21Shares Ag Ethereum Core Etp

(CETU)
Sector: n/a
$12.79
$0.68 5.64
Last updated: 12:33:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.38 $12.41 $11.93 $12.16 0
21/11/2024 $11.38 $12.36 $11.31 $12.16 0
20/11/2024 $11.38 $11.38 $11.31 $11.31 379
19/11/2024 $11.45 $11.64 $11.27 $11.41 0
18/11/2024 $11.45 $11.64 $11.45 $11.64 379
15/11/2024 $11.75 $11.48 $11.04 $11.42 0
14/11/2024 $11.75 $11.75 $11.42 $11.42 379
13/11/2024 $11.99 $12.14 $11.99 $11.87 2,164
12/11/2024 $12.57 $12.57 $11.87 $11.87 2,023
11/11/2024 $11.72 $12.10 $11.72 $12.10 379
08/11/2024 $10.74 $10.74 $10.73 $10.73 8,421
07/11/2024 $9.58 $10.47 $9.72 $10.38 0
06/11/2024 $9.58 $9.72 $9.58 $9.72 6,000
05/11/2024 $8.94 $9.09 $8.82 $8.98 0
04/11/2024 $8.94 $9.24 $8.86 $8.90 0
01/11/2024 $8.94 $9.47 $9.09 $9.24 0
31/10/2024 $8.94 $9.83 $9.31 $9.34 0
30/10/2024 $8.94 $9.97 $9.71 $9.71 0
29/10/2024 $8.94 $9.74 $9.21 $9.71 0
28/10/2024 $8.94 $9.32 $9.13 $9.20 0
25/10/2024 $8.94 $9.40 $9.01 $9.31 0
24/10/2024 $8.94 $9.35 $9.18 $9.30 0
23/10/2024 $8.94 $9.59 $9.26 $9.30 0
22/10/2024 $8.94 $9.75 $9.54 $9.59 0
21/10/2024 $8.94 $10.04 $9.70 $9.75 0
18/10/2024 $8.94 $9.74 $9.56 $9.71 0
17/10/2024 $8.94 $9.64 $9.45 $9.56 0
16/10/2024 $8.94 $9.71 $9.41 $9.57 0
15/10/2024 $8.94 $9.85 $9.29 $9.41 0
14/10/2024 $8.94 $9.69 $8.94 $9.65 0
11/10/2024 $8.91 $9.00 $8.72 $8.94 0
10/10/2024 $8.91 $9.03 $8.65 $8.72 0
09/10/2024 $8.91 $9.03 $8.91 $9.03 379
08/10/2024 $8.54 $9.11 $8.79 $8.84 0
07/10/2024 $8.54 $9.24 $8.74 $9.11 0
04/10/2024 $8.54 $8.82 $8.48 $8.74 0
03/10/2024 $8.54 $8.99 $8.46 $8.48 0
02/10/2024 $8.54 $9.22 $8.85 $8.99 0
01/10/2024 $8.54 $9.76 $9.07 $9.22 0
30/09/2024 $8.54 $9.85 $9.49 $9.59 0
27/09/2024 $8.54 $9.91 $9.60 $9.85 0
26/09/2024 $8.54 $9.73 $9.55 $9.69 0
25/09/2024 $8.54 $9.64 $9.53 $9.59 0
24/09/2024 $8.54 $9.78 $9.48 $9.56 0
23/09/2024 $8.54 $9.83 $9.30 $9.77 0
20/09/2024 $8.54 $9.42 $8.91 $9.30 0
19/09/2024 $8.54 $8.99 $8.44 $8.91 0
18/09/2024 $8.54 $8.74 $8.34 $8.44 0
17/09/2024 $8.54 $8.77 $8.39 $8.73 0
16/09/2024 $8.54 $8.78 $8.31 $8.40 0
13/09/2024 $8.54 $8.87 $8.49 $8.49 0
12/09/2024 $8.54 $8.68 $8.48 $8.48 0
11/09/2024 $8.54 $8.63 $8.34 $8.60 0
10/09/2024 $8.54 $8.69 $8.37 $8.60 0
09/09/2024 $8.54 $8.57 $8.33 $8.37 0
06/09/2024 $8.54 $8.54 $8.40 $8.40 2,768
05/09/2024 $9.40 $8.93 $8.63 $8.65 0
04/09/2024 $9.40 $8.98 $8.67 $8.90 0
03/09/2024 $9.40 $9.24 $8.93 $8.96 0
