Hashdex Ethereum (ETHE11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.1 | -11.8497109827 | 34.6 | 35.18 | 30.32 | 125642 | 33.4274128 | FU |
| 4 | -7.5 | -19.7368421053 | 38 | 38.8 | 30.32 | 176921 | 33.57240536 | FU |
| 12 | -34.64 | -53.1777709549 | 65.14 | 66.88 | 30.32 | 187921 | 44.6050652 | FU |
| 26 | -11.38 | -27.1728748806 | 41.88 | 72.82 | 30.32 | 177985 | 50.54194663 | FU |
| 52 | -22.76 | -42.7337589185 | 53.26 | 72.82 | 30.32 | 135834 | 49.96706188 | FU |
| 156 | -17.92 | -37.0095002065 | 48.42 | 72.82 | 15.41 | 78998 | 41.91102018 | FU |
| 260 | -19.3 | -38.7550200803 | 49.8 | 80.16 | 15.41 | 90765 | 46.43629736 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 31.58 | -2.14 | -6.35 | 31.85 | 32.13 | 31.5 | 187078 |
| 1743111000 | 33.72 | -0.06 | -0.18 | 33.64 | 33.84 | 33.22 | 96233 |
| 1743024600 | 33.78 | -0.22 | -0.65 | 34.36 | 34.45 | 33.08 | 121814 |
| 1742938200 | 34 | -0.99 | -2.83 | 34.59 | 34.75 | 34 | 74836 |
| 1742851740 | 34.99 | 2.09 | 6.35 | 34.6 | 35.18 | 34.47 | 148250 |
| 1742592600 | 32.9 | 0.15 | 0.46 | 32.58 | 33.03 | 32.32 | 75374 |
| 1742506200 | 32.75 | -0.74 | -2.21 | 33 | 33.22 | 32.229999 | 120354 |
| 1742419800 | 33.49 | 1.97 | 6.25 | 33.2 | 33.82 | 33 | 177805 |
| 1742333400 | 31.52 | -0.81 | -2.51 | 31.75 | 31.75 | 31.05 | 109545 |
| 1742247000 | 32.33 | -0.34 | -1.04 | 31.77 | 32.43 | 31.52 | 146018 |
| 1741987800 | 32.67 | 1.11 | 3.52 | 32.159999 | 32.68 | 31.89 | 244494 |
| 1741901400 | 31.56 | -0.64 | -1.99 | 32.29 | 32.6 | 31.02 | 181703 |
| 1741814940 | 32.2 | -0.8 | -2.42 | 33.049999 | 33.15 | 31.44 | 235060 |
| 1741728600 | 33 | 0.73 | 2.26 | 32.299999 | 33.49 | 31.55 | 193092 |
| 1741642140 | 32.27 | -4.12 | -11.32 | 36.03 | 36.26 | 31.53 | 421805 |
| 1741382940 | 36.39 | -1.02 | -2.73 | 37.32 | 38.17 | 36.37 | 327999 |
| 1741296540 | 37.41 | -0.49 | -1.29 | 38.8 | 38.8 | 36.91 | 187906 |
| 1741210140 | 37.9 | -1 | -2.57 | 38 | 38.12 | 37.07 | 135213 |
| 1740778200 | 38.9 | 0.48 | 1.25 | 36.68 | 39 | 36.24 | 308404 |
| 1740691740 | 38.42 | -1.4 | -3.52 | 39.82 | 40.05 | 38.32 | 192483 |
| 1740605400 | 39.82 | -2.19 | -5.21 | 41.03 | 41.55 | 38.37 | 311347 |
| 1740519000 | 42.01 | -2.71 | -6.06 | 41.49 | 42.22 | 40 | 424724 |
| 1740432540 | 44.72 | 0.23 | 0.52 | 44.48 | 45 | 44 | 118153 |
| 1740173400 | 44.49 | -1.51 | -3.28 | 46.9 | 47.4 | 43.91 | 211142 |
| 1740087000 | 46 | 0.53 | 1.17 | 45.91 | 46.25 | 45.11 | 94105 |
