WisdomTree Physical Cardano

ADAW
🏛️ 프랑스 →
8.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.14 8.19 7.95 8.13 0.0M
2025-09-25 8.26 8.35 8.25 8.31 0.0M
2025-09-24 8.50 8.66 8.50 8.65 0.0M
2025-09-23 8.58 8.58 8.58 8.56 0.0M
2025-09-22 8.64 8.64 8.62 8.59 0.0M
2025-09-19 9.42 9.42 9.37 9.36 0.0M
2025-09-18 9.41 9.53 9.41 9.59 0.0M
2025-09-17 9.13 9.13 8.97 8.95 0.0M
2025-09-16 8.99 8.99 8.99 8.98 0.0M
2025-09-15 9.32 9.32 9.01 8.96 0.0M
2025-09-12 9.42 9.42 9.34 9.29 0.0M
2025-09-11 9.30 9.32 9.30 9.16 0.0M
2025-09-10 9.19 9.19 9.19 9.30 0.0M
2025-09-09 9.21 9.21 9.21 9.00 0.0M
2025-09-08 8.79 8.79 8.79 9.06 0.0M
2025-09-05 8.64 8.64 8.64 8.64 0.0M
2025-09-04 8.60 8.60 8.60 8.50 0.0M
2025-09-03 8.75 8.75 8.75 8.79 0.0M
2025-09-02 8.61 8.61 8.61 8.61 0.0M
2025-09-01 8.42 8.42 8.42 8.51 0.0M
2025-08-29 8.79 8.79 8.57 8.69 0.0M
2025-08-28 9.19 9.19 9.19 9.06 0.0M
2025-08-27 9.08 9.08 9.07 9.20 0.0M
2025-08-26 8.84 9.00 8.84 8.97 0.0M
2025-08-25 9.30 9.30 9.30 9.13 0.0M
2025-08-22 9.04 9.04 9.04 9.52 0.0M
2025-08-21 9.23 9.23 9.23 9.12 0.0M
2025-08-20 8.91 9.00 8.91 9.26 0.0M
2025-08-19 9.74 9.74 9.74 9.47 0.0M
2025-08-18 9.59 9.59 9.58 9.52 0.0M
2025-08-15 10.02 10.02 9.77 9.70 0.0M
2025-08-14 10.43 10.47 9.76 9.63 0.0M
2025-08-13 8.88 9.30 8.88 9.08 0.0M
2025-08-12 8.25 8.39 8.18 8.53 0.0M
2025-08-11 8.35 8.35 8.35 8.33 0.0M
2025-08-08 8.35 8.35 8.35 8.22 0.0M
2025-08-07 7.78 7.82 7.78 8.02 0.0M
2025-08-06 7.65 7.69 7.65 7.72 0.0M
2025-08-05 7.89 7.89 7.83 7.68 0.0M
2025-08-04 7.78 7.85 7.78 7.92 0.0M
2025-08-01 7.79 7.79 7.70 7.75 0.0M
2025-07-31 8.37 8.43 8.37 8.14 0.0M
2025-07-30 8.33 8.33 8.33 8.23 0.0M
2025-07-29 8.51 8.51 8.27 8.28 0.0M
2025-07-28 8.76 8.76 8.69 8.54 0.0M
2025-07-25 8.29 8.47 8.14 8.19 0.0M
2025-07-24 8.41 8.65 8.41 8.58 0.0M
2025-07-23 9.14 9.14 9.03 8.61 0.0M
2025-07-22 9.20 9.22 9.20 9.25 0.0M
2025-07-21 9.43 9.70 9.27 9.61 0.0M
2025-07-18 9.24 9.24 8.96 8.62 0.0M
2025-07-17 8.16 8.52 8.16 8.44 0.0M
2025-07-16 7.86 8.01 7.86 7.92 0.0M
2025-07-15 7.62 7.62 7.62 7.58 0.0M
2025-07-14 7.91 7.91 7.91 7.75 0.0M
2025-07-11 8.12 8.12 8.12 8.12 0.0M
2025-07-10 6.51 6.65 6.51 6.59 0.0M
2025-07-09 6.22 6.22 6.22 6.38 0.0M
2025-07-08 6.00 6.00 6.00 6.06 0.0M
2025-07-07 6.07 6.07 6.07 6.12 0.0M
2025-07-04 6.10 6.10 6.10 5.94 0.0M
2025-07-03 6.19 6.19 6.19 6.19 0.0M
