21Shares Ethereum Staking ETP

AETH
🏛️ ドイツ →
37.32
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
2021-12-30 36.84 37.05 36.55 37.00 0.0M
2021-12-29 37.77 37.99 36.66 37.36 0.1M
2021-12-28 38.90 39.00 37.93 38.17 0.0M
2021-12-27 40.06 40.73 39.98 40.48 0.0M
2021-12-23 38.64 39.36 38.55 39.16 0.0M
2021-12-22 40.30 40.41 39.17 39.82 0.0M
2021-12-21 39.99 40.25 39.47 39.65 0.1M
2021-12-20 38.16 38.23 37.45 37.81 0.1M
2021-12-17 38.49 39.04 36.69 38.88 0.0M
2021-12-16 39.98 40.82 39.77 40.57 0.0M
2021-12-15 38.43 38.83 36.50 36.99 0.0M
2021-12-14 37.80 38.32 37.38 37.77 0.0M
2021-12-13 39.56 40.16 37.35 37.58 0.1M
2021-12-10 40.24 41.99 39.25 39.60 0.0M
2021-12-09 43.43 43.43 41.36 41.93 0.1M
2021-12-08 43.60 44.23 42.13 43.53 0.0M
2021-12-07 43.52 44.19 43.29 43.55 0.1M
2021-12-06 40.42 41.24 38.87 41.24 0.2M
2021-12-03 45.44 46.15 43.22 43.77 0.1M
2021-12-02 45.52 45.87 44.45 44.50 0.1M
2021-12-01 47.13 47.38 46.19 46.86 0.1M
2021-11-30 43.90 46.92 43.50 46.28 0.1M
2021-11-29 43.35 43.50 42.65 43.45 0.1M
2021-11-26 42.84 42.84 39.00 40.50 0.1M
2021-11-25 43.10 45.19 42.80 44.80 0.0M
2021-11-24 42.59 43.37 41.80 42.48 0.1M
2021-11-23 41.21 43.42 40.69 43.14 0.0M
2021-11-22 41.94 43.07 41.23 42.22 0.0M
2021-11-19 40.43 42.17 40.31 42.01 0.1M
2021-11-18 42.19 42.24 39.85 39.85 0.1M
2021-11-17 41.66 42.29 40.83 41.96 0.0M
2021-11-16 42.71 43.09 40.59 42.63 0.1M
2021-11-15 45.99 46.78 45.40 45.63 0.0M
2021-11-12 46.24 46.55 44.61 44.61 0.1M
2021-11-11 46.06 46.75 45.70 46.68 0.1M
2021-11-10 45.83 47.46 45.60 47.38 0.1M
2021-11-09 46.46 46.94 46.20 46.44 0.1M
2021-11-08 45.99 46.37 45.72 46.30 0.1M
2021-11-05 44.02 44.27 43.40 43.47 0.1M
2021-11-04 44.11 44.72 43.22 43.41 0.1M
2021-11-03 44.77 44.77 43.35 44.12 0.1M
2021-11-02 42.20 43.97 42.12 43.79 0.1M
2021-11-01 42.00 42.60 41.79 41.97 0.1M
2021-10-29 41.82 43.10 41.39 43.09 0.1M
2021-10-28 39.17 40.64 38.82 40.27 0.1M
2021-10-27 41.10 41.10 38.28 38.90 0.1M
2021-10-26 40.72 41.00 40.10 40.36 0.0M
2021-10-25 39.79 40.43 39.72 40.23 0.1M
2021-10-22 39.77 40.15 38.47 38.66 0.1M
2021-10-21 40.05 42.26 38.78 39.00 0.2M
2021-10-20 37.15 39.35 37.15 39.13 0.1M
2021-10-19 36.49 37.17 36.18 36.72 0.1M
2021-10-18 37.61 37.66 35.61 36.34 0.2M
2021-10-15 37.12 37.17 36.41 36.74 0.0M
2021-10-14 35.15 37.10 35.10 36.97 0.1M
2021-10-13 33.78 34.07 33.29 33.84 0.0M
2021-10-12 33.83 34.57 33.23 34.13 0.1M
2021-10-11 34.28 35.30 34.16 35.00 0.0M
2021-10-08 34.92 35.79 34.80 35.17 0.1M
2021-10-07 34.32 35.37 34.24 34.93 0.0M
2021-10-06 33.84 35.37 32.61 35.32 0.1M
2021-10-05 32.97 33.70 32.84 33.30 0.0M
2021-10-04 32.40 33.12 31.77 32.20 0.1M
2021-10-01 29.35 31.75 29.34 31.32 0.1M
2021-09-30 29.16 29.40 28.71 29.15 0.1M
2021-09-29 28.17 28.41 27.95 28.12 0.1M
2021-09-28 28.19 28.47 27.39 27.60 0.1M
2021-09-27 29.88 30.23 29.21 29.34 0.1M
