 114.87 116.74 114.87 115.20 0.0M
2021-12-06 106.85 108.81 102.96 108.81 0.0M
2021-12-03 120.11 121.68 115.05 115.83 0.0M
2021-12-02 120.19 121.00 117.86 117.86 0.0M
2021-12-01 124.34 124.73 123.22 123.97 0.0M
2021-11-30 115.96 123.45 115.73 122.59 0.0M
2021-11-29 114.66 115.00 113.16 114.83 0.0M
2021-11-26 114.39 114.39 103.45 107.31 0.0M
2021-11-25 113.77 119.53 113.44 118.59 0.0M
2021-11-24 112.94 114.12 111.30 112.36 0.0M
2021-11-23 108.95 114.32 107.92 113.78 0.0M
2021-11-22 110.73 112.45 109.24 111.98 0.0M
2021-11-19 106.84 111.41 106.84 111.14 0.0M
2021-11-18 111.54 111.54 105.13 105.13 0.0M
2021-11-17 110.59 111.71 107.95 111.21 0.0M
2021-11-16 112.33 113.71 108.65 113.04 0.0M
2021-11-15 121.66 123.18 120.51 120.67 0.0M
2021-11-12 122.02 122.92 117.50 117.50 0.0M
2021-11-11 121.81 123.88 121.55 123.88 0.0M
2021-11-10 121.28 125.25 120.99 125.03 0.0M
2021-11-09 122.75 123.55 122.74 122.90 0.0M
2021-11-08 121.76 122.53 121.32 122.53 0.0M
2021-11-05 116.84 116.84 114.91 115.35 0.0M
2021-11-04 116.53 116.87 114.73 114.73 0.0M
2021-11-03 118.30 118.55 115.62 116.73 0.0M
2021-11-02 111.56 115.92 111.56 115.63 0.0M
2021-11-01 110.91 112.42 110.91 111.00 0.0M
2021-10-29 110.43 114.04 109.59 113.69 0.0M
2021-10-28 103.31 107.48 102.93 106.46 0.0M
2021-10-27 108.31 108.31 101.67 102.83 0.0M
2021-10-26 107.55 108.23 106.12 106.63 0.0M
2021-10-25 105.17 106.57 105.17 106.46 0.0M
2021-10-22 105.30 105.30 101.69 102.04 0.0M
2021-10-21 106.17 111.13 102.79 102.91 0.0M
2021-10-20 98.17 103.64 98.17 103.64 0.0M
2021-10-19 96.64 98.28 95.83 97.10 0.0M
2021-10-18 99.44 99.44 95.88 96.24 0.0M
2021-10-15 98.08 98.18 96.69 97.16 0.0M
2021-10-14 93.25 97.88 93.18 97.88 0.0M
2021-10-13 89.42 89.62 87.90 89.62 0.0M
2021-10-12 89.49 90.42 88.20 90.34 0.0M
2021-10-11 90.53 93.00 90.53 92.53 0.0M
2021-10-08 92.23 93.94 92.23 93.05 0.0M
2021-10-07 90.71 93.30 90.70 92.47 0.0M
2021-10-06 89.62 93.42 87.37 93.42 0.0M
2021-10-05 87.07 88.61 87.07 87.99 0.0M
2021-10-04 85.74 86.46 83.90 85.21 0.0M
2021-10-01 77.56 83.14 77.56 82.87 0.0M
2021-09-30 77.58 77.58 75.86 77.04 0.0M
2021-09-29 74.54 75.07 74.10 74.38 0.0M
2021-09-28 74.59 74.74 72.74 72.95 0.0M
2021-09-27 79.09 79.87 77.52 77.59 0.0M
2021-09-24 77.85 78.98 69.53 73.23 0.0M
2021-09-23 79.49 79.75 77.96 78.66 0.0M
2021-09-22 74.10 76.20 73.56 76.20 0.0M
2021-09-21 77.17 78.12 75.93 77.64 0.0M
2021-09-20 81.32 81.32 74.74 78.34 0.0M
2021-09-17 90.43 90.43 86.95 87.75 0.0M
2021-09-16 91.86 92.00 90.64 91.67 0.0M
2021-09-15 85.32 88.21 85.32 88.16 0.0M
2021-09-14 83.81 85.80 83.61 85.80 0.0M
2021-09-13 82.81 82.81 78.62 81.24 0.0M
2021-09-10 86.44 86.44 81.00 82.16 0.0M
2021-09-09 87.47 89.59 86.04 88.41 0.0M
