Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRETH
21.77-0.55(-2.46%)VIRTUNE STAKED ETHEREUM ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.08.2026 | 22.14 | 22.32 | 21.93 | 22.32 | 4 659 | 103 209 |
| 27.08.2026 | 21.95 | 22.64 | 21.88 | 22.28 | 9 236 | 204 884 |
| 26.08.2026 | 21.99 | 21.99 | 21.32 | 21.43 | 3 000 | 64 491 |
| 25.08.2026 | 22.11 | 22.11 | 21.46 | 21.73 | 6 580 | 143 530 |
| 24.08.2026 | 21.39 | 22.14 | 21.00 | 22.14 | 23 680 | 510 730 |
| 21.08.2026 | 20.93 | 21.39 | 19.00 | 20.40 | 3 833 | 79 643 |
| 20.08.2026 | 19.92 | 21.00 | 16.20 | 20.00 | 7 870 | 153 757 |
| 19.08.2026 | 17.90 | 17.90 | 16.95 | 17.11 | 712 | 12 117 |
| 18.08.2026 | 17.50 | 17.50 | 16.78 | 17.04 | 358 | 6 113 |
| 17.08.2026 | 17.35 | 17.35 | 16.71 | 16.79 | 701 | 11 783 |
| 14.08.2026 | 16.63 | 16.74 | 16.50 | 16.55 | 1 015 | 16 826 |
| 13.08.2026 | 16.87 | 16.89 | 16.71 | 16.80 | 255 | 4 294 |
| 12.08.2026 | 16.61 | 16.99 | 16.61 | 16.77 | 1 103 | 18 496 |
| 11.08.2026 | 16.47 | 16.81 | 16.47 | 16.62 | 2 716 | 45 309 |
| 10.08.2026 | 17.90 | 17.90 | 16.70 | 16.70 | 855 | 14 391 |
| 07.08.2026 | 16.81 | 17.09 | 16.81 | 16.98 | 721 | 12 240 |
| 06.08.2026 | 17.00 | 17.00 | 16.80 | 16.92 | 1 444 | 24 434 |
| 05.08.2026 | 16.59 | 16.62 | 16.43 | 16.56 | 718 | 11 884 |
| 04.08.2026 | 17.69 | 17.69 | 16.42 | 16.54 | 504 | 8 361 |
| 03.08.2026 | 16.44 | 17.49 | 16.10 | 17.49 | 1 368 | 22 353 |
| 31.07.2026 | 16.97 | 16.97 | 16.30 | 16.91 | 1 900 | 31 883 |
| 30.07.2026 | 17.09 | 17.17 | 16.95 | 17.17 | 1 216 | 20 683 |
| 29.07.2026 | 17.41 | 17.41 | 17.08 | 17.08 | 544 | 9 374 |
| 28.07.2026 | 16.96 | 17.11 | 16.60 | 17.07 | 2 984 | 50 561 |
| 27.07.2026 | 17.75 | 17.75 | 17.48 | 17.48 | 8 538 | 151 018 |
| 24.07.2026 | 17.18 | 17.18 | 16.40 | 16.70 | 598 | 10 130 |
| 23.07.2026 | 17.41 | 17.41 | 17.14 | 17.24 | 1 118 | 19 281 |
| 22.07.2026 | 17.39 | 17.41 | 17.18 | 17.33 | 1 254 | 21 658 |
| 21.07.2026 | 17.40 | 17.50 | 17.33 | 17.47 | 1 121 | 19 538 |
| 20.07.2026 | 16.78 | 17.02 | 16.70 | 16.83 | 1 321 | 22 241 |
| 17.07.2026 | 16.49 | 16.60 | 16.34 | 16.40 | 1 079 | 17 775 |
| 16.07.2026 | 17.24 | 17.24 | 16.82 | 16.99 | 1 738 | 29 582 |
| 15.07.2026 | 16.97 | 17.44 | 16.79 | 17.36 | 3 064 | 52 547 |
| 14.07.2026 | 16.14 | 16.88 | 16.07 | 16.81 | 3 060 | 50 978 |
| 13.07.2026 | 16.13 | 16.16 | 15.83 | 15.86 | 3 468 | 55 649 |
| 10.07.2026 | 16.01 | 16.28 | 15.89 | 16.04 | 4 087 | 65 845 |
| 09.07.2026 | 15.78 | 15.78 | 15.53 | 15.64 | 656 | 10 262 |
| 08.07.2026 | 15.73 | 15.73 | 15.50 | 15.54 | 1 943 | 30 245 |
| 07.07.2026 | 16.10 | 16.10 | 15.72 | 15.79 | 1 398 | 22 123 |
| 06.07.2026 | 15.85 | 15.87 | 15.45 | 15.60 | 629 | 9 874 |
| 03.07.2026 | 15.33 | 15.56 | 15.19 | 15.43 | 5 329 | 81 692 |
| 02.07.2026 | 14.49 | 15.18 | 14.41 | 15.10 | 3 605 | 53 314 |
| 01.07.2026 | 14.12 | 14.46 | 13.98 | 14.35 | 3 212 | 45 176 |
| 30.06.2026 | 14.23 | 14.26 | 13.90 | 14.07 | 1 073 | 15 071 |
| 29.06.2026 | 14.10 | 14.13 | 13.99 | 14.05 | 5 252 | 74 098 |
| 26.06.2026 | 14.00 | 14.17 | 13.64 | 14.00 | 3 415 | 47 407 |
| 25.06.2026 | 14.84 | 14.86 | 13.75 | 14.02 | 2 096 | 29 760 |
| 24.06.2026 | 15.07 | 15.14 | 14.77 | 14.84 | 705 | 10 530 |
| 23.06.2026 | 15.41 | 15.41 | 14.63 | 14.85 | 3 066 | 45 543 |
| 22.06.2026 | 15.44 | 15.77 | 15.38 | 15.59 | 640 | 9 928 |
Biznesradar bez reklam? Sprawdź BR Plus
