CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ ドイツ →
101.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 97.62 97.75 96.87 96.87 0.0M
2024-12-27 95.20 98.08 94.42 94.86 0.0M
2024-12-23 94.48 96.16 93.49 94.16 0.0M
2024-12-20 95.72 97.01 88.60 96.88 0.1M
2024-12-19 105.52 106.04 102.15 103.40 0.0M
2024-12-18 109.12 110.33 108.44 109.74 0.0M
2024-12-17 113.36 114.36 111.34 111.86 0.0M
2024-12-16 112.47 112.56 110.17 111.94 0.0M
2024-12-13 110.51 112.54 109.89 111.02 0.0M
2024-12-12 110.66 113.00 110.41 111.74 0.0M
2024-12-11 103.74 108.17 103.74 107.59 0.0M
2024-12-10 105.04 106.47 100.59 100.81 0.0M
2024-12-09 110.27 110.78 106.90 108.11 0.1M
2024-12-06 109.56 113.91 107.96 112.88 0.0M
2024-12-05 108.88 111.45 108.75 109.12 0.0M
2024-12-04 105.05 108.90 104.87 107.05 0.0M
2024-12-03 102.38 103.00 99.43 101.16 0.0M
2024-12-02 103.92 104.52 100.97 103.22 0.0M
2024-11-29 100.03 102.70 100.03 101.54 0.0M
2024-11-28 101.60 102.64 99.80 99.80 0.0M
2024-11-27 96.85 100.76 96.34 100.43 0.0M
2024-11-26 96.42 96.42 92.88 94.99 0.0M
2024-11-25 96.88 100.57 94.79 99.20 0.0M
2024-11-22 95.72 97.04 93.17 94.48 0.1M
2024-11-21 88.72 95.25 88.25 93.92 0.0M
2024-11-20 87.48 89.01 86.95 88.25 0.0M
2024-11-19 87.74 88.49 86.52 87.97 0.0M
2024-11-18 88.13 89.76 86.07 89.76 0.0M
2024-11-15 85.73 88.02 85.04 85.65 0.0M
2024-11-14 90.70 91.19 86.20 87.76 0.0M
2024-11-13 88.46 93.85 88.08 92.78 0.0M
2024-11-12 94.80 96.32 89.82 90.96 0.1M
2024-11-11 87.53 92.34 87.28 91.36 0.1M
2024-11-08 80.16 81.67 80.00 80.81 0.0M
2024-11-07 77.97 78.26 76.53 78.10 0.0M
2024-11-06 72.00 73.74 71.11 73.42 0.0M
2024-11-05 66.50 67.25 66.25 66.99 0.0M
2024-11-04 67.15 67.42 66.25 66.26 0.0M
2024-11-01 68.35 70.40 68.05 69.00 0.0M
2024-10-31 72.21 72.29 69.64 69.77 0.0M
2024-10-30 73.41 74.35 73.00 73.42 0.0M
2024-10-29 71.83 73.00 71.76 72.91 0.0M
2024-10-28 69.24 69.79 68.80 68.90 0.0M
2024-10-25 68.71 70.30 67.73 69.74 0.0M
2024-10-24 70.41 70.41 68.90 69.57 0.0M
2024-10-23 71.85 71.91 69.82 69.91 0.0M
2024-10-22 72.82 73.19 71.75 72.08 0.0M
2024-10-21 74.64 74.81 73.01 73.04 0.0M
2024-10-18 72.03 72.50 71.56 72.45 0.0M
2024-10-17 71.81 71.81 70.98 71.56 0.0M
2024-10-16 71.13 71.91 70.90 71.32 0.0M
2024-10-15 71.20 73.08 69.53 70.18 0.0M
2024-10-14 68.53 71.81 68.40 71.76 0.0M
2024-10-11 65.38 66.48 65.21 66.00 0.0M
2024-10-10 65.17 65.29 64.60 64.70 0.0M
2024-10-09 66.07 66.75 65.76 66.75 0.0M
2024-10-08 65.81 65.81 65.20 65.20 0.0M
2024-10-07 67.46 67.98 66.00 67.29 0.0M
2024-10-04 63.86 64.92 63.67 64.69 0.0M
2024-10-03 64.21 64.37 62.44 62.44 0.0M
2024-10-02 66.45 66.69 64.97 66.11 0.0M
