Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Hashdex Ethereum
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 31,58 | -2,14 | -6,35% | 31,85 | 32,13 | 31,50 | 187.078 |
| 27 Mar 2025 | 33,72 | -0,06 | -0,18% | 33,64 | 33,84 | 33,22 | 96.233 |
| 26 Mar 2025 | 33,78 | -0,22 | -0,65% | 34,36 | 34,45 | 33,08 | 121.814 |
| 25 Mar 2025 | 34,00 | -0,99 | -2,83% | 34,59 | 34,75 | 34,00 | 74.836 |
| 24 Mar 2025 | 34,99 | 2,09 | 6,35% | 34,60 | 35,18 | 34,47 | 148.250 |
| 21 Mar 2025 | 32,90 | 0,15 | 0,46% | 32,58 | 33,03 | 32,32 | 75.374 |
| 20 Mar 2025 | 32,75 | -0,74 | -2,21% | 33,00 | 33,22 | 32,23 | 120.354 |
| 19 Mar 2025 | 33,49 | 1,97 | 6,25% | 33,20 | 33,82 | 33,00 | 177.805 |
| 18 Mar 2025 | 31,52 | -0,81 | -2,51% | 31,75 | 31,75 | 31,05 | 109.545 |
| 17 Mar 2025 | 32,33 | -0,34 | -1,04% | 31,77 | 32,43 | 31,52 | 146.018 |
| 14 Mar 2025 | 32,67 | 1,11 | 3,52% | 32,16 | 32,68 | 31,89 | 244.494 |
| 13 Mar 2025 | 31,56 | -0,64 | -1,99% | 32,29 | 32,60 | 31,02 | 181.703 |
| 12 Mar 2025 | 32,20 | -0,80 | -2,42% | 33,05 | 33,15 | 31,44 | 235.060 |
| 11 Mar 2025 | 33,00 | 0,73 | 2,26% | 32,30 | 33,49 | 31,55 | 193.092 |
| 10 Mar 2025 | 32,27 | -4,12 | -11,32% | 36,03 | 36,26 | 31,53 | 421.805 |
| 07 Mar 2025 | 36,39 | -1,02 | -2,73% | 37,32 | 38,17 | 36,37 | 327.999 |
| 06 Mar 2025 | 37,41 | -0,49 | -1,29% | 38,80 | 38,80 | 36,91 | 187.906 |
| 05 Mar 2025 | 37,90 | -1,00 | -2,57% | 38,00 | 38,12 | 37,07 | 135.213 |
| 28 Feb 2025 | 38,90 | 0,48 | 1,25% | 36,68 | 39,00 | 36,24 | 308.404 |
| 27 Feb 2025 | 38,42 | -1,40 | -3,52% | 39,82 | 40,05 | 38,32 | 192.483 |
| 26 Feb 2025 | 39,82 | -2,19 | -5,21% | 41,03 | 41,55 | 38,37 | 311.347 |
| 25 Feb 2025 | 42,01 | -2,71 | -6,06% | 41,49 | 42,22 | 40,00 | 424.724 |
| 24 Feb 2025 | 44,72 | 0,23 | 0,52% | 44,48 | 45,00 | 44,00 | 118.153 |
| 21 Feb 2025 | 44,49 | -1,51 | -3,28% | 46,90 | 47,40 | 43,91 | 211.142 |
| 20 Feb 2025 | 46,00 | 0,53 | 1,17% | 45,91 | 46,25 | 45,11 | 94.105 |
| 19 Feb 2025 | 45,47 | 1,19 | 2,69% | 45,26 | 45,48 | 44,59 | 94.174 |
| 18 Feb 2025 | 44,28 | -1,37 | -3,00% | 45,01 | 45,65 | 43,50 | 205.595 |
| 17 Feb 2025 | 45,65 | -0,05 | -0,11% | 46,25 | 47,48 | 44,80 | 135.957 |
| 14 Feb 2025 | 45,70 | 1,10 | 2,47% | 45,37 | 46,65 | 44,96 | 107.421 |
