Hot Features
프리미엄
Grayscale Ethereum Trust ETF (ETHE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.07 | 34.2207163601 | 20.66 | 28.41 | 20.19 | 4251644 | 25.03171745 | SP |
| 4 | 5.81 | 26.5054744526 | 21.92 | 28.41 | 20.19 | 3193593 | 22.74780854 | SP |
| 12 | 5.38 | 24.0715883669 | 22.35 | 28.41 | 18.6201 | 3240339 | 21.57193385 | SP |
| 26 | -1.79 | -6.06368563686 | 29.52 | 29.6301 | 18.6201 | 4573514 | 23.46854407 | SP |
| 52 | -1.79 | -6.06368563686 | 29.52 | 29.6301 | 18.6201 | 4573514 | 23.46854407 | SP |
| 156 | -1.79 | -6.06368563686 | 29.52 | 29.6301 | 18.6201 | 4573514 | 23.46854407 | SP |
| 260 | -1.79 | -6.06368563686 | 29.52 | 29.6301 | 18.6201 | 4573514 | 23.46854407 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731367800 | 28.28 | 3.49 | 14.08 | 26.66 | 28.41 | 26.58 | 7755958 |
| 1731108600 | 24.79 | 0.32 | 1.31 | 24.85 | 25.16 | 24.371 | 3308746 |
| 1731022200 | 24.47 | 1.78 | 7.84 | 23.7 | 24.54 | 23.405 | 3427028 |
| 1730935800 | 22.69 | 2.28 | 11.17 | 22.1901 | 22.79 | 21.98 | 3861430 |
| 1730849400 | 20.41 | 0.05 | 0.25 | 20.66 | 20.8768 | 20.19 | 2905059 |
| 1730763000 | 20.36 | -0.78 | -3.69 | 20.68 | 20.69 | 20.22 | 1864093 |
| 1730500200 | 21.14 | 0.03 | 0.14 | 21.31 | 21.76 | 20.87 | 2621444 |
| 1730413800 | 21.11 | -1.23 | -5.51 | 22.07 | 22.08 | 21.07 | 3999449 |
| 1730327400 | 22.34 | 0.24 | 1.09 | 22.62 | 22.915 | 22.325 | 2529273 |
| 1730241000 | 22.1 | 1.01 | 4.79 | 22.06 | 22.59 | 21.975 | 4198491 |
| 1730154600 | 21.09 | 0.28 | 1.35 | 21.26 | 21.3401 | 20.94 | 3440224 |
| 1729895400 | 20.81 | -0.57 | -2.67 | 21.36 | 21.61 | 20.644 | 3303021 |
| 1729809000 | 21.38 | 0.25 | 1.18 | 21.27 | 21.42 | 21.1 | 2195487 |
| 1729722600 | 21.13 | -0.99 | -4.48 | 21.7 | 21.77 | 20.605 | 3332710 |
| 1729636200 | 22.12 | -0.45 | -1.99 | 22.14 | 22.24 | 21.93 | 2001352 |
| 1729549800 | 22.57 | 0.22 | 0.98 | 22.63 | 22.67 | 22.35 | 3267239 |
| 1729290600 | 22.35 | 0.48 | 2.19 | 22.05 | 22.56 | 22.015 | 2453726 |
| 1729204200 | 21.87 | -0.15 | -0.68 | 21.98 | 22.18 | 21.7 | 2064124 |
| 1729117800 | 22.02 | 0.17 | 0.78 | 22.14 | 22.295 | 21.84 | 1980115 |
| 1729031400 | 21.85 | -0.24 | -1.09 | 21.92 | 22.66 | 21.39 | 3362893 |
| 1728945000 | 22.09 | 1.35 | 6.51 | 21.52 | 22.28 | 21.47 | 3366276 |
| 1728685800 | 20.74 | 0.8 | 4.01 | 20.41 | 20.84 | 20.41 | 2754254 |
| 1728599400 | 19.94 | -0.42 | -2.06 | 20.13 | 20.39 | 19.63 | 2334951 |
| 1728513000 | 20.36 | -0.21 | -1.02 | 20.47 | 20.83 | 20.28 | 2473174 |
| 1728426600 | 20.57 | -0.04 | -0.19 | 20.48 | 20.69 | 20.24 | 1944119 |
| 1728340200 | 20.61 | 0.1 | 0.49 | 20.84 | 21.26 | 20.42 | 2212220 |
| 1728081000 | 20.51 | 0.66 | 3.32 | 20.08 | 20.605 | 19.835 | 3907106 |
