WisdomTree Physical Ethereum ETC (WETH)

WETH
🏛️ 독일 →
33.33
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
2024-12-30 32.00 32.13 31.79 31.84 0.0M
2024-12-27 31.34 32.25 31.05 31.24 0.0M
2024-12-23 31.02 31.59 30.76 30.89 0.0M
2024-12-20 31.50 31.96 29.10 31.84 0.1M
2024-12-19 34.71 34.93 33.60 34.02 0.0M
2024-12-18 35.88 36.24 35.68 35.82 0.0M
2024-12-17 37.24 37.57 36.63 36.79 0.0M
2024-12-16 36.88 36.98 36.22 36.97 0.0M
2024-12-13 36.36 37.05 36.10 36.50 0.0M
2024-12-12 36.38 37.17 36.26 36.70 0.1M
2024-12-11 34.11 35.65 34.11 35.34 0.0M
2024-12-10 34.57 35.03 33.05 33.09 0.1M
2024-12-09 36.26 36.48 35.12 35.58 0.0M
2024-12-06 36.05 37.50 35.50 37.16 0.0M
2024-12-05 35.86 36.75 35.81 35.94 0.0M
2024-12-04 34.52 35.74 34.30 35.22 0.1M
2024-12-03 33.71 33.85 32.50 33.29 0.0M
2024-12-02 34.11 34.37 33.21 34.08 0.1M
2024-11-29 32.94 33.77 32.92 33.36 0.0M
2024-11-28 33.41 33.70 32.80 32.83 0.0M
2024-11-27 31.74 33.07 31.65 33.07 0.0M
2024-11-26 31.68 31.71 30.51 31.06 0.0M
2024-11-25 31.94 33.00 30.46 32.52 0.1M
2024-11-22 31.48 31.92 30.67 31.10 0.0M
2024-11-21 29.19 31.30 29.02 31.01 0.1M
2024-11-20 28.80 29.24 28.60 28.75 0.0M
2024-11-19 28.85 29.08 28.49 28.60 0.0M
2024-11-18 28.98 29.45 28.35 29.45 0.0M
2024-11-15 28.13 28.85 27.96 28.08 0.0M
2024-11-14 29.86 29.92 28.45 28.84 0.0M
2024-11-13 29.10 30.82 28.96 30.49 0.0M
2024-11-12 31.17 31.67 29.66 30.01 0.1M
2024-11-11 28.79 30.38 28.71 30.20 0.1M
2024-11-08 26.39 26.98 26.26 26.63 0.0M
2024-11-07 25.65 25.72 25.14 25.69 0.0M
2024-11-06 23.62 24.20 23.45 24.14 0.0M
2024-11-05 21.99 22.22 21.75 22.03 0.0M
2024-11-04 22.11 22.22 21.80 21.80 0.0M
2024-11-01 22.49 23.18 22.43 22.70 0.0M
2024-10-31 23.80 23.80 22.71 22.96 0.0M
2024-10-30 24.11 24.50 23.96 24.18 0.0M
2024-10-29 23.50 23.99 23.50 23.93 0.0M
2024-10-28 22.73 22.92 22.56 22.68 0.0M
2024-10-25 22.55 23.07 22.23 22.96 0.0M
2024-10-24 23.06 23.14 22.75 22.89 0.0M
2024-10-23 23.63 23.63 23.00 23.00 0.0M
2024-10-22 23.94 23.94 23.60 23.71 0.0M
2024-10-21 24.61 24.61 23.98 24.03 0.0M
2024-10-18 23.70 23.85 23.53 23.82 0.0M
2024-10-17 23.64 23.67 23.40 23.57 0.0M
2024-10-16 23.41 23.70 23.31 23.49 0.0M
2024-10-15 23.42 24.00 22.80 23.14 0.0M
2024-10-14 22.50 23.59 22.49 23.56 0.0M
2024-10-11 21.51 21.77 21.42 21.73 0.0M
2024-10-10 21.48 21.48 21.19 21.30 0.0M
2024-10-09 21.73 21.98 21.61 21.96 0.0M
2024-10-08 21.65 21.66 21.43 21.43 0.0M
2024-10-07 22.15 22.43 21.79 22.15 0.0M
2024-10-04 21.02 21.29 20.95 21.29 0.0M
2024-10-03 21.13 21.13 20.50 20.56 0.0M
2024-10-02 21.99 21.99 21.40 21.74 0.0M