2024-10-01 70.58 70.63 66.89 67.79 0.0M
2024-09-30 69.91 70.14 68.95 69.48 0.0M
2024-09-27 70.96 71.62 70.20 71.62 0.0M
2024-09-26 69.59 70.36 69.57 70.36 0.0M
2024-09-25 69.43 69.80 69.36 69.36 0.0M
2024-09-24 70.52 70.73 68.91 69.46 0.0M
2024-09-23 70.48 71.03 70.34 71.03 0.0M
2024-09-20 67.90 68.26 67.00 67.69 0.0M
2024-09-19 64.39 64.89 64.33 64.70 0.0M
2024-09-18 62.17 62.17 60.81 61.49 0.0M
2024-09-17 61.23 63.61 61.23 63.36 0.0M
2024-09-16 61.26 61.78 60.78 61.11 0.0M
2024-09-13 62.62 64.47 62.62 64.47 0.0M
2024-09-12 63.52 63.60 62.38 62.38 0.0M
2024-09-11 62.56 62.80 61.61 62.26 0.0M
2024-09-10 62.95 63.63 62.50 63.05 0.0M
2024-09-09 61.81 62.75 61.03 61.52 0.0M
2024-09-06 63.29 63.99 60.62 61.22 0.0M
2024-09-05 64.22 64.49 63.00 63.30 0.0M
2024-09-04 63.72 65.40 63.72 65.16 0.0M
2024-09-03 67.43 67.45 65.56 66.08 0.0M
2024-09-02 65.59 67.61 65.30 67.44 0.0M
2024-08-30 67.57 67.69 65.68 65.69 0.0M
2024-08-29 68.05 69.33 67.82 69.33 0.0M
2024-08-28 65.45 67.66 64.71 66.09 0.0M
2024-08-27 71.21 71.28 68.00 68.86 0.0M
2024-08-26 71.80 72.83 71.80 71.96 0.0M
2024-08-23 71.39 71.39 70.26 70.92 0.0M
2024-08-22 70.01 70.21 69.30 69.30 0.0M
2024-08-21 69.38 69.40 67.70 69.34 0.0M
2024-08-20 71.49 71.49 68.21 68.70 0.0M
2024-08-19 70.47 70.52 68.77 68.93 0.0M
2024-08-16 70.75 70.78 69.05 69.76 0.0M
2024-08-15 70.48 71.99 70.12 71.81 0.0M
2024-08-14 73.48 74.24 70.90 71.15 0.0M
2024-08-13 72.07 72.28 71.00 71.61 0.0M
2024-08-12 69.12 73.38 68.29 72.05 0.0M
2024-08-09 72.96 72.97 68.29 68.29 0.0M
2024-08-08 65.69 68.33 65.34 67.63 0.0M
2024-08-07 67.85 68.76 64.17 64.75 0.0M
2024-08-06 68.10 69.00 65.62 67.71 0.0M
2024-08-05 63.44 66.06 58.98 66.06 0.1M
2024-08-02 86.40 86.40 81.00 81.95 0.0M
2024-08-01 86.94 87.76 85.60 85.90 0.0M
2024-07-31 91.60 91.60 90.40 90.40 0.0M
2024-07-30 91.10 91.88 90.25 90.88 0.0M
2024-07-29 91.86 92.76 90.08 90.08 0.0M
2024-07-26 89.02 89.10 87.88 88.59 0.0M
2024-07-25 86.71 86.92 85.00 85.77 0.0M
2024-07-24 93.86 94.69 93.00 93.32 0.0M
2024-07-23 94.46 96.15 93.75 93.81 0.0M
2024-07-22 94.48 95.28 93.68 94.06 0.0M
2024-07-19 91.71 94.34 91.71 93.51 0.0M
2024-07-18 93.30 94.40 92.57 92.57 0.0M
2024-07-17 94.79 94.80 93.20 93.81 0.0M
2024-07-16 91.94 93.94 91.32 93.92 0.0M
2024-07-15 91.12 91.62 90.30 91.41 0.0M
2024-07-12 84.33 85.14 82.96 84.73 0.0M
2024-07-11 84.96 88.37 84.96 85.31 0.0M
2024-07-10 84.89 85.26 84.25 85.10 0.0M
2024-07-09 83.96 84.91 83.50 83.50 0.0M
2024-07-08 79.55 86.11 79.35 82.21 0.0M
2024-07-05 78.47 82.07 77.30 82.07 0.0M
2024-07-04 87.75 87.82 84.70 85.22 0.0M
2024-07-03 92.57 92.57 89.83 90.55 0.0M
