Dati storici Fidelity Ethereum - FETH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,03	34,28	30,456	31,78	1.299.209	-0,62	-1,82%
1 Mese	35,17	37,48	29,1165	33,08	1.317.448	-1,76	-5,00%
3 Mesi	29,57	41,13	28,97	34,91	1.607.332	3,84	12,99%
6 Mesi	33,36	41,13	21,92	31,84	1.040.180	0,05	0,15%
1 Anno	35,05	41,13	21,92	31,98	1.102.088	-1,64	-4,68%
3 Anni	35,05	41,13	21,92	31,98	1.102.088	-1,64	-4,68%
5 Anni	35,05	41,13	21,92	31,98	1.102.088	-1,64	-4,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	33,18	0,81	2,50%	33,61	34,4292	32,87	1.289.542
31 Gen 2025	32,37	0,99	3,15%	32,58	32,875	32,31	1.343.210
30 Gen 2025	31,38	0,47	1,52%	31,12	31,82	30,55	1.584.408
29 Gen 2025	30,91	-0,51	-1,62%	31,72	32,16	30,91	1.132.345
28 Gen 2025	31,42	-1,91	-5,73%	31,03	31,52	30,456	1.552.103
25 Gen 2025	33,33	0,74	2,27%	34,03	34,28	33,29	883.977
24 Gen 2025	32,59	0,00	0,00%	32,59	32,59	32,59	0
23 Gen 2025	32,59	-0,55	-1,66%	33,09	33,10	32,40	783.755
22 Gen 2025	33,14	-2,08	-5,89%	33,35	33,70	32,66	2.341.267
18 Gen 2025	35,215	1,86	5,56%	34,29	35,31	34,075	1.163.185
17 Gen 2025	33,36	-1,02	-2,97%	33,46	33,6493	32,6483	615.648
16 Gen 2025	34,38	2,13	6,60%	32,92	34,78	32,8075	1.811.587
15 Gen 2025	32,25	1,39	4,50%	32,14	32,3895	31,71	1.435.262
14 Gen 2025	30,86	-1,73	-5,31%	30,43	31,00	29,1165	1.799.111
11 Gen 2025	32,59	-0,26	-0,79%	32,69	33,20	31,9337	769.625
09 Gen 2025	32,85	-1,04	-3,07%	33,59	33,8318	32,05	731.056
08 Gen 2025	33,89	-2,99	-8,11%	36,38	36,4355	33,59	2.193.720
07 Gen 2025	36,88	0,83	2,30%	36,38	37,48	36,31	1.067.874
04 Gen 2025	36,05	1,47	4,25%	35,17	36,34	35,13	1.188.480
03 Gen 2025	34,58	1,17	3,50%	34,62	35,0875	34,29	1.836.081