21Shares Ethereum Staking ETP

AETH
🏛️ 독일 →
37.32
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 37.01 37.54 36.58 37.32 0.1M
2025-09-25 37.57 38.03 37.00 37.78 0.2M
2025-09-24 39.11 39.42 38.97 39.35 0.1M
2025-09-23 39.34 39.48 38.96 39.16 0.1M
2025-09-22 39.40 39.63 38.80 39.06 0.3M
2025-09-19 42.40 42.64 41.83 41.94 0.1M
2025-09-18 42.77 43.33 42.61 43.03 0.1M
2025-09-17 42.25 42.39 41.58 41.80 0.0M
2025-09-16 42.15 42.34 41.25 41.38 0.1M
2025-09-15 43.54 43.58 41.89 41.89 0.1M
2025-09-12 42.61 43.00 42.40 42.72 0.1M
2025-09-11 41.80 42.22 41.20 41.52 0.1M
2025-09-10 40.66 41.82 40.65 41.46 0.1M
2025-09-09 40.94 41.05 40.29 40.29 0.1M
2025-09-08 40.35 41.13 40.27 41.06 0.1M
2025-09-05 41.08 42.14 39.82 40.20 0.1M
2025-09-04 41.40 41.88 40.67 40.67 0.2M
2025-09-03 40.86 42.30 40.71 42.21 0.0M
2025-09-02 41.56 41.74 40.55 40.75 0.1M
2025-09-01 41.37 42.18 41.12 41.12 0.1M
2025-08-29 41.91 42.04 40.26 40.76 0.2M
2025-08-28 43.46 43.82 42.67 42.77 0.1M
2025-08-27 43.55 44.30 43.36 43.98 0.2M
2025-08-26 41.94 43.28 41.66 42.81 0.2M
2025-08-25 43.73 44.07 42.80 43.64 0.2M
2025-08-22 40.90 43.85 40.06 43.70 0.2M
2025-08-21 40.79 40.98 40.12 40.37 0.0M
2025-08-20 39.75 40.70 38.84 40.57 0.1M
2025-08-19 40.04 40.89 39.43 39.76 0.1M
2025-08-18 40.24 41.23 39.93 40.70 0.1M
2025-08-15 43.91 44.08 41.77 41.96 0.1M
2025-08-14 44.97 44.97 42.22 43.62 0.3M
2025-08-13 43.67 44.62 43.41 43.66 0.2M
2025-08-12 40.78 42.05 40.49 42.05 0.2M
2025-08-11 40.57 41.02 39.52 40.94 0.3M
2025-08-08 36.95 37.96 36.83 37.39 0.1M
2025-08-07 34.95 36.58 34.86 36.30 0.1M
2025-08-06 34.52 34.70 33.97 34.47 0.0M
2025-08-05 34.86 35.26 33.86 33.86 0.1M
2025-08-04 33.69 34.87 33.66 34.78 0.1M
2025-08-01 35.30 35.36 33.98 34.26 0.2M
2025-07-31 37.22 37.31 36.28 36.51 0.1M
2025-07-30 36.50 36.72 35.81 36.38 0.1M
2025-07-29 36.56 37.06 35.89 35.89 0.1M
2025-07-28 36.55 36.82 35.79 36.13 0.1M
2025-07-25 34.01 35.17 33.88 34.11 0.1M
2025-07-24 33.05 35.37 32.92 34.90 0.1M
2025-07-23 34.74 34.74 33.73 33.95 0.1M
2025-07-22 34.86 35.04 34.17 34.91 0.2M
2025-07-21 35.94 36.44 35.61 36.02 0.2M
2025-07-18 34.50 34.77 33.43 33.56 0.3M
2025-07-17 32.52 33.10 32.01 32.58 0.3M
2025-07-16 29.94 31.07 29.86 30.46 0.1M
2025-07-15 28.29 29.05 27.95 28.62 0.1M
2025-07-14 28.61 29.03 28.45 28.52 0.2M
2025-07-11 28.12 28.68 28.00 28.16 0.2M
2025-07-10 26.46 26.55 26.08 26.16 0.1M
2025-07-09 24.73 25.17 24.56 24.99 0.1M
2025-07-08 23.99 24.33 23.86 24.12 0.0M
2025-07-07 24.06 24.27 23.77 23.85 0.0M
2025-07-04 24.02 24.02 23.39 23.42 0.0M