2024-07-02 95.00 95.25 93.40 95.25 0.0M
2024-07-01 95.48 95.88 94.96 95.57 0.0M
2024-06-28 95.52 95.74 93.81 94.25 0.0M
2024-06-27 93.10 95.67 93.02 95.28 0.0M
2024-06-26 93.65 93.93 92.70 92.70 0.0M
2024-06-25 92.94 94.42 92.38 94.33 0.0M
2024-06-24 92.96 93.45 88.68 90.84 0.0M
2024-06-21 97.07 97.54 95.46 96.36 0.0M
2024-06-20 98.10 99.54 96.55 97.14 0.0M
2024-06-19 97.94 97.94 96.64 96.97 0.0M
2024-06-18 94.90 95.09 93.00 94.06 0.0M
2024-06-17 97.97 98.25 96.34 96.59 0.0M
2024-06-14 97.00 97.46 96.10 96.51 0.0M
2024-06-13 95.39 96.28 95.19 95.27 0.0M
2024-06-12 96.91 99.80 96.75 98.69 0.0M
2024-06-11 97.36 97.47 96.40 96.59 0.0M
2024-06-10 101.02 101.67 100.39 101.67 0.0M
2024-06-07 103.66 104.40 103.22 103.89 0.0M
2024-06-06 104.29 104.77 104.00 104.42 0.0M
2024-06-05 103.78 103.81 102.98 103.81 0.0M
2024-06-04 102.24 103.19 101.95 103.15 0.0M
2024-06-03 104.28 104.80 102.50 102.85 0.0M
2024-05-31 102.30 104.41 101.79 102.54 0.0M
2024-05-30 102.37 103.20 101.36 102.94 0.0M
2024-05-29 105.01 105.01 102.57 102.57 0.0M
2024-05-28 104.84 106.38 104.03 104.34 0.0M
2024-05-27 106.42 107.44 106.00 107.44 0.0M
2024-05-24 100.47 101.45 99.10 101.21 0.0M
2024-05-23 103.31 107.28 102.00 104.30 0.0M
2024-05-22 102.53 102.57 99.63 102.20 0.0M
2024-05-21 99.65 103.90 99.27 103.32 0.0M
2024-05-20 83.61 84.54 83.61 84.54 0.0M
2024-05-17 80.66 84.53 80.66 84.53 0.0M
2024-05-16 81.93 82.11 80.00 80.20 0.0M
2024-05-15 79.04 81.10 78.79 81.10 0.0M
2024-05-14 79.88 79.88 78.48 79.18 0.0M
2024-05-13 80.00 81.74 80.00 80.93 0.0M
2024-05-10 83.51 83.51 80.29 80.41 0.0M
2024-05-09 82.34 82.46 81.13 82.46 0.0M
2024-05-08 82.93 83.07 82.00 82.36 0.0M
2024-05-07 84.10 85.80 83.71 84.11 0.0M
2024-05-06 87.26 88.20 83.98 84.32 0.0M
2024-05-03 82.31 84.00 81.32 84.00 0.0M
2024-05-02 80.51 82.93 80.31 82.59 0.0M
2024-04-30 87.39 87.39 82.23 82.48 0.0M
2024-04-29 87.45 87.80 87.20 87.37 0.0M
2024-04-26 86.28 87.13 85.71 85.71 0.0M
2024-04-25 86.90 87.10 84.77 86.54 0.0M
2024-04-24 89.74 90.59 88.09 88.09 0.0M
2024-04-23 88.09 89.84 87.28 89.08 0.0M
2024-04-22 89.36 89.36 87.91 88.17 0.0M
2024-04-19 86.29 86.38 84.98 85.34 0.0M
2024-04-18 82.17 85.21 81.76 84.78 0.0M
2024-04-17 85.74 85.74 81.50 81.66 0.0M
2024-04-16 85.98 86.70 83.84 84.38 0.0M
2024-04-15 89.63 90.43 86.11 87.18 0.0M
2024-04-12 97.72 97.98 95.27 95.68 0.0M
2024-04-11 98.56 98.95 96.00 96.28 0.0M
2024-04-10 96.36 96.36 93.41 95.73 0.0M
2024-04-09 99.18 99.18 94.98 95.35 0.0M
2024-04-08 93.28 99.50 93.28 98.45 0.0M
2024-04-05 89.52 90.52 87.51 90.10 0.0M
2024-04-04 90.07 91.99 90.07 91.65 0.0M
2024-04-03 90.42 91.68 90.16 90.41 0.0M
