Bitwise Physical Ethereum ETC

ZETH
🏛️ 프랑스 →
31.60
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 31.35 31.45 31.35 31.60 0.0M
2025-09-25 31.76 31.94 31.66 31.88 0.0M
2025-09-24 33.10 33.10 33.10 33.35 0.0M
2025-09-23 33.28 33.28 33.22 33.21 0.0M
2025-09-22 33.35 33.37 33.04 33.13 0.0M
2025-09-19 35.91 35.91 35.91 35.54 0.0M
2025-09-18 36.22 36.48 36.22 36.45 0.0M
2025-09-17 35.79 35.87 35.38 35.33 0.0M
2025-09-16 35.71 35.71 35.71 35.07 0.0M
2025-09-15 36.91 36.91 35.80 35.67 0.0M
2025-09-12 36.16 36.16 35.98 36.14 0.0M
2025-09-11 35.38 35.38 35.37 35.16 0.0M
2025-09-10 34.46 35.14 34.46 35.12 0.0M
2025-09-09 34.70 34.70 34.60 34.18 0.0M
2025-09-08 34.17 34.53 34.17 34.84 0.0M
2025-09-05 34.83 35.56 34.00 34.17 0.0M
2025-09-04 35.05 35.05 35.05 34.55 0.0M
2025-09-03 34.64 34.88 34.64 35.65 0.0M
2025-09-02 35.23 35.23 35.23 34.74 0.0M
2025-09-01 35.06 35.06 35.06 34.90 0.0M
2025-08-29 35.52 35.52 34.91 34.50 0.0M
2025-08-28 36.79 36.79 36.79 36.19 0.0M
2025-08-27 36.89 36.97 36.89 37.36 0.0M
2025-08-26 35.52 36.30 35.39 36.30 0.0M
2025-08-25 37.11 37.25 36.54 37.03 0.0M
2025-08-22 34.69 37.15 33.93 36.96 0.0M
2025-08-21 34.55 34.55 34.12 34.21 0.0M
2025-08-20 33.70 34.34 33.56 34.44 0.0M
2025-08-19 33.95 34.26 33.64 33.86 0.0M
2025-08-18 34.11 34.69 33.90 34.56 0.0M
2025-08-15 37.24 37.24 35.79 35.44 0.0M
2025-08-14 38.12 38.14 36.57 37.14 0.0M
2025-08-13 37.04 37.63 36.94 37.06 0.0M
2025-08-12 34.60 35.42 34.60 35.49 0.0M
2025-08-11 34.44 34.66 33.65 34.66 0.0M
2025-08-08 31.37 32.13 31.31 31.71 0.0M
2025-08-07 29.70 30.93 29.70 30.79 0.0M
2025-08-06 29.30 29.30 29.16 29.15 0.0M
2025-08-05 29.55 29.55 28.81 28.81 0.0M
2025-08-04 28.60 28.88 28.60 29.51 0.0M
2025-08-01 29.96 29.96 29.30 29.09 0.0M
2025-07-31 31.58 31.58 30.76 30.95 0.0M
2025-07-30 30.99 30.99 30.55 30.85 0.0M
2025-07-29 31.10 31.26 31.09 30.49 0.0M
2025-07-28 31.17 31.17 30.42 30.71 0.0M
2025-07-25 28.89 29.10 28.89 29.03 0.0M
2025-07-24 28.02 28.02 27.95 29.75 0.0M
2025-07-23 29.47 29.47 28.67 28.79 0.0M
2025-07-22 29.60 29.60 29.14 29.66 0.0M
2025-07-21 30.58 30.78 30.50 30.65 0.0M
2025-07-18 29.29 29.29 28.55 28.55 0.0M
2025-07-17 27.68 27.82 27.16 27.59 0.0M
2025-07-16 25.44 26.28 25.44 26.03 0.0M
2025-07-15 24.03 24.57 23.90 24.18 0.0M
2025-07-14 24.30 24.30 24.30 24.30 0.0M
2025-07-11 24.09 24.09 23.99 23.91 0.0M
2025-07-10 22.26 22.26 22.26 22.26 0.0M
2025-07-09 21.00 21.00 21.00 21.21 0.0M
2025-07-08 20.39 20.39 20.39 20.48 0.0M
2025-07-07 20.44 20.44 20.30 20.27 0.0M
2025-07-04 20.42 20.42 20.31 19.96 0.0M