2024-10-01 23.25 23.26 22.00 22.29 0.0M
2024-09-30 23.01 23.13 22.67 22.88 0.0M
2024-09-27 23.31 23.57 23.14 23.57 0.0M
2024-09-26 22.89 23.17 22.84 23.15 0.0M
2024-09-25 22.85 22.97 22.76 22.84 0.0M
2024-09-24 23.21 23.34 22.72 22.87 0.0M
2024-09-23 23.21 23.40 23.15 23.38 0.0M
2024-09-20 22.31 22.44 22.05 22.29 0.0M
2024-09-19 21.15 21.45 21.15 21.31 0.0M
2024-09-18 20.47 20.50 19.98 20.21 0.0M
2024-09-17 20.17 20.99 20.17 20.94 0.0M
2024-09-16 20.17 20.50 19.99 20.17 0.0M
2024-09-13 20.64 21.23 20.62 21.23 0.0M
2024-09-12 20.95 20.95 20.54 20.54 0.0M
2024-09-11 20.64 20.73 20.28 20.50 0.0M
2024-09-10 20.72 20.92 20.68 20.78 0.0M
2024-09-09 20.35 20.60 20.24 20.24 0.0M
2024-09-06 20.40 21.08 20.00 20.12 0.0M
2024-09-05 21.15 21.25 20.86 20.86 0.0M
2024-09-04 21.00 21.46 21.00 21.39 0.0M
2024-09-03 22.22 22.22 21.62 21.70 0.0M
2024-09-02 21.62 22.28 21.50 22.22 0.0M
2024-08-30 22.26 22.33 21.59 21.62 0.0M
2024-08-29 22.41 22.84 22.36 22.84 0.0M
2024-08-28 21.60 22.34 21.33 21.82 0.0M
2024-08-27 23.47 23.50 22.50 22.57 0.0M
2024-08-26 23.93 24.03 23.74 23.97 0.0M
2024-08-23 23.51 23.55 23.06 23.31 0.0M
2024-08-22 23.05 23.18 22.84 22.84 0.0M
2024-08-21 22.85 22.90 22.36 22.83 0.0M
2024-08-20 23.56 23.59 22.46 22.64 0.0M
2024-08-19 23.28 23.28 22.67 22.81 0.0M
2024-08-16 23.32 23.32 22.70 22.70 0.0M
2024-08-15 23.23 23.73 22.98 23.66 0.0M
2024-08-14 24.28 24.42 23.37 23.45 0.0M
2024-08-13 23.76 23.78 23.43 23.60 0.0M
2024-08-12 22.80 24.26 22.53 23.73 0.0M
2024-08-09 24.03 24.03 23.02 23.17 0.0M
2024-08-08 21.74 22.50 21.56 22.30 0.0M
2024-08-07 22.79 22.79 21.23 21.32 0.0M
2024-08-06 22.25 22.73 21.68 22.35 0.0M
2024-08-05 20.95 21.97 19.44 21.97 0.1M
2024-08-02 28.53 28.54 26.79 27.06 0.0M
2024-08-01 29.24 29.24 28.19 28.19 0.0M
2024-07-31 29.98 30.08 29.82 29.82 0.0M
2024-07-30 30.21 30.33 29.81 29.96 0.0M
2024-07-29 30.38 30.61 29.71 29.71 0.0M
2024-07-26 28.74 29.43 28.74 29.25 0.0M
2024-07-25 28.64 28.65 28.00 28.27 0.0M
2024-07-24 30.88 31.26 30.65 30.79 0.0M
2024-07-23 30.98 31.72 30.87 30.96 0.0M
2024-07-22 31.03 31.44 30.91 31.00 0.0M
2024-07-19 31.12 31.15 30.27 30.95 0.0M
2024-07-18 30.83 31.20 30.50 30.52 0.0M
2024-07-17 31.28 31.30 30.75 30.75 0.0M
2024-07-16 30.50 31.00 30.10 31.00 0.0M
2024-07-15 30.06 30.28 29.83 30.15 0.0M
2024-07-12 27.84 28.08 27.34 27.96 0.0M
2024-07-11 27.94 28.69 27.94 28.15 0.1M
2024-07-10 28.07 28.16 27.80 28.08 0.0M
2024-07-09 27.71 28.00 27.50 27.61 0.0M
2024-07-08 26.27 27.68 26.19 27.07 0.0M
2024-07-05 25.91 27.17 25.21 27.17 0.0M
2024-07-04 29.00 29.00 27.98 28.10 0.0M
2024-07-03 30.50 30.50 29.70 29.89 0.0M