2025-07-02 5.80 5.80 5.80 5.96 0.0M
2025-07-01 5.85 5.85 5.75 5.69 0.0M
2025-06-30 5.86 5.86 5.86 5.88 0.0M
2025-06-27 5.81 5.81 5.80 5.76 0.0M
2025-06-26 5.98 5.98 5.98 5.78 0.0M
2025-06-25 6.15 6.15 6.15 5.99 0.0M
2025-06-24 6.15 6.15 6.15 6.15 0.0M
2025-06-23 5.80 5.80 5.80 5.80 0.0M
2025-06-20 6.29 6.29 6.29 6.22 0.0M
2025-06-19 6.40 6.40 6.40 6.33 0.0M
2025-06-18 6.52 6.52 6.52 6.32 0.0M
2025-06-17 6.69 6.69 6.69 6.47 0.0M
2025-06-16 6.82 6.82 6.82 6.86 0.0M
2025-06-13 6.76 6.76 6.76 6.76 0.0M
2025-06-12 7.36 7.36 7.36 7.21 0.0M
2025-06-11 7.77 7.77 7.77 7.71 0.0M
2025-06-10 7.50 7.50 7.50 7.47 0.0M
2025-06-09 7.09 7.09 7.09 7.23 0.0M
2025-06-06 7.17 7.17 7.17 7.17 0.0M
2025-06-05 7.27 7.27 7.27 7.24 0.0M
2025-06-04 7.48 7.48 7.48 7.37 0.0M
2025-06-03 7.44 7.44 7.44 7.47 0.0M
2025-06-02 7.32 7.32 7.20 7.20 0.0M
2025-05-30 7.59 7.59 7.57 7.62 0.0M
2025-05-29 8.13 8.15 8.13 7.99 0.0M
2025-05-28 8.08 8.08 8.08 8.06 0.0M
2025-05-27 8.15 8.15 8.15 8.25 0.0M
2025-05-26 8.24 8.24 8.24 8.21 0.0M
2025-05-23 8.76 8.76 8.76 8.47 0.0M
2025-05-22 8.49 8.49 8.49 8.70 0.0M
2025-05-21 8.24 8.24 8.10 8.24 0.0M
2025-05-20 8.01 8.01 8.01 7.94 0.0M
2025-05-19 7.88 7.91 7.88 7.96 0.0M
2025-05-16 8.50 8.50 8.50 8.49 0.0M
2025-05-15 8.56 8.56 8.24 8.34 0.0M
2025-05-14 9.00 9.00 8.73 8.75 0.0M
2025-05-13 8.70 8.75 8.70 8.79 0.0M
2025-05-12 9.05 9.05 9.05 9.05 0.0M
2025-05-09 8.44 8.44 8.44 8.44 0.0M
2025-05-08 7.94 7.94 7.94 7.94 0.0M
2025-05-07 7.28 7.28 7.28 7.18 0.0M
2025-05-06 7.17 7.17 7.17 7.04 0.0M
2025-05-05 7.39 7.39 7.39 7.10 0.0M
2025-05-02 7.66 7.66 7.66 7.60 0.0M
2025-04-30 7.49 7.49 7.49 7.32 0.0M
2025-04-29 7.65 7.65 7.65 7.63 0.0M
2025-04-28 7.75 7.82 7.75 7.42 0.0M
2025-04-25 7.76 7.79 7.76 7.78 0.0M
2025-04-24 7.37 7.37 7.37 7.90 0.0M
2025-04-23 7.58 7.66 7.58 7.37 0.0M
2025-04-22 6.66 6.66 6.66 7.04 0.0M
2025-04-17 6.67 6.67 6.67 6.63 0.0M
2025-04-16 6.53 6.53 6.53 6.63 0.0M
2025-04-15 6.91 6.91 6.91 6.78 0.0M
2025-04-14 6.80 6.80 6.80 6.89 0.0M
2025-04-11 6.82 6.82 6.82 6.66 0.0M
2025-04-10 6.54 6.54 6.54 6.54 0.0M
2025-04-09 6.36 6.36 6.36 6.32 0.0M
2025-04-08 6.48 6.66 6.48 6.67 0.0M
2025-04-07 6.36 6.36 6.36 6.36 0.0M
2025-04-04 7.22 7.22 7.22 7.44 0.0M
2025-04-03 7.22 7.22 6.94 6.90 0.0M
2025-04-02 7.52 7.52 7.52 7.78 0.0M
2025-04-01 7.61 7.61 7.61 7.79 0.0M
2025-03-31 7.28 7.51 7.28 7.47 0.0M