2025-07-03 24.24 24.69 24.11 24.13 0.0M
2025-07-02 22.97 23.37 22.82 23.33 0.0M
2025-07-01 23.05 23.07 22.61 22.73 0.1M
2025-06-30 23.18 23.34 22.88 23.10 0.0M
2025-06-27 23.03 23.17 22.75 22.87 0.0M
2025-06-26 23.47 23.55 22.78 22.80 0.0M
2025-06-25 23.25 23.28 22.79 22.81 0.1M
2025-06-24 23.00 23.21 22.65 23.10 0.1M
2025-06-23 21.71 22.10 21.48 21.70 0.1M
2025-06-20 24.18 24.60 23.85 23.86 0.0M
2025-06-19 24.29 24.42 24.00 24.00 0.0M
2025-06-18 24.18 24.36 23.73 24.00 0.0M
2025-06-17 24.65 24.67 23.81 23.88 0.1M
2025-06-16 25.02 25.17 24.68 25.15 0.1M
2025-06-13 24.12 24.54 23.98 24.26 0.1M
2025-06-12 26.54 26.54 25.80 26.25 0.1M
2025-06-11 27.01 27.55 26.60 27.55 0.1M
2025-06-10 25.89 27.00 25.82 26.12 0.1M
2025-06-09 24.05 24.64 24.00 24.50 0.0M
2025-06-06 23.76 24.43 23.68 24.31 0.1M
2025-06-05 25.20 25.50 24.70 25.00 0.1M
2025-06-04 25.51 25.69 25.15 25.61 0.0M
2025-06-03 25.29 25.66 25.14 25.51 0.0M
2025-06-02 24.23 24.61 23.88 24.50 0.1M
2025-05-30 25.55 25.62 25.08 25.33 0.0M
2025-05-29 26.60 26.80 25.47 25.79 0.1M
2025-05-28 25.67 26.24 25.55 25.71 0.1M
2025-05-27 24.97 26.05 24.97 25.90 0.1M
2025-05-26 24.99 25.08 24.67 24.86 0.1M
2025-05-23 25.95 26.10 24.00 25.10 0.1M
2025-05-22 25.41 26.30 25.41 26.19 0.2M
2025-05-21 25.23 25.24 24.52 24.85 0.1M
2025-05-20 24.87 24.89 24.18 24.35 0.1M
2025-05-19 23.55 24.12 23.37 24.12 0.0M
2025-05-16 25.49 26.01 25.30 25.68 0.0M
2025-05-15 25.26 25.58 24.47 25.08 0.1M
2025-05-14 26.29 26.30 25.23 25.49 0.0M
2025-05-13 24.37 25.32 24.37 25.23 0.0M
2025-05-12 25.33 26.00 24.72 24.87 0.1M
2025-05-09 22.54 24.27 22.18 22.50 0.2M
2025-05-08 18.67 19.82 18.67 19.80 0.1M
2025-05-07 17.78 17.90 17.69 17.70 0.0M
2025-05-06 17.58 17.59 17.16 17.27 0.0M
2025-05-05 17.72 17.81 17.50 17.59 0.0M
2025-05-02 17.82 17.97 17.67 17.90 0.0M
2025-04-30 17.49 17.62 16.94 17.23 0.0M
2025-04-29 17.60 17.83 17.47 17.55 0.0M
2025-04-28 17.57 17.75 17.02 17.02 0.1M
2025-04-25 17.28 17.68 17.16 17.62 0.0M
2025-04-24 17.21 17.24 16.75 17.21 0.0M
2025-04-23 17.22 17.72 17.06 17.23 0.1M
2025-04-22 15.21 16.57 15.19 16.31 0.0M
2025-04-17 15.53 15.56 15.26 15.35 0.0M
2025-04-16 15.26 15.52 15.13 15.52 0.0M
2025-04-15 15.99 16.12 15.70 15.80 0.0M
2025-04-14 15.66 16.35 15.62 16.04 0.0M
2025-04-11 15.14 15.31 14.97 15.19 0.0M
2025-04-10 16.23 16.23 14.88 14.88 0.0M
2025-04-09 14.70 14.90 14.37 14.78 0.0M
2025-04-08 15.85 16.00 15.36 15.48 0.0M
2025-04-07 14.61 16.15 14.40 15.78 0.1M
2025-04-04 18.00 18.39 17.68 17.99 0.0M
2025-04-03 18.24 18.33 17.42 17.70 0.0M
2025-04-02 18.96 19.42 18.96 19.42 0.0M
