Dati storici Grayscale Ethereum Trust... - ETHE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,91	29,53	27,40	28,63	3.043.590	0,02	0,07%
1 Mese	30,29	34,53	27,40	31,13	4.776.259	-2,36	-7,79%
3 Mesi	20,08	34,53	19,63	27,05	3.990.076	7,85	39,09%
6 Mesi	29,52	34,53	18,50	25,28	4.664.645	-1,59	-5,39%
1 Anno	29,52	34,53	18,50	25,28	4.664.645	-1,59	-5,39%
3 Anni	29,52	34,53	18,50	25,28	4.664.645	-1,59	-5,39%
5 Anni	29,52	34,53	18,50	25,28	4.664.645	-1,59	-5,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Dic 2024	27,96	0,06	0,22%	28,37	28,40	27,69	2.165.697
27 Dic 2024	27,90	-1,51	-5,13%	28,18	28,205	27,695	2.332.832
24 Dic 2024	29,41	0,87	3,05%	28,90	29,53	28,84	1.159.013
24 Dic 2024	28,54	-0,32	-1,11%	28,09	28,64	27,40	3.745.910
21 Dic 2024	28,86	0,55	1,94%	27,91	29,3691	27,73	4.936.603
20 Dic 2024	28,31	-2,66	-8,59%	30,93	31,07	27,91	10.333.831
19 Dic 2024	30,97	-2,04	-6,18%	32,44	32,83	30,49	7.911.556
18 Dic 2024	33,01	-0,98	-2,88%	33,70	33,81	32,87	2.568.006
17 Dic 2024	33,99	1,09	3,31%	32,85	34,53	32,81	4.801.045
14 Dic 2024	32,90	0,27	0,83%	32,97	33,37	32,58	2.919.238
13 Dic 2024	32,63	0,39	1,21%	33,39	33,53	32,35	3.400.868
12 Dic 2024	32,24	1,60	5,22%	31,32	32,29	31,25	2.783.440
11 Dic 2024	30,64	-0,78	-2,48%	31,28	31,35	29,525	6.327.715
10 Dic 2024	31,42	-2,65	-7,78%	32,63	33,15	31,26	7.251.244
07 Dic 2024	34,07	1,93	6,00%	32,95	34,415	32,83	7.468.913
06 Dic 2024	32,14	-0,53	-1,62%	32,97	33,305	31,775	5.313.598
05 Dic 2024	32,67	2,33	7,68%	31,27	32,77	31,22	7.054.556
04 Dic 2024	30,34	-0,04	-0,13%	29,85	30,36	29,42	2.537.824
03 Dic 2024	30,38	0,23	0,76%	30,51	30,99	29,88	5.384.082
29 Nov 2024	30,15	-0,38	-1,24%	30,29	30,71	30,10	2.518.638