| 1740000540 | 45.47 | 1.19 | 2.69 | 45.26 | 45.48 | 44.59 | 94174 |
| 1739914140 | 44.28 | -1.37 | -3.00 | 45.01 | 45.65 | 43.5 | 205595 |
| 1739827800 | 45.65 | -0.05 | -0.11 | 46.25 | 47.48 | 44.8 | 135957 |
| 1739568600 | 45.7 | 1.1 | 2.47 | 45.37 | 46.65 | 44.96 | 107421 |
| 1739482140 | 44.6 | -0.7 | -1.55 | 44.8 | 46.3 | 43.97 | 90139 |
| 1739395740 | 45.3 | 1.51 | 3.45 | 44.64 | 45.5 | 42.91 | 260989 |
| 1739309400 | 43.79 | -1.37 | -3.03 | 45.68 | 45.8 | 43.59 | 141274 |
| 1739222940 | 45.16 | 0.98 | 2.22 | 44.71 | 45.6 | 44.67 | 105181 |
| 1738963800 | 44.18 | -1.62 | -3.54 | 46.65 | 47.16 | 44.11 | 155694 |
| 1738877340 | 45.8 | -2.08 | -4.34 | 47.11 | 47.69 | 45.25 | 197719 |
| 1738790940 | 47.88 | 1.2 | 2.57 | 47.35 | 48.31 | 46.2 | 216019 |
| 1738704600 | 46.68 | 0.18 | 0.39 | 47.79 | 48.66 | 46.35 | 346218 |
| 1738618200 | 46.5 | -10.04 | -17.76 | 44.99 | 48 | 44.04 | 1060080 |
| 1738358940 | 56.54 | 0.63 | 1.13 | 56.61 | 58.67 | 56 | 118343 |
| 1738272540 | 55.91 | 1.91 | 3.54 | 55.28 | 56.45 | 55.01 | 70957 |
| 1738186200 | 54 | 0.7 | 1.31 | 53.5 | 54.44 | 52.59 | 88791 |
| 1738099740 | 53.3 | -0.82 | -1.52 | 54.98 | 55.14 | 53.1 | 53985 |
| 1738013340 | 54.12 | -3.97 | -6.83 | 54.32 | 54.79 | 52.83 | 198982 |
| 1737754200 | 58.09 | 2.19 | 3.92 | 58.36 | 58.79 | 57.44 | 82133 |
| 1737667740 | 55.9 | -0.11 | -0.20 | 56 | 56.93 | 55.32 | 90220 |
| 1737581400 | 56.01 | -2.36 | -4.04 | 58.37 | 59.05 | 56.01 | 104472 |
| 1737495000 | 58.37 | -0.16 | -0.27 | 58.53 | 59.2 | 57.67 | 90361 |
| 1737408600 | 58.53 | -4.07 | -6.50 | 60 | 60.08 | 56.91 | 341853 |
| 1737149400 | 62.6 | 3.86 | 6.57 | 60.4 | 62.61 | 60.19 | 140333 |
| 1737062940 | 58.74 | -1.83 | -3.02 | 59.82 | 59.82 | 57.45 | 109356 |
| 1736976540 | 60.57 | 3.57 | 6.26 | 57 | 61.08 | 56.65 | 132749 |
| 1736890140 | 57 | 2.03 | 3.69 | 56.14 | 57.21 | 55.95 | 129057 |
| 1736803740 | 54.97 | -3.53 | -6.03 | 54.85 | 55.11 | 52.21 | 241141 |
| 1736544540 | 58.5 | 2.5 | 4.46 | 58.28 | 58.9 | 56.88 | 203105 |
| 1736458140 | 56 | -2.5 | -4.27 | 58.5 | 59.03 | 55.45 | 184614 |
| 1736371740 | 58.5 | -2 | -3.31 | 60.35 | 60.64 | 57.58 | 146244 |
| 1736285400 | 60.5 | -5.86 | -8.83 | 65.03 | 65.16 | 60.44 | 233666 |
| 1736198940 | 66.36 | 1.22 | 1.87 | 65.14 | 66.879999 | 64.61 | 94193 |
| 1735939740 | 65.14 | 3.41 | 5.52 | 62.05 | 65.31 | 61.99 | 96825 |
| 1735853400 | 61.73 | 0.55 | 0.90 | 62.7 | 63.14 | 61.52 | 91333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
