Deutsche Märkte schließen in 2 Stunden 29 Minuten

WETH USD (WETH-USD)

CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
3.522,37-34,94 (-0,98%)
Ab 12:59PM UTC. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20243.617,243.627,333.518,813.522,373.522,37875.212.224
16. Juni 20243.563,533.618,403.553,233.616,303.616,30613.203.258
15. Juni 20243.478,543.566,023.478,543.563,523.563,52669.163.740
14. Juni 20243.472,493.519,513.382,503.478,563.478,56994.338.596
13. Juni 20243.562,673.562,673.462,913.472,533.472,53964.193.275
12. Juni 20243.497,863.631,253.483,793.562,803.562,801.097.906.311
11. Juni 20243.668,023.668,733.452,923.497,853.497,851.177.839.829
10. Juni 20243.706,663.706,663.666,733.668,073.668,07770.648.342
09. Juni 20243.678,933.706,793.672,913.706,683.706,68538.585.348
08. Juni 20243.684,773.694,683.675,713.678,903.678,90666.407.538
07. Juni 20243.808,533.821,453.679,023.684,863.684,861.111.830.212
06. Juni 20243.859,203.868,433.798,203.808,523.808,52846.689.246
05. Juni 20243.812,913.865,263.796,733.859,203.859,20994.634.267
04. Juni 20243.770,323.817,693.758,613.812,913.812,91946.289.798
03. Juni 20243.781,563.829,473.770,013.770,323.770,32968.056.720
02. Juni 20243.813,893.823,543.768,253.781,563.781,56735.660.251
01. Juni 20243.765,813.813,943.759,333.813,903.813,90694.525.025
31. Mai 20243.747,393.818,363.736,903.765,803.765,801.045.692.501
30. Mai 20243.770,373.801,933.723,623.747,403.747,401.014.527.782
29. Mai 20243.846,153.865,823.750,933.770,373.770,371.023.598.885
28. Mai 20243.887,723.898,013.810,283.846,163.846,161.124.664.529
27. Mai 20243.832,013.949,293.831,083.887,723.887,721.284.558.529
26. Mai 20243.746,403.862,403.742,233.832,013.832,01989.924.373
25. Mai 20243.731,773.760,913.720,703.746,393.746,39714.671.053
24. Mai 20243.775,323.811,373.663,293.731,783.731,781.323.606.577
23. Mai 20243.742,263.909,313.741,713.775,323.775,322.607.484.927
22. Mai 20243.795,133.795,493.689,573.742,313.742,311.375.556.874
21. Mai 20243.652,953.797,483.648,763.795,193.795,191.928.790.842
20. Mai 20243.072,653.653,873.066,873.652,913.652,911.781.555.756
19. Mai 20243.119,543.126,363.068,783.072,663.072,66882.748.383
18. Mai 20243.091,733.136,693.091,093.119,543.119,54828.093.755
17. Mai 20242.939,753.103,502.939,733.091,733.091,731.289.912.563
16. Mai 20243.025,983.028,362.933,862.939,752.939,751.180.649.007
15. Mai 20242.886,183.025,992.880,153.025,993.025,991.408.521.980
14. Mai 20242.948,322.952,022.880,992.886,192.886,191.136.714.105
13. Mai 20242.929,822.980,492.880,572.948,322.948,321.169.620.315
12. Mai 20242.914,252.938,012.912,532.929,832.929,83546.989.149
11. Mai 20242.907,192.929,182.902,802.914,242.914,24656.099.268
10. Mai 20243.031,813.040,642.896,182.907,192.907,191.185.792.842
09. Mai 20242.968,983.036,442.967,333.031,803.031,801.090.925.546
08. Mai 20243.027,663.029,922.964,062.968,972.968,971.405.031.087
07. Mai 20243.073,503.113,443.027,703.027,703.027,701.441.215.814
06. Mai 20243.137,493.202,173.066,573.073,533.073,531.512.569.611
05. Mai 20243.116,803.155,663.086,743.137,483.137,481.129.324.091
04. Mai 20243.108,583.146,083.103,323.116,833.116,831.124.439.717
03. Mai 20242.992,073.111,392.972,913.108,593.108,591.567.471.443
02. Mai 20242.969,863.000,152.913,212.992,072.992,071.511.542.363
01. Mai 20243.010,583.012,072.853,702.969,862.969,862.140.576.132
30. Apr. 20243.206,893.227,722.952,183.010,403.010,402.152.837.429
