WisdomTree Core Physical Silver USD ETC

WSLV
🏛️ germany →
39.20
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
2025-09-26 38.54 39.20 38.44 39.20 0.0M
2025-09-25 37.41 38.33 37.38 38.28 0.0M
2025-09-24 37.40 37.67 37.26 37.40 0.0M
2025-09-23 37.06 37.59 36.99 37.50 0.0M
2025-09-22 37.13 37.18 36.77 37.14 0.1M
2025-09-19 35.68 36.35 35.62 36.30 0.0M
2025-09-18 35.05 35.37 35.05 35.31 0.0M
2025-09-17 35.32 35.45 34.70 35.43 0.1M
2025-09-16 36.18 36.29 35.75 35.75 0.1M
2025-09-15 35.88 36.05 35.65 36.02 0.0M
2025-09-12 35.77 36.09 35.73 35.97 0.0M
2025-09-11 35.07 35.40 34.95 35.27 0.0M
2025-09-10 35.07 35.17 34.97 35.07 0.0M
2025-09-09 35.06 35.15 34.63 34.85 0.0M
2025-09-08 34.97 35.41 34.90 35.07 0.1M
2025-09-05 34.90 35.21 34.64 34.83 0.0M
2025-09-04 34.97 35.17 34.67 34.85 0.0M
2025-09-03 35.05 35.36 34.95 35.21 0.0M
2025-09-02 34.77 34.94 34.44 34.94 0.0M
2025-09-01 34.59 34.75 34.42 34.71 0.1M
2025-08-29 33.24 33.66 33.19 33.62 0.0M
2025-08-28 33.30 33.41 33.21 33.21 0.0M
2025-08-27 33.00 33.09 32.85 33.09 0.0M
2025-08-26 33.25 33.27 32.90 33.02 0.0M
2025-08-25 33.19 33.22 32.97 33.15 0.0M
2025-08-22 32.78 33.24 32.44 33.24 0.0M
2025-08-21 32.48 32.77 32.19 32.77 0.0M
2025-08-20 31.85 32.38 31.73 32.33 0.0M
2025-08-19 32.40 32.59 32.00 32.07 0.0M
2025-08-18 32.57 32.69 32.48 32.55 0.0M
2025-08-15 32.50 32.52 32.26 32.36 0.0M
2025-08-14 32.89 32.91 32.50 32.61 0.0M
2025-08-13 32.75 32.92 32.73 32.74 0.0M
2025-08-12 32.56 32.56 32.21 32.42 0.0M
2025-08-11 32.53 32.60 32.27 32.47 0.0M
2025-08-08 32.82 32.97 32.76 32.76 0.0M
2025-08-07 32.61 32.99 32.52 32.75 0.0M
2025-08-06 32.66 32.67 32.37 32.43 0.0M
2025-08-05 32.33 32.76 32.30 32.56 0.0M
2025-08-04 32.12 32.32 32.05 32.18 0.0M
2025-08-01 31.95 31.99 31.66 31.91 0.0M
2025-07-31 32.38 32.38 31.66 31.95 0.0M
2025-07-30 32.90 33.14 32.63 32.63 0.0M
2025-07-29 32.90 33.12 32.85 32.89 0.0M
2025-07-28 32.65 32.78 32.57 32.78 0.0M
2025-07-25 33.20 33.25 32.47 32.47 0.0M
2025-07-24 33.24 33.25 32.94 33.10 0.0M
2025-07-23 33.46 33.62 33.35 33.62 0.0M
2025-07-22 33.17 33.49 33.08 33.31 0.0M
2025-07-21 32.91 33.27 32.89 33.17 0.0M
2025-07-18 32.98 33.05 32.48 32.71 0.0M
2025-07-17 32.68 32.75 32.41 32.61 0.0M
2025-07-16 32.56 32.73 32.40 32.44 0.0M
2025-07-15 32.76 32.80 32.38 32.38 0.0M
2025-07-14 33.24 33.44 32.71 32.71 0.0M
2025-07-11 31.92 32.77 31.89 32.69 0.0M
2025-07-10 31.14 31.48 31.07 31.37 0.0M
2025-07-09 31.17 31.27 30.93 31.06 0.0M
2025-07-08 31.32 31.32 31.02 31.06 0.0M
2025-07-07 31.05 31.17 30.87 31.17 0.0M
2025-07-04 31.23 31.36 31.11 31.26 0.0M