2025-07-03 20.64 20.64 20.64 20.58 0.0M
2025-07-02 19.51 19.51 19.51 19.80 0.0M
2025-07-01 19.58 19.58 19.58 19.30 0.0M
2025-06-30 19.69 19.69 19.61 19.61 0.0M
2025-06-27 19.57 19.57 19.57 19.45 0.0M
2025-06-26 19.92 19.92 19.92 19.36 0.0M
2025-06-25 19.75 19.75 19.73 19.46 0.0M
2025-06-24 19.64 19.64 19.64 19.64 0.0M
2025-06-23 18.41 18.41 18.41 18.41 0.0M
2025-06-20 20.55 20.55 20.55 20.31 0.0M
2025-06-19 20.65 20.65 20.65 20.45 0.0M
2025-06-18 20.55 20.55 20.55 20.41 0.0M
2025-06-17 20.96 20.96 20.72 20.31 0.0M
2025-06-16 21.27 21.27 21.27 21.34 0.0M
2025-06-13 20.50 20.50 20.50 20.70 0.0M
2025-06-12 22.56 22.56 22.37 22.27 0.0M
2025-06-11 22.98 22.98 22.98 23.28 0.0M
2025-06-10 22.47 22.47 22.47 22.47 0.0M
2025-06-09 20.45 20.89 20.45 20.88 0.0M
2025-06-06 20.67 20.67 20.67 20.67 0.0M
2025-06-05 21.43 21.43 21.43 21.31 0.0M
2025-06-04 21.70 21.70 21.70 21.76 0.0M
2025-06-03 21.51 21.51 21.48 21.80 0.0M
2025-06-02 20.58 20.58 20.38 20.84 0.0M
2025-05-30 21.73 21.73 21.36 21.61 0.0M
2025-05-29 22.64 22.75 22.64 21.98 0.0M
2025-05-28 21.82 21.82 21.82 21.86 0.0M
2025-05-27 21.26 22.04 21.26 22.04 0.0M
2025-05-26 21.25 21.25 21.23 21.08 0.0M
2025-05-23 22.09 22.09 20.97 21.34 0.0M
2025-05-22 21.64 21.96 21.64 22.20 0.0M
2025-05-21 21.49 21.49 21.03 21.29 0.0M
2025-05-20 21.16 21.16 20.82 20.72 0.0M
2025-05-19 19.94 20.12 19.94 20.43 0.0M
2025-05-16 21.68 21.68 21.68 21.80 0.0M
2025-05-15 21.52 21.52 21.27 21.27 0.0M
2025-05-14 22.37 22.37 21.66 21.65 0.0M
2025-05-13 20.75 20.86 20.75 21.50 0.0M
2025-05-12 21.62 21.64 21.50 21.13 0.0M
2025-05-09 19.67 19.67 19.39 19.19 0.0M
2025-05-08 16.45 16.45 16.45 16.83 0.0M
2025-05-07 15.13 15.13 15.13 15.07 0.0M
2025-05-06 14.97 14.97 14.87 14.67 0.0M
2025-05-05 15.08 15.08 14.96 14.95 0.0M
2025-05-02 15.17 15.24 15.12 15.22 0.0M
2025-04-30 14.90 14.90 14.90 14.62 0.0M
2025-04-29 14.99 14.99 14.99 14.97 0.0M
2025-04-28 14.96 14.96 14.50 14.50 0.0M
2025-04-25 14.74 14.97 14.74 15.02 0.0M
2025-04-24 14.66 14.66 14.66 14.62 0.0M
2025-04-23 14.78 14.89 14.78 14.62 0.0M
2025-04-22 12.95 12.95 12.95 13.88 0.0M
2025-04-17 13.22 13.22 13.22 13.04 0.0M
2025-04-16 13.01 13.01 13.01 13.23 0.0M
2025-04-15 13.62 13.62 13.62 13.49 0.0M
2025-04-14 13.34 13.81 13.34 13.65 0.0M
2025-04-11 12.90 12.91 12.87 12.94 0.0M
2025-04-10 12.82 12.82 12.82 12.82 0.0M
2025-04-09 12.51 12.51 12.51 12.65 0.0M
2025-04-08 13.50 13.50 13.50 13.15 0.0M
2025-04-07 12.49 13.25 12.49 13.33 0.0M
2025-04-04 15.34 15.34 15.34 15.42 0.0M
2025-04-03 15.56 15.56 15.05 15.05 0.0M
2025-04-02 16.16 16.16 16.16 16.38 0.0M