29. Apr. 20243.280,883.281,273.146,803.206,873.206,871.779.838.891
28. Apr. 20243.249,693.329,003.249,693.280,893.280,891.453.126.706
27. Apr. 20243.131,843.251,243.097,703.249,743.249,741.540.464.977
26. Apr. 20243.160,753.160,753.117,553.131,893.131,891.462.590.923
25. Apr. 20243.133,673.174,953.098,553.160,783.160,781.935.403.385
24. Apr. 20243.216,133.273,433.129,103.133,653.133,652.624.079.346
23. Apr. 20243.202,953.236,373.167,563.216,083.216,081.442.156.469
22. Apr. 20243.150,303.222,603.144,693.203,023.203,021.548.420.918
21. Apr. 20243.154,443.182,453.139,133.150,313.150,311.215.489.163
20. Apr. 20243.069,873.157,403.042,023.154,433.154,431.215.904.436
19. Apr. 20243.068,363.110,352.906,303.069,873.069,872.418.409.039
18. Apr. 20242.989,873.073,202.970,153.068,363.068,361.733.273.203
17. Apr. 20243.089,013.105,442.959,332.989,922.989,921.911.465.222
16. Apr. 20243.104,503.104,553.024,593.089,003.089,002.269.812.880
15. Apr. 20243.159,803.260,923.077,333.104,483.104,482.494.936.184
14. Apr. 20243.027,433.161,452.952,123.159,773.159,772.673.702.903
13. Apr. 20243.231,443.279,082.876,143.028,033.028,033.536.918.279
12. Apr. 20243.505,683.542,023.188,183.231,423.231,422.943.928.105
11. Apr. 20243.541,453.598,073.496,403.505,663.505,662.192.793.042
10. Apr. 20243.503,913.541,493.448,163.541,493.541,492.173.257.572
09. Apr. 20243.696,203.706,283.491,433.503,933.503,932.396.240.150
08. Apr. 20243.435,223.705,613.418,733.696,213.696,212.301.639.336
07. Apr. 20243.363,763.435,193.355,243.435,193.435,191.538.516.750
06. Apr. 20243.323,653.370,613.320,853.363,753.363,751.065.560.520
05. Apr. 20243.327,543.333,673.245,033.323,723.323,721.810.019.214
04. Apr. 20243.317,453.403,933.268,753.327,533.327,531.804.991.997
03. Apr. 20243.280,743.351,393.255,363.317,463.317,461.951.375.481
02. Apr. 20243.507,183.507,183.256,903.280,773.280,772.720.821.118
01. Apr. 20243.641,193.641,543.435,853.507,173.507,172.097.703.576
31. März 20243.507,943.641,193.507,943.641,193.641,191.700.988.700
30. März 20243.516,583.555,023.498,403.507,893.507,891.679.321.795
29. März 20243.565,583.572,053.486,703.516,603.516,601.642.054.433
28. März 20243.502,303.591,933.484,843.565,593.565,591.819.697.792
27. März 20243.591,853.615,453.489,563.502,293.502,292.342.848.004
26. März 20243.597,383.660,193.568,113.591,863.591,862.182.934.526
25. März 20243.452,603.635,053.431,463.597,593.597,592.161.497.532
24. März 20243.366,343.452,583.320,253.452,583.452,581.504.386.407
23. März 20243.312,243.413,233.309,723.366,413.366,411.501.176.034
22. März 20243.490,293.524,793.288,643.311,893.311,892.412.336.535
21. März 20243.515,503.555,873.433,943.490,523.490,522.479.814.470
20. März 20243.186,013.518,343.120,533.515,543.515,543.745.475.397
19. März 20243.525,813.530,343.185,763.185,993.185,992.995.909.051
18. März 20243.639,993.640,003.487,983.525,903.525,902.101.936.133
17. März 20243.528,683.651,773.463,123.640,073.640,071.894.408.660
16. März 20243.720,873.760,713.528,253.528,663.528,662.268.182.208
15. März 20243.880,983.898,263.648,003.720,863.720,863.486.677.067
14. März 20244.000,214.003,183.793,753.880,933.880,932.598.547.816
13. März 20243.965,144.059,233.965,144.000,184.000,182.083.760.758
12. März 20244.068,264.075,763.922,653.965,103.965,102.505.636.328
11. März 20243.875,144.068,373.823,464.068,154.068,152.498.846.973
10. März 20243.912,853.954,653.862,183.875,123.875,121.771.480.616
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...