2025-07-03 31.15 31.31 30.98 31.23 0.0M
2025-07-02 30.43 30.94 30.43 30.89 0.0M
2025-07-01 30.85 30.93 30.61 30.64 0.0M
2025-06-30 30.80 30.84 30.56 30.56 0.0M
2025-06-27 31.08 31.08 30.50 30.79 0.0M
2025-06-26 31.05 31.32 31.00 31.21 0.0M
2025-06-25 31.01 31.01 30.72 30.90 0.0M
2025-06-24 31.08 31.12 30.45 30.77 0.0M
2025-06-23 31.36 31.55 31.31 31.39 0.0M
2025-06-20 31.00 31.31 30.96 31.13 0.0M
2025-06-19 31.72 31.72 31.59 31.67 0.0M
2025-06-18 32.30 32.34 31.95 31.98 0.0M
2025-06-17 31.51 32.23 31.45 32.22 0.0M
2025-06-16 31.49 31.53 31.21 31.37 0.0M
2025-06-13 31.17 31.57 31.10 31.27 0.0M
2025-06-12 31.47 31.47 30.82 31.30 0.0M
2025-06-11 32.00 32.03 31.40 31.54 0.0M
2025-06-10 32.01 32.19 31.75 31.86 0.0M
2025-06-09 31.75 32.09 31.69 32.06 0.0M
2025-06-06 31.62 31.80 31.36 31.60 0.1M
2025-06-05 30.22 31.43 30.22 31.08 0.1M
2025-06-04 30.26 30.31 30.00 30.08 0.0M
2025-06-03 29.87 30.29 29.83 30.29 0.0M
2025-06-02 29.12 30.12 29.08 30.04 0.0M
2025-05-30 29.16 29.28 29.02 29.03 0.0M
2025-05-29 29.35 29.53 29.11 29.17 0.0M
2025-05-28 29.40 29.42 29.18 29.22 0.0M
2025-05-27 29.06 29.13 28.85 29.13 0.0M
2025-05-26 29.35 29.39 29.20 29.27 0.0M
2025-05-23 29.32 29.33 29.05 29.31 0.0M
2025-05-22 29.54 29.65 28.93 29.18 0.0M
2025-05-21 29.22 29.52 29.17 29.44 0.0M
2025-05-20 28.54 29.20 28.50 29.14 0.2M
2025-05-19 28.89 28.89 28.68 28.71 0.0M
2025-05-16 28.82 28.82 28.57 28.74 0.0M
2025-05-15 28.43 28.96 28.30 28.94 0.0M
2025-05-14 29.25 29.26 28.62 28.78 0.0M
2025-05-13 29.77 29.80 29.25 29.39 0.0M
2025-05-12 29.39 29.40 28.70 29.30 0.0M
2025-05-09 28.89 29.10 28.89 28.99 0.0M
2025-05-08 28.70 28.92 28.63 28.92 0.0M
2025-05-07 29.06 29.06 28.64 28.72 0.0M
2025-05-06 29.10 29.23 29.00 29.22 0.0M
2025-05-05 28.59 28.59 28.40 28.50 0.0M
2025-05-02 29.11 29.11 28.11 28.26 0.0M
2025-04-30 28.81 28.95 28.29 28.82 0.0M
2025-04-29 29.02 29.36 29.00 29.04 0.1M
2025-04-28 28.94 29.10 28.86 28.96 0.0M
2025-04-25 29.42 29.47 28.93 28.97 0.0M
2025-04-24 29.39 29.47 29.15 29.36 0.0M
2025-04-23 28.75 29.55 28.57 29.32 0.0M
2025-04-22 28.59 28.73 28.05 28.64 0.0M
2025-04-17 28.55 28.65 28.26 28.39 0.0M
2025-04-16 28.71 29.10 28.69 28.88 0.0M
2025-04-15 28.54 28.58 28.36 28.51 0.0M
2025-04-14 28.08 28.46 27.92 28.25 0.0M
2025-04-11 27.67 28.40 27.40 28.19 0.0M
2025-04-10 28.38 28.38 27.69 27.70 0.0M
2025-04-09 27.33 27.65 27.22 27.46 0.0M
2025-04-08 27.39 27.87 27.39 27.61 0.0M
2025-04-07 27.15 27.91 27.00 27.41 0.0M
2025-04-04 28.37 28.61 26.91 27.13 0.0M
2025-04-03 30.15 30.19 28.65 28.77 0.0M
2025-04-02 31.19 31.49 31.17 31.19 0.0M