2024-07-02 31.39 31.40 30.92 31.36 0.0M
2024-07-01 31.54 31.70 31.35 31.54 0.0M
2024-06-28 31.50 31.65 31.00 31.26 0.0M
2024-06-27 30.81 31.62 30.76 31.50 0.0M
2024-06-26 30.92 31.02 30.61 30.61 0.0M
2024-06-25 30.63 31.17 30.44 31.12 0.0M
2024-06-24 30.66 30.79 29.50 30.01 0.0M
2024-06-21 32.09 32.13 31.50 31.86 0.0M
2024-06-20 32.66 32.89 31.83 32.08 0.0M
2024-06-19 32.42 32.42 31.90 32.07 0.0M
2024-06-18 31.34 31.42 30.70 31.09 0.0M
2024-06-17 32.44 32.51 31.90 31.90 0.0M
2024-06-14 32.07 32.19 31.78 31.91 0.0M
2024-06-13 31.58 31.93 31.33 31.47 0.0M
2024-06-12 32.00 32.88 31.89 32.60 0.0M
2024-06-11 32.16 32.38 31.80 31.83 0.0M
2024-06-10 33.36 33.56 33.13 33.56 0.0M
2024-06-07 34.28 34.51 34.00 34.30 0.0M
2024-06-06 34.54 34.65 34.44 34.50 0.0M
2024-06-05 34.21 34.31 34.04 34.31 0.0M
2024-06-04 33.80 34.07 33.73 34.07 0.0M
2024-06-03 34.48 34.61 33.85 33.98 0.0M
2024-05-31 33.81 34.50 33.66 33.93 0.0M
2024-05-30 33.85 34.16 33.50 34.04 0.0M
2024-05-29 34.69 34.69 33.92 33.92 0.0M
2024-05-28 34.65 35.26 34.45 34.52 0.0M
2024-05-27 35.11 35.54 35.00 35.54 0.0M
2024-05-24 35.50 35.50 32.78 33.47 0.0M
2024-05-23 34.10 35.43 33.60 34.49 0.0M
2024-05-22 33.89 33.92 33.12 33.73 0.0M
2024-05-21 32.88 34.40 32.82 34.15 0.0M
2024-05-20 27.63 28.00 27.63 27.93 0.0M
2024-05-17 26.66 27.97 26.66 27.93 0.0M
2024-05-16 27.03 27.11 26.45 26.56 0.0M
2024-05-15 26.16 26.83 26.06 26.83 0.0M
2024-05-14 26.37 26.37 25.96 26.19 0.0M
2024-05-13 26.55 26.98 26.44 26.71 0.0M
2024-05-10 27.67 27.67 26.50 26.57 0.0M
2024-05-09 27.20 27.22 26.92 27.22 0.0M
2024-05-08 27.37 27.46 27.12 27.25 0.0M
2024-05-07 27.84 28.30 27.71 27.82 0.0M
2024-05-06 28.76 29.16 27.80 27.85 0.0M
2024-05-03 27.17 27.79 26.93 27.79 0.0M
2024-05-02 26.64 27.32 26.55 27.30 0.0M
2024-04-30 28.89 28.89 27.02 27.33 0.0M
2024-04-29 28.97 29.04 28.50 28.89 0.0M
2024-04-26 28.51 28.84 28.34 28.34 0.0M
2024-04-25 28.77 28.77 28.08 28.66 0.0M
2024-04-24 29.71 30.00 29.13 29.13 0.0M
2024-04-23 29.15 29.59 28.80 29.47 0.0M
2024-04-22 29.47 29.50 29.15 29.15 0.0M
2024-04-19 28.59 28.59 28.05 28.20 0.0M
2024-04-18 27.11 28.29 27.01 28.00 0.0M
2024-04-17 28.38 28.38 26.95 27.04 0.0M
2024-04-16 28.44 28.69 27.58 27.88 0.0M
2024-04-15 29.57 29.94 28.62 28.84 0.0M
2024-04-12 32.29 32.43 31.54 31.63 0.0M
2024-04-11 32.54 32.85 31.77 31.77 0.0M
2024-04-10 31.89 31.89 31.05 31.70 0.0M
2024-04-09 32.76 32.86 31.33 31.62 0.0M
2024-04-08 30.85 33.00 30.85 32.68 0.0M
2024-04-05 29.61 30.00 28.94 29.85 0.0M
2024-04-04 29.80 30.40 29.80 30.26 0.0M
2024-04-03 29.93 30.42 29.84 29.91 0.0M