2024-04-02 93.13 93.13 89.00 89.90 0.0M
2024-03-28 97.49 98.59 97.33 97.53 0.0M
2024-03-27 97.25 99.62 95.38 95.66 0.0M
2024-03-26 99.40 99.64 96.71 98.36 0.0M
2024-03-25 94.35 97.82 93.60 97.82 0.0M
2024-03-22 95.71 95.94 89.66 89.94 0.0M
2024-03-21 95.97 97.00 94.61 95.28 0.0M
2024-03-20 87.28 92.29 86.32 86.59 0.0M
2024-03-19 90.41 90.41 86.89 89.53 0.0M
2024-03-18 97.98 97.98 94.29 95.87 0.0M
2024-03-15 101.79 101.79 96.71 99.77 0.0M
2024-03-14 107.14 107.57 103.51 104.87 0.0M
2024-03-13 108.27 110.00 106.00 107.08 0.0M
2024-03-12 108.85 109.32 105.50 105.83 0.0M
2024-03-11 107.20 109.70 107.20 108.66 0.0M
2024-03-08 105.74 107.27 103.24 104.17 0.0M
2024-03-07 102.94 104.15 102.13 103.10 0.0M
2024-03-06 102.15 105.72 101.45 102.20 0.0M
2024-03-05 99.94 103.92 98.23 101.17 0.0M
2024-03-04 94.50 97.05 94.50 96.16 0.0M
2024-03-01 91.88 93.90 91.59 92.28 0.0M
2024-02-29 94.74 95.81 93.64 94.16 0.0M
2024-02-28 90.32 92.26 89.53 92.26 0.0M
2024-02-27 87.59 89.17 87.49 88.28 0.0M
2024-02-26 84.12 86.06 82.50 85.73 0.0M
2024-02-23 79.79 80.15 79.29 79.46 0.0M
2024-02-22 81.11 81.85 79.80 81.07 0.0M
2024-02-21 79.88 80.33 78.54 79.23 0.0M
2024-02-20 79.90 81.56 78.77 79.67 0.0M
2024-02-19 79.89 79.89 79.18 79.78 0.0M
2024-02-16 77.15 77.90 75.40 76.34 0.0M
2024-02-15 76.16 78.10 76.16 77.54 0.0M
2024-02-14 72.99 76.10 72.98 75.36 0.0M
2024-02-13 72.61 73.44 71.75 72.02 0.0M
2024-02-12 68.27 70.00 67.74 69.58 0.0M
2024-02-09 67.16 68.90 67.16 67.86 0.0M
2024-02-08 66.24 67.28 66.09 66.51 0.0M
2024-02-07 64.64 65.04 64.58 65.04 0.0M
2024-02-06 63.67 64.59 63.55 64.59 0.0M
2024-02-05 63.25 63.93 62.86 62.86 0.0M
2024-02-02 62.49 63.11 62.31 62.91 0.0M
2024-02-01 62.01 62.69 61.64 61.64 0.0M
2024-01-31 63.64 63.64 62.39 63.20 0.0M
2024-01-30 62.61 64.00 62.52 64.00 0.0M
2024-01-29 61.26 62.28 61.04 62.28 0.0M
2024-01-26 59.90 61.53 59.90 61.53 0.0M
2024-01-25 60.22 60.23 59.24 59.53 0.0M
2024-01-24 60.42 61.02 60.00 60.19 0.0M
2024-01-23 62.55 62.59 58.75 59.59 0.0M
2024-01-22 65.40 65.40 63.63 63.85 0.0M
2024-01-19 66.72 67.36 65.86 65.90 0.0M
2024-01-18 68.61 68.72 67.78 67.91 0.0M
2024-01-17 69.07 69.56 68.60 68.73 0.0M
2024-01-16 68.00 69.39 67.80 69.06 0.0M
2024-01-15 67.45 68.44 67.32 67.77 0.0M
2024-01-12 69.69 72.60 69.45 71.26 0.0M
2024-01-11 69.59 72.15 69.11 69.68 0.0M
2024-01-10 64.16 66.00 63.38 65.23 0.0M
2024-01-09 62.05 62.05 60.50 60.82 0.0M
2024-01-08 59.86 60.99 59.70 60.74 0.0M
2024-01-05 60.88 61.10 59.52 59.67 0.0M
2024-01-04 60.01 61.19 59.65 60.75 0.0M
2024-01-03 63.52 64.04 58.11 60.53 0.0M
2024-01-02 63.86 65.00 63.41 63.54 0.0M