2021-09-24 29.47 29.89 26.26 27.71 0.2M
2021-09-23 29.93 30.65 29.33 29.75 0.2M
2021-09-22 28.00 28.80 27.70 28.80 0.2M
2021-09-21 29.22 29.66 28.50 29.34 0.1M
2021-09-20 30.72 30.72 28.30 29.68 0.2M
2021-09-17 34.16 34.16 32.59 33.19 0.0M
2021-09-16 34.78 34.87 34.00 34.63 0.1M
2021-09-15 32.31 33.31 32.29 33.30 0.1M
2021-09-14 31.59 32.42 31.50 32.42 0.0M
2021-09-13 31.38 32.14 29.73 30.70 0.1M
2021-09-10 32.69 32.69 30.74 31.08 0.1M
2021-09-09 33.12 33.99 32.51 33.45 0.1M
2021-09-08 31.72 32.82 30.66 32.70 0.1M
2021-09-07 37.15 37.15 30.05 32.49 0.1M
2021-09-06 37.38 37.71 36.77 37.41 0.0M
2021-09-03 36.04 38.21 35.97 37.55 0.1M
2021-09-02 35.88 36.43 35.44 35.79 0.1M
2021-09-01 33.67 33.93 33.56 33.83 0.1M
2021-08-31 30.69 33.12 30.69 32.27 0.1M
2021-08-30 30.32 30.62 30.14 30.60 0.0M
2021-08-27 29.83 31.11 29.68 30.96 0.0M
2021-08-26 29.59 30.02 29.38 29.78 0.0M
2021-08-25 30.82 30.84 29.60 30.51 0.0M
2021-08-24 32.15 32.31 30.94 30.97 0.1M
2021-08-23 32.07 32.50 31.82 31.83 0.0M
2021-08-20 31.18 31.89 30.82 31.73 0.1M
2021-08-19 28.98 29.56 28.59 29.56 0.0M
2021-08-18 29.51 29.70 28.78 29.54 0.0M
2021-08-17 30.08 31.55 30.02 30.46 0.0M
2021-08-16 31.47 31.64 30.50 30.61 0.0M
2021-08-13 30.85 31.36 30.48 30.55 0.1M
2021-08-12 30.17 30.45 29.10 29.35 0.1M
2021-08-11 31.41 31.48 30.89 31.29 0.0M
2021-08-10 29.92 31.16 29.80 30.00 0.1M
2021-08-09 28.16 30.30 27.99 30.29 0.1M
2021-08-06 26.63 27.00 26.12 26.88 0.1M
2021-08-05 25.60 26.88 24.10 26.61 0.2M
2021-08-04 23.65 25.66 23.44 25.45 0.0M
2021-08-03 23.49 24.09 23.36 23.74 0.1M
2021-08-02 24.91 25.18 24.38 25.07 0.1M
2021-07-30 22.91 22.91 22.02 22.32 0.1M
2021-07-29 21.91 22.12 21.70 22.07 0.0M
2021-07-28 21.71 22.46 21.71 21.92 0.1M
2021-07-27 21.04 22.15 20.96 21.70 0.1M
2021-07-26 22.63 22.66 22.09 22.43 0.0M
2021-07-23 19.89 19.90 19.59 19.75 0.0M
2021-07-22 19.00 19.36 18.71 19.28 0.1M
2021-07-21 17.97 18.68 17.90 18.64 0.1M
2021-07-20 16.83 17.31 16.50 17.24 0.1M
2021-07-19 18.24 18.24 17.23 17.40 0.1M
2021-07-16 18.31 18.35 17.70 18.35 0.0M
2021-07-15 18.61 18.84 17.98 18.32 0.1M
2021-07-14 18.05 19.23 17.92 19.14 0.1M
2021-07-13 19.20 19.47 18.76 18.98 0.0M
2021-07-12 20.54 20.56 19.80 19.97 0.0M
2021-07-09 20.27 20.79 19.72 20.64 0.1M
2021-07-08 21.32 21.35 20.31 20.65 0.1M
2021-07-07 22.85 23.00 22.42 22.42 0.0M
2021-07-06 22.10 22.40 21.53 22.03 0.1M
2021-07-05 21.71 21.94 20.99 21.04 0.0M
2021-07-02 19.50 20.24 19.31 20.13 0.0M
2021-07-01 20.65 20.69 19.77 20.21 0.0M
2021-06-30 20.33 20.58 20.03 20.03 0.0M
2021-06-29 20.45 21.23 20.07 21.05 0.0M
2021-06-28 18.81 19.82 18.76 19.70 0.0M
2021-06-25 18.56 18.61 16.99 17.26 0.1M
2021-06-24 18.25 19.10 18.25 19.10 0.0M
2021-06-23 18.98 19.29 18.66 18.82 0.1M
2021-06-22 18.56 18.56 16.05 17.70 0.2M
2021-06-21 19.49 19.50 18.00 18.78 0.1M