2024-04-02 30.81 30.85 29.40 29.82 0.0M
2024-03-28 32.27 32.62 32.16 32.27 0.0M
2024-03-27 32.18 33.03 31.50 31.68 0.0M
2024-03-26 32.76 33.02 31.95 32.18 0.0M
2024-03-25 31.11 32.31 30.93 32.30 0.0M
2024-03-22 31.67 31.77 29.69 29.75 0.0M
2024-03-21 31.53 32.16 31.41 31.56 0.0M
2024-03-20 28.91 30.50 28.60 29.00 0.0M
2024-03-19 30.00 30.00 28.82 29.68 0.0M
2024-03-18 32.37 32.40 31.23 31.81 0.0M
2024-03-15 33.71 33.71 32.10 33.04 0.0M
2024-03-14 35.52 35.70 34.40 34.67 0.0M
2024-03-13 36.20 36.53 35.20 35.52 0.0M
2024-03-12 35.89 36.20 35.13 35.17 0.0M
2024-03-11 35.85 36.36 35.64 36.16 0.0M
2024-03-08 34.95 35.70 34.15 35.29 0.0M
2024-03-07 34.13 34.50 33.77 34.13 0.0M
2024-03-06 34.13 35.00 33.49 33.80 0.0M
2024-03-05 32.64 34.97 32.60 34.10 0.0M
2024-03-04 31.28 32.16 31.20 31.90 0.0M
2024-03-01 30.48 31.19 30.38 30.53 0.0M
2024-02-29 31.35 31.75 31.01 31.20 0.0M
2024-02-28 29.98 30.60 29.68 30.57 0.0M
2024-02-27 29.00 29.51 28.90 29.23 0.0M
2024-02-26 27.85 28.51 27.35 28.44 0.0M
2024-02-23 26.48 26.65 26.27 26.38 0.0M
2024-02-22 26.90 27.28 26.44 26.88 0.0M
2024-02-21 26.56 26.65 25.85 26.26 0.0M
2024-02-20 26.48 27.01 26.15 26.40 0.0M
2024-02-19 26.40 26.49 26.22 26.42 0.0M
2024-02-16 25.65 25.87 24.72 25.32 0.0M
2024-02-15 25.17 25.88 25.17 25.71 0.0M
2024-02-14 24.15 25.19 24.15 24.98 0.0M
2024-02-13 24.03 24.34 23.78 23.93 0.0M
2024-02-12 22.62 23.23 22.45 23.06 0.0M
2024-02-09 22.24 22.86 22.24 22.50 0.0M
2024-02-08 21.92 22.29 21.90 22.05 0.0M
2024-02-07 21.41 21.56 21.32 21.56 0.0M
2024-02-06 21.06 21.39 21.05 21.39 0.0M
2024-02-05 20.91 21.20 20.84 20.84 0.0M
2024-02-02 20.74 21.00 20.70 20.85 0.0M
2024-02-01 20.55 20.74 20.41 20.41 0.0M
2024-01-31 21.07 21.10 20.55 20.92 0.0M
2024-01-30 20.79 21.21 20.70 21.21 0.0M
2024-01-29 20.37 20.65 20.20 20.65 0.0M
2024-01-26 19.82 20.44 19.82 20.44 0.0M
2024-01-25 19.98 20.00 19.68 19.73 0.0M
2024-01-24 20.04 20.20 19.87 19.98 0.0M
2024-01-23 20.80 20.80 19.46 19.79 0.0M
2024-01-22 21.67 21.67 21.09 21.19 0.0M
2024-01-19 22.13 22.34 21.87 21.87 0.0M
2024-01-18 22.73 22.73 22.47 22.47 0.0M
2024-01-17 22.91 22.94 22.76 22.81 0.0M
2024-01-16 22.63 23.02 22.45 22.92 0.0M
2024-01-15 22.36 22.70 22.29 22.47 0.0M
2024-01-12 23.06 24.08 22.95 23.62 0.0M
2024-01-11 23.11 23.98 22.94 23.11 0.0M
2024-01-10 21.22 21.80 21.00 21.66 0.0M
2024-01-09 20.52 20.55 20.00 20.15 0.0M
2024-01-08 19.90 20.31 19.79 20.17 0.0M
2024-01-05 20.20 20.31 19.80 19.82 0.0M
2024-01-04 19.89 20.34 19.74 20.16 0.0M
2024-01-03 21.07 21.25 19.62 20.08 0.0M
2024-01-02 21.19 21.52 21.00 21.08 0.0M