02/09/2024 $9.40 $9.30 $8.90 $9.22 0
30/08/2024 $9.40 $9.46 $8.93 $8.98 0
29/08/2024 $9.40 $9.51 $9.13 $9.46 0
28/08/2024 $9.40 $9.34 $8.90 $9.13 0
27/08/2024 $9.40 $9.48 $9.40 $9.48 2,476
26/08/2024 $9.52 $9.70 $9.51 $9.53 0
23/08/2024 $9.52 $9.70 $9.51 $9.53 0
22/08/2024 $9.52 $9.70 $9.51 $9.53 0
21/08/2024 $9.52 $9.62 $9.24 $9.53 0
20/08/2024 $9.52 $9.87 $9.35 $9.43 0
19/08/2024 $9.52 $9.52 $9.47 $9.47 2,628
16/08/2024 $9.61 $9.76 $9.37 $9.40 0
15/08/2024 $9.61 $9.90 $9.46 $9.76 0
14/08/2024 $9.61 $10.26 $9.53 $9.68 0
13/08/2024 $9.61 $9.71 $9.61 $9.71 2,684
12/08/2024 $9.62 $9.62 $9.62 $9.61 379
09/08/2024 $9.04 $9.93 $9.11 $9.45 0
08/08/2024 $9.04 $9.15 $9.04 $9.11 758
07/08/2024 $9.27 $9.27 $8.78 $8.77 379
06/08/2024 $9.20 $9.20 $9.16 $9.16 2,708
05/08/2024 $8.43 $8.84 $8.39 $8.84 7,408
02/08/2024 $11.45 $11.45 $11.04 $11.04 200
01/08/2024 $11.93 $12.11 $11.36 $11.41 0
31/07/2024 $11.93 $12.29 $12.08 $12.10 0
30/07/2024 $11.93 $12.45 $12.03 $12.16 0
29/07/2024 $11.93 $12.48 $11.92 $12.10 0
26/07/2024 $11.93 $11.93 $11.92 $11.50 379
25/07/2024 $11.54 $11.54 $11.50 $11.50 379
24/07/2024 $12.92 $12.72 $12.49 $12.53 0
23/07/2024 $12.92 $12.92 $12.63 $12.63 379
22/07/2024 $12.45 $12.85 $12.58 $12.65 0
19/07/2024 $12.45 $12.61 $12.45 $12.61 379
18/07/2024 $12.62 $12.78 $12.43 $12.48 0
17/07/2024 $12.62 $12.69 $12.62 $12.69 379
16/07/2024 $12.27 $12.68 $12.26 $12.62 0
15/07/2024 $12.27 $12.36 $12.27 $12.36 379
12/07/2024 $11.29 $11.49 $11.29 $11.48 379
11/07/2024 $11.52 $11.55 $11.52 $11.53 758
10/07/2024 $11.35 $11.39 $11.35 $11.39 2,253
09/07/2024 $11.37 $11.39 $11.19 $11.19 579
08/07/2024 $11.04 $11.04 $11.00 $11.00 379
05/07/2024 $12.13 $11.41 $10.34 $10.97 0
04/07/2024 $12.13 $12.12 $11.24 $11.41 0
03/07/2024 $12.13 $12.13 $12.12 $12.12 379
02/07/2024 $12.50 $12.50 $12.48 $12.48 379
01/07/2024 $12.65 $12.69 $12.65 $12.69 379
28/06/2024 $13.97 $12.80 $12.43 $12.50 0
27/06/2024 $13.97 $12.73 $12.30 $12.61 0
26/06/2024 $13.97 $12.53 $12.24 $12.30 0
25/06/2024 $13.97 $12.55 $12.12 $12.52 0
24/06/2024 $13.97 $12.82 $11.91 $12.12 0
21/06/2024 $13.97 $12.99 $12.63 $12.81 0
20/06/2024 $13.97 $13.35 $12.79 $12.90 0
19/06/2024 $13.97 $13.13 $12.50 $12.91 0
18/06/2024 $13.97 $12.86 $12.29 $12.50 0
17/06/2024 $13.97 $13.14 $12.77 $12.85 0
14/06/2024 $13.97 $13.06 $12.70 $12.77 0
13/06/2024 $13.97 $13.30 $12.60 $12.74 0
12/06/2024 $13.97 $13.40 $12.73 $13.30 0