2025-04-01 31.45 31.52 31.14 31.28 0.0M
2025-03-31 31.72 31.79 30.93 31.33 0.0M
2025-03-28 31.87 32.01 31.34 31.48 0.0M
2025-03-27 31.31 31.85 31.25 31.85 0.0M
2025-03-26 31.27 31.35 31.12 31.24 0.0M
2025-03-25 30.68 31.14 30.68 31.13 0.0M
2025-03-24 30.55 30.83 30.49 30.55 0.0M
2025-03-21 30.72 30.72 30.15 30.44 0.0M
2025-03-20 30.86 30.91 30.47 30.76 0.0M
2025-03-19 31.07 31.12 30.77 30.83 0.0M
2025-03-18 31.01 31.85 31.01 31.15 0.0M
2025-03-17 31.02 31.17 30.74 30.85 0.0M
2025-03-14 31.26 31.33 30.84 30.90 0.0M
2025-03-13 30.30 31.19 30.30 31.12 0.0M
2025-03-12 30.19 30.48 30.19 30.40 0.0M
2025-03-11 29.60 30.01 29.60 29.96 0.0M
2025-03-10 30.07 30.07 29.67 29.67 0.0M
2025-03-07 30.10 30.10 29.65 29.68 0.0M
2025-03-06 30.05 30.36 29.90 30.23 0.0M
2025-03-05 30.22 30.34 29.82 30.19 0.0M
2025-03-04 30.15 30.34 29.93 30.07 0.0M
2025-03-03 30.00 30.42 30.00 30.22 0.0M
2025-02-28 29.89 30.00 29.62 29.83 0.0M
2025-02-27 30.34 30.43 30.00 30.11 0.0M
2025-02-26 30.19 30.44 30.13 30.33 0.0M
2025-02-25 30.69 30.84 29.82 29.82 0.0M
2025-02-24 31.07 31.11 30.66 30.82 0.0M
2025-02-21 31.34 31.53 31.14 31.28 0.0M
2025-02-20 31.58 31.89 31.44 31.51 0.0M
2025-02-19 31.45 31.68 31.24 31.37 0.0M
2025-02-18 30.91 31.40 30.91 31.39 0.0M
2025-02-17 30.75 30.93 30.75 30.78 0.0M
2025-02-14 31.49 31.81 30.85 30.85 0.0M
2025-02-13 31.01 31.03 30.83 30.83 0.0M
2025-02-12 30.73 31.05 30.57 31.04 0.0M
2025-02-11 30.89 30.94 30.31 30.84 0.0M
2025-02-10 31.16 31.35 30.94 31.07 0.0M
2025-02-07 31.07 31.47 31.02 31.47 0.0M
2025-02-06 30.69 31.13 30.69 31.00 0.0M
2025-02-05 31.04 31.23 30.95 31.19 0.0M
2025-02-04 30.73 31.03 30.44 31.03 0.0M
2025-02-03 30.42 30.77 30.36 30.77 0.0M
2025-01-31 30.25 30.55 30.25 30.25 0.0M
2025-01-30 29.76 30.36 29.76 30.34 0.0M
2025-01-29 29.14 29.77 29.14 29.56 0.0M
2025-01-28 28.68 29.08 28.65 28.99 0.0M
2025-01-27 28.76 29.09 28.68 28.76 0.0M
2025-01-24 29.46 29.64 29.14 29.38 0.0M
2025-01-23 29.42 29.46 28.92 29.10 0.0M
2025-01-22 29.57 29.65 29.40 29.54 0.0M
2025-01-21 29.35 29.56 29.35 29.51 0.0M
2025-01-20 29.50 29.50 29.00 29.30 0.0M
2025-01-17 29.68 29.75 29.39 29.46 0.0M
2025-01-16 29.87 30.04 29.80 29.91 0.0M
2025-01-15 29.13 29.54 29.00 29.54 0.0M
2025-01-14 29.00 29.17 28.92 29.02 0.0M
2025-01-13 29.61 29.61 28.98 29.05 0.0M
2025-01-10 29.38 29.78 29.34 29.70 0.0M
2025-01-09 29.21 29.50 29.21 29.29 0.0M
2025-01-08 29.08 29.31 29.08 29.27 0.0M
2025-01-07 28.99 29.17 28.95 28.98 0.0M
2025-01-06 28.66 28.97 28.66 28.95 0.0M
2025-01-03 28.81 28.97 28.81 28.87 0.0M
2025-01-02 28.25 28.79 28.25 28.79 0.0M