Italia markets closed

Grayscale Ethereum Trust (ETH) (ETHE)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,24+0,21 (+0,60%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202435,6035,6834,6635,2435,242.055.500
30 mag 202435,0835,7134,9635,0335,034.300.400
29 mag 202435,3035,4134,8734,9534,952.376.600
28 mag 202435,9836,2834,9635,6735,674.921.200
24 mag 202434,5034,9833,8634,9734,9713.824.200
23 mag 202433,5334,2232,5533,8033,807.871.700
22 mag 202432,1533,6332,0132,7832,785.889.000
21 mag 202431,2533,8531,2532,7632,7620.986.800
20 mag 202423,1829,6123,0028,7128,716.832.500
17 mag 202422,6023,3822,5423,2023,203.969.100
16 mag 202421,9121,9521,5121,8021,802.007.500
15 mag 202421,4122,2121,3622,1422,142.214.900
14 mag 202421,0321,3520,7520,9020,901.559.100
13 mag 202421,1221,3820,9221,3121,311.259.000
10 mag 202421,5721,6920,7520,8020,801.534.100
09 mag 202421,2821,6421,0421,5721,571.616.400
08 mag 202421,8822,0021,3421,4021,401.636.600
07 mag 202422,4022,7822,1222,2122,211.315.000
06 mag 202422,9022,9522,2622,3022,301.718.600
03 mag 202422,0122,6522,0122,5122,511.745.200
02 mag 202421,2521,7521,0521,6521,651.414.700
01 mag 202420,4721,7219,8320,7120,713.573.800
30 apr 202421,6221,7220,5520,6320,633.415.000
29 apr 202422,5922,9222,1522,7922,791.967.700
26 apr 202422,3322,7522,0422,4722,471.843.700
25 apr 202422,2022,7221,7722,5522,551.451.400
24 apr 202423,0723,5422,0622,4222,421.766.800
23 apr 202422,9123,6522,6722,8322,831.754.300
22 apr 202423,2924,0722,8422,9322,932.556.900
19 apr 202421,6722,5721,6322,4722,471.952.400
18 apr 202421,4622,1421,1821,6421,642.355.900
17 apr 202421,7421,9120,4121,1821,183.091.800
16 apr 202422,2022,6321,2921,7621,763.691.300
15 apr 202423,9824,3622,2022,4722,473.947.200
12 apr 202425,5225,5223,0223,8023,803.545.100
11 apr 202425,8726,0525,2525,7325,731.458.400
10 apr 202424,8825,8424,5525,5125,511.764.800
09 apr 202426,9126,9124,9725,5525,552.912.300
08 apr 202425,8727,3325,0027,2227,224.504.300
05 apr 202423,4723,9923,3023,3023,301.712.200
04 apr 202424,5725,1223,9524,1624,162.683.000
03 apr 202424,0224,6923,7124,1324,132.816.000
02 apr 202423,9823,9923,0123,5523,554.478.200
01 apr 202426,4426,4524,6925,4325,433.308.900
28 mar 202425,3626,6725,3626,1526,153.224.800
27 mar 202427,0227,2125,0925,1225,123.019.100
26 mar 202427,5127,6826,2026,2326,233.000.100
25 mar 202425,7227,5025,5027,3927,395.218.000
22 mar 202426,4826,5924,7725,1825,184.122.200
21 mar 202428,0028,0026,4026,7926,794.461.500
20 mar 202426,0226,7424,4026,5826,587.248.600
19 mar 202425,1525,8823,8225,2125,218.016.100
18 mar 202428,5828,9926,2626,4026,408.309.100
15 mar 202428,6030,7527,4929,5029,506.852.200
14 mar 202431,6831,7429,1029,4029,406.285.000
13 mar 202432,7232,8031,5132,5232,524.930.200
12 mar 202433,8133,8830,5832,4532,457.879.400
11 mar 202435,2235,6733,9234,1634,166.965.000
08 mar 202433,9634,8732,9434,4934,496.144.800
07 mar 202432,7533,8732,4133,8633,864.209.900
06 mar 202432,3333,2931,4832,9532,956.825.200
05 mar 202431,9633,1827,0728,5328,5310.566.700
04 mar 202429,9131,3029,9031,1731,175.555.900
01 mar 202429,2929,6028,9029,5229,522.906.600
29 feb 202429,6730,2628,4628,8828,884.853.000
28 feb 202429,4530,2927,8228,2028,208.183.200
27 feb 202428,4528,8127,7928,4628,464.650.100
26 feb 202426,2127,8826,1827,7227,725.638.600
23 feb 202425,4325,6024,9125,3025,302.479.300
22 feb 202424,9626,0024,9225,8825,883.485.000
21 feb 202424,8325,1524,2524,6624,662.641.200
20 feb 202424,9625,4924,1125,4825,485.970.600
16 feb 202423,9624,1922,9823,3423,343.099.500
15 feb 202423,3324,0023,3023,7623,763.690.200
14 feb 202422,5723,0622,5122,9322,934.982.300
13 feb 202421,5421,7121,0821,2421,243.101.700
12 feb 202420,9621,6220,6021,5921,594.977.300
09 feb 202420,8821,1220,5720,8520,854.110.200
08 feb 202420,4020,7020,0820,3820,383.913.400
07 feb 202419,6820,3519,5520,3120,313.689.700
06 feb 202419,1619,9919,1219,7419,742.206.300
05 feb 202419,1719,2518,6118,8018,801.590.100
02 feb 202419,3419,5418,9219,0119,012.277.700
01 feb 202419,1419,9819,1119,4419,441.663.100
31 gen 202419,5420,1219,2119,2719,271.912.100
30 gen 202419,8520,3419,6020,1220,122.111.300
29 gen 202419,2620,3618,8119,8519,853.363.800
26 gen 202418,5719,2718,3419,1919,193.496.100
25 gen 202417,8118,1117,6218,0918,091.805.200
24 gen 202417,7918,1717,5417,8117,813.093.200
23 gen 202417,9718,0517,0217,5117,518.125.000
22 gen 202419,5620,1018,8819,0119,013.944.000
19 gen 202419,3220,5719,0520,3120,315.983.100
18 gen 202420,4620,7818,8919,2519,254.819.100
17 gen 202421,3721,4220,2320,4620,463.093.000
16 gen 202420,7421,6019,9121,5921,595.404.300
12 gen 202422,6223,0020,5020,7620,7610.237.700
11 gen 202422,8723,1620,2621,8821,8813.347.700
10 gen 202419,4921,0019,4821,0021,006.656.500
09 gen 202418,5418,7218,1118,4718,473.473.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...