2021-09-08 83.84 86.69 82.56 86.29 0.0M
2021-09-07 97.99 97.99 85.41 85.41 0.0M
2021-09-06 98.80 99.73 97.33 98.87 0.0M
2021-09-03 95.32 100.10 95.32 99.34 0.0M
2021-09-02 94.91 95.51 93.90 94.61 0.0M
2021-09-01 88.91 89.60 88.80 89.44 0.0M
2021-08-31 81.20 87.35 81.20 85.29 0.0M
2021-08-30 80.00 80.98 80.00 80.98 0.0M
2021-08-27 78.77 81.85 78.77 81.85 0.0M
2021-08-26 78.15 79.27 78.15 78.76 0.0M
2021-08-25 81.51 81.51 79.20 80.68 0.0M
2021-08-24 85.10 85.37 81.78 81.78 0.0M
2021-08-23 84.87 85.40 84.20 84.20 0.0M
2021-08-20 82.45 83.93 82.01 83.84 0.0M
2021-08-19 76.71 78.19 75.87 78.19 0.0M
2021-08-18 77.99 78.36 76.65 78.18 0.0M
2021-08-17 79.63 83.06 79.63 80.67 0.1M
2021-08-16 83.22 83.37 80.97 80.97 0.0M
2021-08-13 81.47 82.52 80.63 80.83 0.0M
2021-08-12 79.57 80.17 76.93 77.61 0.0M
2021-08-11 82.11 82.84 81.87 82.75 0.0M
2021-08-10 79.03 80.56 79.03 79.19 0.0M
2021-08-09 74.46 80.00 74.22 80.00 0.0M
2021-08-06 70.32 71.00 69.16 71.00 0.0M
2021-08-05 67.65 70.40 65.66 70.40 0.0M
2021-08-04 62.48 67.17 62.48 67.17 0.0M
2021-08-03 62.10 63.02 61.96 62.76 0.0M
2021-08-02 65.92 66.35 64.72 66.29 0.0M
2021-07-30 60.48 60.48 58.90 58.97 0.0M
2021-07-29 57.82 58.33 57.37 58.23 0.0M
2021-07-28 57.27 58.47 57.27 57.92 0.0M
2021-07-27 55.59 57.33 55.59 57.33 0.0M
2021-07-26 59.88 59.88 58.60 59.14 0.0M
2021-07-23 52.62 52.74 52.10 52.27 0.0M
2021-07-22 50.19 50.97 50.07 50.97 0.0M
2021-07-21 47.39 49.24 47.39 49.24 0.0M
2021-07-20 44.62 45.57 44.16 45.57 0.0M
2021-07-19 48.15 48.15 45.69 46.00 0.0M
2021-07-16 48.44 48.44 47.16 48.43 0.0M
2021-07-15 49.14 49.39 48.39 48.39 0.0M
2021-07-14 47.59 50.83 47.59 50.65 0.0M
2021-07-13 50.76 50.87 49.83 50.19 0.0M
2021-07-12 54.24 54.24 52.73 52.79 0.0M
2021-07-09 53.59 54.75 52.43 54.60 0.0M
2021-07-08 56.21 56.21 53.72 54.67 0.1M
2021-07-07 60.34 60.66 59.27 59.27 0.0M
2021-07-06 58.27 58.88 57.10 58.25 0.0M
2021-07-05 57.32 57.69 55.62 55.62 0.0M
2021-07-02 51.57 53.28 51.47 53.28 0.0M
2021-07-01 54.69 54.69 52.62 53.44 0.0M
2021-06-30 53.57 54.14 52.99 52.99 0.0M
2021-06-29 54.00 55.63 53.02 55.63 0.0M
2021-06-28 49.67 52.56 49.67 52.56 0.0M
2021-06-25 48.92 48.92 45.26 45.64 0.0M
2021-06-24 48.15 50.43 48.15 50.43 0.0M
2021-06-23 50.22 50.22 49.60 49.76 0.0M
2021-06-22 49.02 49.02 46.06 47.02 0.0M
2021-06-21 50.82 50.82 48.38 49.65 0.0M
2021-06-18 58.54 58.54 56.34 56.34 0.0M
2021-06-17 61.01 61.12 60.30 60.30 0.0M
2021-06-16 62.93 62.93 59.79 59.79 0.0M
2021-06-15 64.22 64.28 62.74 62.74 0.0M
2021-06-14 61.90 63.16 61.36 63.00 0.0M
2021-06-11 59.44 60.72 59.44 59.84 0.0M
2021-06-10 62.30 63.88 61.36 61.81 0.0M
2021-06-09 62.10 62.90 61.24 62.90 0.0M
2021-06-08 60.44 61.50 57.73 57.73 0.0M
2021-06-07 67.77 69.49 67.77 68.29 0.0M