2025-04-01 16.16 16.20 16.16 16.62 0.0M
2025-03-31 15.68 16.04 15.68 16.04 0.0M
2025-03-28 16.67 16.67 16.30 16.25 0.0M
2025-03-27 17.70 17.70 17.48 17.49 0.0M
2025-03-26 18.03 18.03 17.55 17.60 0.0M
2025-03-25 17.95 17.95 17.95 17.99 0.0M
2025-03-24 18.06 18.06 18.06 18.06 0.0M
2025-03-21 17.18 17.18 17.00 17.03 0.0M
2025-03-20 17.36 17.36 17.36 16.98 0.0M
2025-03-19 16.67 17.61 16.67 17.65 0.0M
2025-03-18 16.39 16.39 16.39 16.25 0.0M
2025-03-17 16.43 16.43 16.42 16.51 0.0M
2025-03-14 16.42 16.69 16.42 16.64 0.0M
2025-03-13 16.23 16.41 16.23 16.09 0.0M
2025-03-12 16.52 16.52 16.52 16.08 0.0M
2025-03-11 16.54 16.54 16.53 16.57 0.0M
2025-03-10 18.02 18.02 17.50 17.46 0.0M
2025-03-07 19.03 19.03 19.03 18.77 0.0M
2025-03-06 19.88 19.88 19.65 19.50 0.0M
2025-03-05 18.94 18.94 18.94 18.94 0.0M
2025-03-04 18.75 18.75 18.29 18.10 0.0M
2025-03-03 21.20 21.32 20.56 20.50 0.0M
2025-02-28 19.16 19.95 18.92 20.03 0.0M
2025-02-27 21.14 21.14 21.14 20.93 0.0M
2025-02-26 22.26 22.26 22.01 21.50 0.0M
2025-02-25 21.43 21.67 21.16 21.40 0.0M
2025-02-24 24.44 24.44 24.44 24.04 0.0M
2025-02-21 24.77 24.81 23.88 24.81 0.0M
2025-02-20 24.66 24.66 24.66 24.53 0.0M
2025-02-19 24.42 24.57 24.34 24.54 0.0M
2025-02-18 24.03 24.35 24.03 23.94 0.0M
2025-02-17 24.07 24.07 24.07 24.52 0.0M
2025-02-14 24.32 24.41 24.32 24.45 0.0M
2025-02-13 24.24 24.26 24.24 23.68 0.0M
2025-02-12 23.80 23.89 23.80 23.58 0.0M
2025-02-11 24.80 24.81 24.13 24.13 0.0M
2025-02-10 24.07 24.24 24.07 24.30 0.0M
2025-02-07 24.61 25.21 24.61 24.77 0.0M
2025-02-06 25.67 25.80 25.25 24.62 0.0M
2025-02-05 25.05 25.41 24.96 24.92 0.0M
2025-02-04 24.60 25.88 24.56 25.37 0.0M
2025-02-03 23.80 24.82 23.64 24.72 0.0M
2025-01-31 29.40 30.52 29.40 30.83 0.0M
2025-01-30 28.87 28.87 28.87 29.55 0.0M
2025-01-29 28.58 28.58 28.20 27.96 0.0M
2025-01-28 28.84 28.84 28.84 28.58 0.0M
2025-01-27 27.90 27.90 27.90 27.90 0.0M
2025-01-24 30.48 30.60 30.19 30.42 0.0M
2025-01-23 29.29 30.01 29.25 29.68 0.0M
2025-01-22 29.81 29.81 29.81 29.69 0.0M
2025-01-21 29.52 30.10 29.52 30.10 0.0M
2025-01-20 30.95 30.95 29.86 30.32 0.0M
2025-01-17 30.91 31.29 30.91 31.53 0.0M
2025-01-16 30.98 30.98 30.05 30.64 0.0M
2025-01-15 29.61 29.61 29.61 30.79 0.0M
2025-01-14 29.19 29.24 29.19 29.26 0.0M
2025-01-13 29.56 29.56 28.80 27.93 0.0M
2025-01-10 30.17 30.17 29.91 29.88 0.0M
2025-01-09 30.18 30.18 30.18 30.21 0.0M
2025-01-08 30.61 30.80 30.61 30.52 0.0M
2025-01-07 33.22 33.22 32.29 31.64 0.0M
2025-01-06 33.40 33.40 33.05 33.87 0.0M
2025-01-03 31.53 31.53 31.53 32.80 0.0M
2025-01-02 31.12 32.03 31.12 32.03 0.0M