| pią, 25 kwi 2025, 21:45 CEST, NY 15:45, Londyn 20:45, Tokio 4:45, ^SPX +0.52% | Dane historyczne: Ethereum Cryptocurrency USD (ETH.V) | | 25 kwi, 21:45 1795.817 +34.489 (+1.96%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ETH.V |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3549 | 24 kwi 2025 | 1792.547 | 1807.633 | 1723.02 | 1761.328 | -1.72% | -30.889 | 550,842 | | 3548 | 23 kwi 2025 | 1755.056 | 1827.018 | 1739.104 | 1792.217 | +2.16% | +37.901 | 953,780 | | 3547 | 22 kwi 2025 | 1578.558 | 1763.58 | 1548.005 | 1754.316 | +11.13% | +175.648 | 1,047,911 | | 3546 | 21 kwi 2025 | 1588.672 | 1658.35 | 1564.543 | 1578.668 | -0.63% | -10.014 | 734,834 | | 3545 | 20 kwi 2025 | 1620.77 | 1621.36 | 1565.947 | 1588.682 | -1.98% | -32.088 | 322,767 | | 3544 | 19 kwi 2025 | 1600.05 | 1630.407 | 1585.001 | 1620.77 | +1.30% | +20.860 | 261,615 | | 3543 | 18 kwi 2025 | 1587.159 | 1600.55 | 1573.707 | 1599.91 | +0.74% | +11.741 | 235,448 | | 3542 | 17 kwi 2025 | 1592.401 | 1615.575 | 1563.42 | 1588.169 | -0.20% | -3.262 | 522,231 | | 3541 | 16 kwi 2025 | 1603.681 | 1611.338 | 1542.236 | 1591.431 | -0.79% | -12.600 | 712,704 | | 3540 | 15 kwi 2025 | 1625.087 | 1658.38 | 1586.819 | 1604.031 | -1.30% | -21.086 | 550,819 | | 3539 | 14 kwi 2025 | 1593.822 | 1691.209 | 1581.934 | 1625.117 | +1.99% | +31.765 | 827,355 | | 3538 | 13 kwi 2025 | 1647.821 | 1655.343 | 1565.74 | 1593.352 | -3.25% | -53.489 | 768,380 | | 3537 | 12 kwi 2025 | 1572.883 | 1668.326 | 1546.189 | 1646.841 | +4.73% | +74.447 | 684,762 | | 3536 | 11 kwi 2025 | 1524.891 | 1587.952 | 1504.871 | 1572.394 | +3.17% | +48.302 | 511,935 | | 3535 | 10 kwi 2025 | 1670.873 | 1683.705 | 1472.513 | 1524.092 | -8.82% | -147.398 | 1,197,777 | | 3534 | 9 kwi 2025 | 1476.27 | 1688.409 | 1386.538 | 1671.49 | +13.26% | +195.679 | 2,151,788 | | 3533 | 8 kwi 2025 | 1568.627 | 1612.085 | 1453.682 | 1475.811 | -5.86% | -91.886 | 1,044,150 | | 3532 | 7 kwi 2025 | 1586.637 | 1629.254 | 1416.363 | 1567.697 | -1.19% | -18.920 | 2,701,173 | | 3531 | 6 kwi 2025 | 1789.584 | 1815.872 | 1570.062 | 1586.617 | -11.34% | -202.967 | 1,071,602 | | 3530 | 5 kwi 2025 | 1817.531 | 1826.742 | 1766.003 | 1789.584 | -1.52% | -27.537 | 287,463 | | 3529 | 4 kwi 2025 | 1811.887 | 1835.303 | 1758.899 | 1817.121 | +0.30% | +5.394 | 863,656 | | 3528 | 3 kwi 2025 | 1865.88 | 1866.12 | 1751.195 | 1811.727 | -2.91% | -54.263 | 999,163 | | 3527 | 2 kwi 2025 | 1914.637 | 1952.381 | 1852 | 1865.99 | -2.51% | -48.107 | 867,393 | | 3526 | 1 kwi 2025 | 1823.24 | 1927.042 | 1815.693 | 1914.097 | +4.94% | +90.107 | 709,579 | | 3525 | 31 mar 2025 | 1804.726 | 1853.258 | 1767.246 | 1823.99 | +1.07% | +19.364 | 798,845 | | 3524 | 30 mar 2025 | 1816.228 | 1847.556 | 1784.627 | 1804.626 | -0.64% | -11.602 | 429,083 | | 3523 | 29 mar 2025 | 1900.317 | 1912.236 | 1797.531 | 1816.228 | -4.42% | -84.079 | 600,604 | | 3522 | 28 mar 2025 | 2007.418 | 2015.728 | 1859.07 | 1900.307 | -5.34% | -107.111 | 857,254 | | 3521 | 27 mar 2025 | 2000.45 | 2037.234 | 1987.141 | 2007.418 | +0.35% | +7.088 | 406,187 | | 3520 | 26 mar 2025 | 2063.001 | 2078.896 | 1981.63 | 2000.33 | -3.04% | -62.671 | 532,994 | | 3519 | 25 mar 2025 | 2076.952 | 2098.038 | 2037.444 | 2063.001 | -0.67% | -13.951 | 490,893 | | 3518 | 24 mar 2025 | 1987.004 | 2103.1 | 1977.284 | 2076.952 | +4.54% | +90.158 | 708,861 | | 3517 | 23 mar 2025 | 1984.275 | 2019.772 | 1974.21 | 1986.794 | +0.12% | +2.380 | 365,776 | | 3516 | 22 mar 2025 | 1964.79 | 2005.176 | 1963.161 | 1984.414 | +0.97% | +18.994 | 280,163 | | 3515 | 21 mar 2025 | 1975.771 | 1995.532 | 1936.138 | 1965.42 | -0.52% | -10.221 | 437,206 | | 3514 | 20 mar 2025 | 2049.49 | 2069.831 | 1951.321 | 1975.641 | -3.59% | -73.569 | 584,192 | | 3513 | 19 mar 2025 | 1917.495 | 2057.78 | 1916.937 | 2049.21 | +6.87% | +131.715 | 721,190 | | 3512 | 18 mar 2025 | 1932.075 | 1932.355 | 1872.054 | 1917.495 | -0.75% | -14.570 | 363,405 | | 3511 | 17 mar 2025 | 1874.439 | 1952.107 | 1870.398 | 1932.065 | +3.07% | +57.516 | 384,136 | | 3510 | 16 mar 2025 | 1943.751 | 1944.979 | 1866.878 | 1874.549 | -3.56% | -69.212 | 379,458 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ETH.V
W polu podawania nazwy tikera wpisz "d:eth.v", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|