21Shares Ethereum Core Etp

(ETHC)
Sector: n/a
1,019.25p
51.75p 5.35
Last updated: 11:21:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 959.75p 991.25p 953.75p 964.75p 0
21/11/2024 959.75p 964.75p 959.75p 964.75p 2,164
20/11/2024 899.25p 899.25p 894.62p 894.62p 379
19/11/2024 908.75p 920.88p 891.63p 900.75p 0
18/11/2024 908.75p 920.88p 908.75p 920.87p 379
15/11/2024 910.75p 904.75p 874.38p 898.50p 0
14/11/2024 910.75p 910.75p 898.50p 898.50p 379
13/11/2024 943.75p 954.25p 943.75p 954.25p 2,164
12/11/2024 983.00p 983.00p 931.25p 931.25p 2,023
11/11/2024 908.00p 940.00p 908.00p 940.00p 379
08/11/2024 830.75p 830.75p 829.75p 829.75p 2,421
07/11/2024 683.38p 804.50p 754.25p 799.25p 0
06/11/2024 683.38p 759.75p 690.13p 754.25p 0
05/11/2024 683.38p 702.00p 680.50p 690.12p 0
04/11/2024 683.38p 713.63p 685.13p 686.88p 0
01/11/2024 683.38p 730.38p 701.13p 713.63p 0
31/10/2024 683.38p 755.88p 720.50p 725.62p 0
30/10/2024 683.38p 766.38p 746.88p 755.88p 0
29/10/2024 683.38p 749.88p 708.88p 746.88p 0
28/10/2024 683.38p 718.25p 703.38p 708.87p 0
25/10/2024 683.38p 723.38p 694.63p 717.50p 0
24/10/2024 683.38p 724.13p 706.13p 718.25p 0
23/10/2024 683.38p 739.63p 717.25p 718.25p 0
22/10/2024 683.38p 750.88p 736.00p 750.87p 0
21/10/2024 683.38p 769.75p 744.88p 750.87p 0
18/10/2024 683.38p 747.00p 732.75p 744.88p 0
17/10/2024 683.38p 742.25p 724.75p 734.88p 0
16/10/2024 683.38p 744.38p 718.88p 736.37p 0
15/10/2024 683.38p 751.63p 709.50p 718.87p 0
14/10/2024 683.38p 742.63p 683.38p 739.62p 0
11/10/2024 647.75p 689.00p 668.50p 683.37p 0
10/10/2024 647.75p 690.13p 662.75p 668.50p 0
09/10/2024 647.75p 692.88p 675.25p 690.12p 0
08/10/2024 647.75p 696.38p 674.25p 675.25p 0
07/10/2024 647.75p 706.13p 667.63p 696.37p 0
04/10/2024 647.75p 672.00p 646.50p 667.62p 0
03/10/2024 647.75p 677.88p 641.50p 646.50p 0
02/10/2024 647.75p 694.38p 667.13p 677.87p 0
01/10/2024 647.75p 729.13p 682.63p 694.37p 0
30/09/2024 647.75p 735.13p 708.38p 715.00p 0
27/09/2024 647.75p 738.25p 721.50p 735.13p 0
26/09/2024 647.75p 726.88p 712.63p 722.13p 0
25/09/2024 647.75p 721.63p 710.25p 718.13p 0
24/09/2024 647.75p 732.00p 708.38p 713.88p 0
23/09/2024 647.75p 736.00p 700.50p 732.00p 0
20/09/2024 647.75p 708.38p 671.50p 700.50p 0
19/09/2024 647.75p 677.88p 639.00p 671.50p 0
18/09/2024 647.75p 663.25p 630.63p 639.00p 0
17/09/2024 647.75p 665.75p 635.25p 663.25p 0
16/09/2024 647.75p 667.63p 629.25p 636.00p 0
13/09/2024 647.75p 674.38p 649.38p 649.38p 0
12/09/2024 647.75p 666.00p 648.25p 650.75p 0
11/09/2024 647.75p 659.88p 641.00p 658.13p 0
10/09/2024 647.75p 664.13p 640.63p 658.13p 0
09/09/2024 647.75p 654.63p 636.63p 640.63p 0
06/09/2024 647.75p 647.75p 642.75p 642.75p 2,768
05/09/2024 694.00p 676.88p 655.50p 657.12p 0
04/09/2024 694.00p 684.25p 660.63p 676.88p 0
03/09/2024 694.00p 704.13p 681.00p 684.25p 0
