Dati storici Fidelity Ethereum - FETH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,62	23,70	19,95	21,67	1.943.552	-0,17	-0,79%
1 Mese	27,93	28,33	19,95	24,30	1.610.433	-6,48	-23,20%
3 Mesi	39,33	41,13	19,95	29,98	1.607.626	-17,88	-45,46%
6 Mesi	23,12	41,13	19,95	30,79	1.245.287	-1,67	-7,22%
1 Anno	35,05	41,13	19,95	30,48	1.198.328	-13,60	-38,80%
3 Anni	35,05	41,13	19,95	30,48	1.198.328	-13,60	-38,80%
5 Anni	35,05	41,13	19,95	30,48	1.198.328	-13,60	-38,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	21,54	-0,45	-2,05%	21,85	22,56	21,39	1.340.077
07 Mar 2025	21,99	-0,31	-1,39%	22,52	22,73	21,75	1.317.067
06 Mar 2025	22,30	0,90	4,21%	22,00	22,35	21,61	1.062.410
05 Mar 2025	21,40	0,12	0,56%	20,65	21,92	19,95	1.955.559
04 Mar 2025	21,28	-0,86	-3,88%	23,61	23,70	20,95	3.587.537
01 Mar 2025	22,14	-0,37	-1,64%	21,62	22,54	21,37	1.795.187
28 Feb 2025	22,51	-0,80	-3,43%	23,39	23,505	22,37	1.008.723
27 Feb 2025	23,31	-1,55	-6,23%	23,75	24,55	22,51	3.708.711
26 Feb 2025	24,86	-1,54	-5,83%	24,08	25,10	23,57	3.428.340
25 Feb 2025	26,40	0,10	0,38%	26,68	26,86	26,22	1.236.849
22 Feb 2025	26,30	-1,22	-4,43%	28,25	28,33	26,21	2.349.170
21 Feb 2025	27,52	0,27	0,99%	27,65	27,71	27,07	620.997
20 Feb 2025	27,25	0,93	3,53%	27,17	27,30	26,775	932.890
19 Feb 2025	26,32	-1,01	-3,70%	27,23	27,23	26,05	1.650.730
15 Feb 2025	27,33	0,78	2,94%	26,99	27,94	26,91	1.323.770
14 Feb 2025	26,55	-0,23	-0,86%	26,49	26,665	26,13	618.628
13 Feb 2025	26,78	0,83	3,20%	25,70	26,96	25,47	1.188.143
12 Feb 2025	25,95	-0,89	-3,32%	26,58	26,7503	25,8153	787.129
11 Feb 2025	26,84	0,99	3,83%	26,62	26,9451	26,41	877.189