2025-03-28 7.96 7.96 7.96 7.88 0.0M
2025-03-27 8.39 8.39 8.39 8.33 0.0M
2025-03-26 8.71 8.71 8.71 8.41 0.0M
2025-03-25 8.36 8.61 8.36 8.52 0.0M
2025-03-24 8.16 8.16 8.16 8.24 0.0M
2025-03-21 8.05 8.05 8.05 7.99 0.0M
2025-03-20 8.19 8.19 8.19 8.13 0.0M
2025-03-19 7.95 7.95 7.95 8.25 0.0M
2025-03-18 7.93 7.93 7.83 7.75 0.0M
2025-03-17 8.12 8.12 8.12 8.09 0.0M
2025-03-14 8.02 8.02 8.02 8.30 0.0M
2025-03-13 8.05 8.15 8.05 7.95 0.0M
2025-03-12 8.26 8.26 8.26 8.14 0.0M
2025-03-11 8.12 8.12 8.12 8.11 0.0M
2025-03-10 7.83 7.83 7.83 7.83 0.0M
2025-03-07 9.30 9.30 9.30 9.30 0.0M
2025-03-06 10.65 10.65 10.65 10.43 0.0M
2025-03-05 10.56 10.56 10.56 10.68 0.0M
2025-03-04 10.15 10.15 10.15 10.15 0.0M
2025-03-03 11.42 11.63 11.42 11.36 0.0M
2025-02-28 6.90 6.90 6.90 7.36 0.0M
2025-02-27 7.77 7.90 7.77 7.75 0.0M
2025-02-26 7.81 7.81 7.81 7.81 0.0M
2025-02-25 7.49 7.49 7.49 7.49 0.0M
2025-02-24 8.45 8.45 8.45 8.45 0.0M
2025-02-21 9.28 9.28 9.28 9.37 0.0M
2025-02-20 9.15 9.21 9.15 9.32 0.0M
2025-02-19 8.94 8.94 8.94 9.02 0.0M
2025-02-18 9.06 9.06 9.06 8.72 0.0M
2025-02-17 9.25 9.25 9.25 9.29 0.0M
2025-02-14 9.35 9.40 9.35 9.36 0.0M
2025-02-13 9.22 9.22 9.22 9.16 0.0M
2025-02-12 9.09 9.09 9.08 8.99 0.0M
2025-02-11 9.58 9.58 9.54 9.34 0.0M
2025-02-10 8.23 8.23 8.23 8.32 0.0M
2025-02-07 8.40 8.40 8.40 8.65 0.0M
2025-02-06 8.91 8.91 8.91 8.32 0.0M
2025-02-05 8.84 8.84 8.84 8.81 0.0M
2025-02-04 8.99 8.99 8.99 8.99 0.0M
2025-02-03 8.44 8.96 8.27 9.18 0.0M
2025-01-31 11.17 11.17 11.17 11.40 0.0M
2025-01-30 11.29 11.29 11.29 11.46 0.0M
2025-01-29 11.11 11.11 11.11 10.76 0.0M
2025-01-28 11.21 11.21 11.21 11.05 0.0M
2025-01-27 10.73 10.73 10.73 10.73 0.0M
2025-01-24 11.69 11.69 11.59 11.59 0.0M
2025-01-23 11.44 11.44 11.33 11.79 0.0M
2025-01-22 11.63 11.63 11.63 11.67 0.0M
2025-01-21 11.79 11.79 11.79 11.79 0.0M
2025-01-20 12.76 13.05 12.50 12.33 0.0M
2025-01-17 13.28 13.28 13.28 13.38 0.0M
2025-01-16 12.57 13.00 12.57 13.56 0.0M
2025-01-15 12.00 12.00 11.90 12.70 0.0M
2025-01-14 11.45 11.45 11.45 11.58 0.0M
2025-01-13 11.19 11.19 11.19 11.02 0.0M
2025-01-10 11.41 11.41 11.38 11.01 0.0M
2025-01-09 10.93 10.93 10.93 10.93 0.0M
2025-01-08 11.45 11.45 11.45 11.45 0.0M
2025-01-07 13.01 13.42 13.01 12.41 0.0M
2025-01-06 12.83 12.83 12.83 13.05 0.0M
2025-01-03 12.51 12.51 12.51 13.01 0.0M
2025-01-02 11.36 11.58 11.36 11.48 0.0M