| 13 Feb 2025 | 44,60 | -0,70 | -1,55% | 44,80 | 46,30 | 43,97 | 90.139 |
| 12 Feb 2025 | 45,30 | 1,51 | 3,45% | 44,64 | 45,50 | 42,91 | 260.989 |
| 11 Feb 2025 | 43,79 | -1,37 | -3,03% | 45,68 | 45,80 | 43,59 | 141.274 |
| 10 Feb 2025 | 45,16 | 0,98 | 2,22% | 44,71 | 45,60 | 44,67 | 105.181 |
| 07 Feb 2025 | 44,18 | -1,62 | -3,54% | 46,65 | 47,16 | 44,11 | 155.694 |
| 06 Feb 2025 | 45,80 | -2,08 | -4,34% | 47,11 | 47,69 | 45,25 | 197.719 |
| 05 Feb 2025 | 47,88 | 1,20 | 2,57% | 47,35 | 48,31 | 46,20 | 216.019 |
| 04 Feb 2025 | 46,68 | 0,18 | 0,39% | 47,79 | 48,66 | 46,35 | 346.218 |
| 03 Feb 2025 | 46,50 | -10,04 | -17,76% | 44,99 | 48,00 | 44,04 | 1.060.080 |
| 31 Gen 2025 | 56,54 | 0,63 | 1,13% | 56,61 | 58,67 | 56,00 | 118.343 |
| 30 Gen 2025 | 55,91 | 1,91 | 3,54% | 55,28 | 56,45 | 55,01 | 70.957 |
| 29 Gen 2025 | 54,00 | 0,70 | 1,31% | 53,50 | 54,44 | 52,59 | 88.791 |
| 28 Gen 2025 | 53,30 | -0,82 | -1,52% | 54,98 | 55,14 | 53,10 | 53.985 |
| 27 Gen 2025 | 54,12 | -3,97 | -6,83% | 54,32 | 54,79 | 52,83 | 198.982 |
| 24 Gen 2025 | 58,09 | 2,19 | 3,92% | 58,36 | 58,79 | 57,44 | 82.133 |
| 23 Gen 2025 | 55,90 | -0,11 | -0,20% | 56,00 | 56,93 | 55,32 | 90.220 |
| 22 Gen 2025 | 56,01 | -2,36 | -4,04% | 58,37 | 59,05 | 56,01 | 104.472 |
| 21 Gen 2025 | 58,37 | -0,16 | -0,27% | 58,53 | 59,20 | 57,67 | 90.361 |
| 20 Gen 2025 | 58,53 | -4,07 | -6,50% | 60,00 | 60,08 | 56,91 | 341.853 |
| 17 Gen 2025 | 62,60 | 3,86 | 6,57% | 60,40 | 62,61 | 60,19 | 140.333 |
| 16 Gen 2025 | 58,74 | -1,83 | -3,02% | 59,82 | 59,82 | 57,45 | 109.356 |
| 15 Gen 2025 | 60,57 | 3,57 | 6,26% | 57,00 | 61,08 | 56,65 | 132.749 |
| 14 Gen 2025 | 57,00 | 2,03 | 3,69% | 56,14 | 57,21 | 55,95 | 129.057 |
| 13 Gen 2025 | 54,97 | -3,53 | -6,03% | 54,85 | 55,11 | 52,21 | 241.141 |
| 10 Gen 2025 | 58,50 | 2,50 | 4,46% | 58,28 | 58,90 | 56,88 | 203.105 |
| 09 Gen 2025 | 56,00 | -2,50 | -4,27% | 58,50 | 59,03 | 55,45 | 184.614 |
| 08 Gen 2025 | 58,50 | -2,00 | -3,31% | 60,35 | 60,64 | 57,58 | 146.244 |
| 07 Gen 2025 | 60,50 | -5,86 | -8,83% | 65,03 | 65,16 | 60,44 | 233.666 |
| 06 Gen 2025 | 66,36 | 1,22 | 1,87% | 65,14 | 66,88 | 64,61 | 94.193 |
| 03 Gen 2025 | 65,14 | 3,41 | 5,52% | 62,05 | 65,31 | 61,99 | 96.825 |
| 02 Gen 2025 | 61,73 | 0,55 | 0,90% | 62,70 | 63,14 | 61,52 | 91.333 |