2021-06-18 22.17 22.36 21.28 21.33 0.0M
2021-06-17 23.10 23.27 22.45 22.83 0.0M
2021-06-16 23.82 23.82 22.50 22.62 0.0M
2021-06-15 24.34 24.47 23.68 23.73 0.0M
2021-06-14 23.50 24.08 23.09 23.83 0.0M
2021-06-11 22.47 23.10 22.29 22.66 0.0M
2021-06-10 23.62 24.21 23.20 23.41 0.0M
2021-06-09 23.60 23.97 22.79 23.83 0.1M
2021-06-08 22.77 23.76 21.32 21.86 0.1M
2021-06-07 25.61 26.47 25.55 25.81 0.0M
2021-06-04 24.50 24.85 23.79 24.61 0.0M
2021-06-03 26.41 26.81 25.81 26.21 0.1M
2021-06-02 24.62 25.98 24.60 25.81 0.0M
2021-06-01 24.80 24.80 23.59 23.66 0.1M
2021-05-31 22.47 24.26 22.23 24.25 0.1M
2021-05-28 23.67 24.21 22.54 23.78 0.1M
2021-05-27 25.60 26.63 25.18 26.16 0.1M
2021-05-26 26.56 26.83 24.64 25.55 0.1M
2021-05-25 24.64 24.80 22.12 24.25 0.1M
2021-05-21 25.49 25.88 22.12 23.01 0.2M
2021-05-20 25.05 27.80 24.13 27.12 0.3M
2021-05-19 27.22 27.82 19.00 25.24 0.4M
2021-05-18 32.39 33.16 30.35 31.45 0.1M
2021-05-17 32.10 33.33 30.90 30.90 0.2M
2021-05-14 36.04 38.96 35.94 38.95 0.2M
2021-05-13 37.27 37.96 33.65 35.54 0.3M
2021-05-12 40.18 41.09 39.35 39.35 0.1M
2021-05-11 37.04 38.00 35.20 37.52 0.1M
2021-05-10 38.42 39.00 37.19 38.32 0.1M
2021-05-07 32.45 33.00 32.11 32.79 0.1M
2021-05-06 32.39 33.78 32.28 33.78 0.0M
2021-05-05 30.81 32.29 30.81 31.51 0.1M
2021-05-04 31.87 33.33 30.56 31.28 0.2M
2021-05-03 29.00 30.22 28.99 29.83 0.1M
2021-04-30 26.13 26.27 25.68 25.94 0.0M
2021-04-29 25.67 26.23 25.47 26.13 0.1M
2021-04-28 24.43 25.98 24.35 25.18 0.1M
2021-04-27 24.06 24.89 23.88 24.89 0.0M
2021-04-26 23.14 23.75 22.80 23.50 0.1M
2021-04-23 20.80 21.80 19.92 21.70 0.1M
2021-04-22 23.86 24.73 22.88 24.50 0.1M
2021-04-21 21.77 23.33 21.19 22.82 0.0M
2021-04-20 19.42 20.96 19.12 20.63 0.0M
2021-04-19 21.51 21.99 19.62 20.10 0.1M
2021-04-16 22.92 23.20 21.93 22.91 0.1M
2021-04-15 23.48 23.52 22.80 23.34 0.0M
2021-04-14 22.70 22.85 22.00 22.24 0.1M
2021-04-13 20.88 21.70 20.59 21.56 0.0M
2021-04-12 21.16 21.23 20.30 20.31 0.0M
2021-04-09 19.71 20.06 19.66 19.67 0.0M
2021-04-08 19.34 19.55 19.00 19.51 0.0M
2021-04-07 19.83 19.89 18.52 18.99 0.0M
2021-04-06 20.42 20.42 19.62 19.88 0.0M
2021-04-01 18.56 19.01 18.46 18.71 0.0M
2021-03-31 17.97 17.97 17.31 17.76 0.0M
2021-03-30 17.66 17.94 17.57 17.75 0.0M
2021-03-29 16.40 17.32 16.40 17.19 0.0M
2021-03-26 15.78 16.08 15.62 16.08 0.0M
2021-03-25 15.22 15.62 14.89 15.37 0.0M
2021-03-24 16.42 16.74 16.42 16.44 0.0M
2021-03-23 16.06 16.48 15.98 16.48 0.0M
2021-03-22 17.15 17.17 16.80 16.80 0.0M
2021-03-19 17.07 17.51 17.07 17.40 0.0M
2021-03-18 17.63 17.63 17.04 17.43 0.0M
2021-03-17 17.11 17.11 16.72 17.04 0.0M
2021-03-16 17.28 17.29 16.92 17.17 0.0M
2021-03-15 17.02 17.18 16.52 16.88 0.0M
2021-03-12 17.05 17.12 16.39 16.90 0.0M
2021-03-11 16.49 17.28 16.49 17.08 0.0M
2021-03-10 17.23 17.67 17.23 17.59 0.0M
2021-03-09 17.42 17.60 16.92 17.47 0.0M