2025-04-01 18.97 19.60 18.85 19.55 0.0M
2025-03-31 18.39 18.82 18.15 18.82 0.1M
2025-03-28 19.57 19.64 19.00 19.11 0.1M
2025-03-27 20.77 20.82 20.33 20.52 0.0M
2025-03-26 21.18 21.22 20.57 20.62 0.0M
2025-03-25 21.08 21.20 20.93 21.06 0.0M
2025-03-24 21.14 21.42 21.13 21.21 0.1M
2025-03-21 20.16 20.16 19.77 19.96 0.0M
2025-03-20 20.36 20.50 19.93 19.93 0.1M
2025-03-19 19.56 20.86 19.56 20.68 0.0M
2025-03-18 19.23 19.27 18.95 19.05 0.1M
2025-03-17 19.26 19.60 19.13 19.33 0.0M
2025-03-14 19.27 19.66 19.12 19.54 0.0M
2025-03-13 19.05 19.38 18.86 18.86 0.0M
2025-03-12 19.41 19.75 18.62 19.00 0.0M
2025-03-11 19.39 19.59 18.65 19.51 0.1M
2025-03-10 21.10 21.84 20.32 20.53 0.1M
2025-03-07 22.34 22.83 21.99 22.04 0.0M
2025-03-06 23.35 23.59 22.53 22.91 0.1M
2025-03-05 22.92 23.44 22.18 22.24 0.1M
2025-03-04 21.91 22.45 21.17 21.44 0.1M
2025-03-03 25.30 25.30 23.83 23.94 0.0M
2025-02-28 22.20 23.64 22.07 23.55 0.1M
2025-02-27 24.78 25.04 24.26 24.46 0.0M
2025-02-26 25.86 26.19 24.93 25.20 0.0M
2025-02-25 25.36 25.65 24.80 25.07 0.2M
2025-02-24 28.59 28.59 27.82 28.16 0.0M
2025-02-21 29.05 29.90 28.34 29.01 0.1M
2025-02-20 28.91 29.19 28.61 28.65 0.0M
2025-02-19 28.62 28.89 28.38 28.73 0.1M
2025-02-18 28.14 28.78 27.92 27.92 0.0M
2025-02-17 28.23 29.72 28.23 28.73 0.0M
2025-02-14 28.48 28.80 28.29 28.60 0.0M
2025-02-13 28.42 28.46 27.78 27.85 0.0M
2025-02-12 27.88 27.99 27.20 27.69 0.0M
2025-02-11 29.09 29.10 28.22 28.22 0.1M
2025-02-10 28.21 28.69 28.21 28.41 0.0M
2025-02-07 28.83 29.73 28.83 28.96 0.0M
2025-02-06 30.06 30.33 28.70 28.78 0.0M
2025-02-05 29.33 29.88 29.00 29.11 0.0M
2025-02-04 28.88 30.32 28.69 29.64 0.1M
2025-02-03 27.82 29.29 27.23 28.99 0.2M
2025-01-31 34.40 36.50 34.37 36.06 0.1M
2025-01-30 33.78 34.71 33.76 34.57 0.1M
2025-01-29 33.47 33.47 32.61 32.76 0.0M
2025-01-28 33.78 33.88 33.40 33.42 0.0M
2025-01-27 32.33 33.06 31.90 32.62 0.1M
2025-01-24 35.62 36.08 35.26 35.58 0.0M
2025-01-23 34.30 34.94 33.77 34.70 0.1M
2025-01-22 34.92 35.10 34.57 34.75 0.0M
2025-01-21 34.58 35.44 34.50 35.15 0.0M
2025-01-20 36.27 36.46 34.90 35.54 0.1M
2025-01-17 36.21 36.98 36.18 36.85 0.1M
2025-01-16 36.26 36.26 35.14 35.84 0.1M
2025-01-15 34.66 36.07 34.16 35.99 0.0M
2025-01-14 34.16 35.00 34.07 34.18 0.0M
2025-01-13 34.59 34.60 31.82 32.78 0.1M
2025-01-10 35.30 35.58 34.49 34.97 0.0M
2025-01-09 35.32 35.66 34.37 35.30 0.0M
2025-01-08 35.82 36.11 35.66 35.66 0.0M
2025-01-07 38.86 38.96 36.37 36.99 0.0M
2025-01-06 39.06 39.68 38.43 39.64 0.1M
2025-01-03 36.85 38.60 36.77 38.43 0.0M
2025-01-02 36.37 37.46 36.29 37.46 0.0M