| 1727994600 | 19.85 | -0.13 | -0.65 | 19.84 | 19.95 | 19.48 | 2094860 |
| 1727908200 | 19.98 | -1 | -4.77 | 20.45 | 20.91 | 19.97 | 4518236 |
| 1727821800 | 20.98 | -0.91 | -4.16 | 22 | 22.04 | 20.47 | 4978942 |
| 1727735400 | 21.89 | -0.9 | -3.95 | 22.18 | 22.21 | 21.71 | 2757717 |
| 1727476200 | 22.79 | 0.42 | 1.88 | 22.4 | 23.0402 | 22.31 | 3647953 |
| 1727389800 | 22.37 | 0.68 | 3.14 | 22.15 | 22.51 | 22.02 | 6028922 |
| 1727303400 | 21.69 | -0.68 | -3.04 | 22.07 | 22.188 | 21.645 | 2553227 |
| 1727217000 | 22.37 | -0.2 | -0.89 | 22.21 | 22.42 | 21.875 | 4037938 |
| 1727130600 | 22.57 | 1.11 | 5.17 | 22.34 | 22.82 | 22.21 | 3076475 |
| 1726871400 | 21.46 | 0.68 | 3.27 | 21.39 | 21.7 | 21.24 | 2603325 |
| 1726785000 | 20.78 | 1.25 | 6.40 | 20.67 | 21.06 | 20.44 | 5750285 |
| 1726698600 | 19.53 | -0.32 | -1.61 | 19.48 | 19.97 | 19.31 | 4806932 |
| 1726612200 | 19.85 | 0.64 | 3.33 | 19.6 | 20.22 | 19.435 | 4651764 |
| 1726525800 | 19.21 | -1.25 | -6.11 | 19.46 | 19.51 | 19.155 | 2414262 |
| 1726266600 | 20.46 | 0.52 | 2.61 | 19.8 | 20.5201 | 19.8 | 3652645 |
| 1726180200 | 19.94 | 0.16 | 0.81 | 19.83 | 19.99 | 19.55 | 3101615 |
| 1726093800 | 19.78 | -0.33 | -1.64 | 19.7 | 20.01 | 19.235 | 2991556 |
| 1726007400 | 20.11 | 0.25 | 1.26 | 19.78 | 20.2 | 19.59 | 2195250 |
| 1725921000 | 19.86 | 1.11 | 5.92 | 19.5 | 19.88 | 19.2 | 3165654 |
| 1725661800 | 18.75 | -1.2 | -6.02 | 20.23 | 20.26 | 18.6201 | 4768719 |
| 1725575400 | 19.95 | -0.76 | -3.67 | 20.21 | 20.39 | 19.83 | 2037037 |
| 1725489000 | 20.71 | 0.07 | 0.34 | 20.23 | 21.03 | 20.205 | 3149234 |
| 1725402600 | 20.64 | -0.55 | -2.60 | 21.02 | 21.02 | 20.555 | 3633979 |
| 1725057000 | 21.19 | -0.18 | -0.84 | 21.33 | 21.47 | 20.55 | 3337968 |
| 1724970600 | 21.37 | 0.19 | 0.90 | 21.7 | 21.945 | 21.22 | 1760788 |
| 1724884200 | 21.18 | -0.67 | -3.07 | 21.31 | 21.52 | 20.77 | 2215639 |
| 1724797800 | 21.85 | -0.81 | -3.57 | 22.18 | 22.19 | 21.63 | 1858705 |
| 1724711400 | 22.66 | -0.61 | -2.62 | 23.16 | 23.16 | 22.63 | 1691788 |
| 1724452200 | 23.27 | 1.22 | 5.53 | 22.47 | 23.2899 | 22.2701 | 2986853 |
| 1724365800 | 22.05 | -0.35 | -1.56 | 22.22 | 22.25 | 21.92 | 1980688 |
| 1724279400 | 22.4 | 0.39 | 1.77 | 21.8 | 22.43 | 21.46 | 4212790 |
| 1724193000 | 22.01 | -0.06 | -0.27 | 22.35 | 22.45 | 21.62 | 5654320 |
| 1724106600 | 22.07 | -0.1 | -0.45 | 21.97 | 22.24 | 21.7 | 3122755 |
| 1723847400 | 22.17 | 0.59 | 2.73 | 22.14 | 22.27 | 21.59 | 3713339 |
| 1723761000 | 21.58 | -0.98 | -4.34 | 22.46 | 22.6469 | 21.335 | 5303850 |
| 1723674600 | 22.56 | -0.38 | -1.66 | 23.02 | 23.09 | 22.28 | 2982925 |
| 1723588200 | 22.94 | 0.43 | 1.91 | 22.34 | 23.12 | 22.28 | 4132540 |
| 1723501800 | 22.51 | 0.6 | 2.74 | 22.7 | 23.05 | 21.95 | 6488624 |