02/09/2024 694.00p 701.00p 694.00p 683.75p 379
30/08/2024 721.75p 719.00p 680.50p 683.75p 0
29/08/2024 721.75p 723.13p 691.25p 719.00p 0
28/08/2024 721.75p 716.50p 672.50p 691.25p 0
27/08/2024 721.75p 747.25p 708.00p 716.50p 0
26/08/2024 721.75p 739.50p 725.00p 728.00p 0
23/08/2024 721.75p 739.50p 725.00p 728.00p 0
22/08/2024 721.75p 739.50p 725.00p 728.00p 0
21/08/2024 721.75p 735.00p 709.88p 729.00p 0
20/08/2024 721.75p 724.25p 721.75p 724.25p 379
19/08/2024 736.00p 736.00p 729.50p 729.50p 379
16/08/2024 744.00p 758.63p 725.63p 728.88p 0
15/08/2024 744.00p 758.63p 744.00p 758.62p 379
14/08/2024 784.75p 784.75p 753.75p 753.75p 379
13/08/2024 741.50p 768.00p 747.50p 757.38p 0
12/08/2024 741.50p 761.75p 741.50p 759.50p 8,766
09/08/2024 766.25p 766.25p 740.25p 740.25p 379
08/08/2024 704.25p 716.13p 704.25p 716.13p 379
07/08/2024 707.75p 707.75p 689.75p 689.75p 379
06/08/2024 721.75p 721.75p 721.75p 721.75p 2,708
05/08/2024 659.00p 692.75p 659.00p 692.75p 12,261
02/08/2024 867.75p 867.75p 864.63p 864.62p 379
01/08/2024 926.75p 942.88p 890.00p 942.88p 0
31/07/2024 926.75p 964.25p 939.88p 942.88p 0
30/07/2024 926.75p 969.38p 939.00p 948.38p 0
29/07/2024 926.75p 970.75p 927.38p 941.87p 0
26/07/2024 926.75p 927.38p 926.75p 892.88p 379
25/07/2024 894.75p 894.75p 892.88p 892.88p 379
24/07/2024 983.00p 983.00p 969.62p 969.62p 379
23/07/2024 999.75p 999.75p 978.38p 978.37p 379
22/07/2024 963.50p 994.00p 974.13p 978.87p 0
19/07/2024 963.50p 976.13p 963.50p 976.12p 379
18/07/2024 978.75p 1,002.75p 958.25p 962.63p 0
17/07/2024 978.75p 978.75p 975.38p 975.37p 379
16/07/2024 951.00p 1,001.00p 945.13p 974.37p 0
15/07/2024 951.00p 952.13p 951.00p 952.12p 379
12/07/2024 872.50p 884.13p 872.50p 884.13p 379
11/07/2024 894.25p 896.50p 892.63p 892.63p 758
10/07/2024 886.50p 886.88p 886.50p 886.87p 379
09/07/2024 883.00p 889.25p 875.13p 875.13p 758
08/07/2024 860.25p 860.25p 857.63p 857.63p 379
05/07/2024 986.00p 893.88p 809.13p 856.62p 0
04/07/2024 986.00p 949.63p 886.88p 893.88p 0
03/07/2024 986.00p 984.38p 935.62p 949.63p 0
02/07/2024 986.00p 986.00p 984.38p 984.38p 379
01/07/2024 997.25p 1,004.00p 997.25p 1,004.00p 379
28/06/2024 952.75p 1,011.50p 980.63p 989.12p 0
27/06/2024 952.75p 1,005.75p 973.00p 997.50p 0
26/06/2024 952.75p 988.50p 971.63p 974.13p 0
25/06/2024 952.75p 989.75p 954.75p 988.50p 0
24/06/2024 952.75p 954.75p 952.75p 954.75p 379
21/06/2024 1,020.50p 1,027.50p 995.38p 1,015.25p 0
20/06/2024 1,020.50p 1,020.50p 1,017.50p 1,017.50p 1
19/06/2024 1,016.00p 1,016.00p 1,014.50p 1,014.50p 1
18/06/2024 1,099.75p 1,013.50p 967.13p 984.88p 0
17/06/2024 1,099.75p 1,041.25p 1,007.25p 1,013.50p 0
14/06/2024 1,099.75p 1,025.25p 999.25p 1,007.50p 0
13/06/2024 1,099.75p 1,035.75p 985.13p 999.50p 0
12/06/2024 1,099.75p 1,042.50p 997.63p 1,035.75p 0