Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRETH
14.97+0.12(+0.81%)VIRTUNE STAKED ETHEREUM ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 15.03 | 15.08 | 14.87 | 15.08 | 2 519 | 37 609 |
| 18.06.2026 | 15.23 | 15.44 | 15.23 | 15.28 | 2 922 | 44 866 |
| 17.06.2026 | 15.30 | 15.51 | 15.20 | 15.27 | 601 | 9 172 |
| 16.06.2026 | 15.45 | 15.87 | 15.36 | 15.42 | 2 871 | 44 536 |
| 15.06.2026 | 14.95 | 15.85 | 14.86 | 15.76 | 3 631 | 55 492 |
| 12.06.2026 | 14.53 | 14.67 | 14.49 | 14.55 | 1 649 | 24 032 |
| 11.06.2026 | 14.49 | 14.58 | 14.38 | 14.49 | 936 | 13 551 |
| 10.06.2026 | 14.28 | 14.47 | 14.15 | 14.35 | 2 401 | 34 320 |
| 09.06.2026 | 14.76 | 14.77 | 14.26 | 14.26 | 1 984 | 28 861 |
| 08.06.2026 | 14.57 | 14.81 | 14.50 | 14.77 | 5 397 | 78 995 |
| 05.06.2026 | 14.40 | 14.59 | 14.00 | 14.00 | 12 515 | 180 948 |
| 03.06.2026 | 16.24 | 16.65 | 16.13 | 16.65 | 8 009 | 130 438 |
| 02.06.2026 | 16.94 | 17.19 | 16.68 | 16.77 | 3 862 | 65 418 |
| 01.06.2026 | 17.00 | 17.25 | 17.00 | 17.00 | 2 556 | 43 656 |
| 29.05.2026 | 17.41 | 17.42 | 17.15 | 17.18 | 1 013 | 17 591 |
| 28.05.2026 | 17.60 | 17.79 | 17.07 | 17.13 | 2 859 | 49 309 |
| 27.05.2026 | 17.98 | 18.11 | 17.70 | 17.80 | 2 042 | 36 643 |
| 26.05.2026 | 18.19 | 18.36 | 18.10 | 18.28 | 252 | 4 589 |
| 25.05.2026 | 18.30 | 18.35 | 18.21 | 18.35 | 204 | 3 725 |
| 22.05.2026 | 18.46 | 18.56 | 18.38 | 18.40 | 488 | 8 995 |
| 21.05.2026 | 18.54 | 18.65 | 18.38 | 18.38 | 707 | 13 046 |
| 20.05.2026 | 18.50 | 18.64 | 18.43 | 18.43 | 426 | 7 896 |
| 19.05.2026 | 18.52 | 18.58 | 18.20 | 18.20 | 1 918 | 35 347 |
| 18.05.2026 | 19.90 | 19.90 | 18.23 | 18.32 | 1 943 | 36 054 |
| 15.05.2026 | 19.68 | 19.68 | 19.11 | 19.20 | 2 850 | 55 642 |
| 14.05.2026 | 19.53 | 19.55 | 19.35 | 19.52 | 1 909 | 37 183 |
| 13.05.2026 | 19.87 | 20.06 | 19.50 | 19.59 | 847 | 16 693 |
| 12.05.2026 | 19.77 | 19.79 | 19.51 | 19.51 | 1 514 | 29 787 |
| 11.05.2026 | 19.97 | 20.06 | 19.76 | 19.80 | 1 391 | 27 644 |
| 08.05.2026 | 20.75 | 20.75 | 19.40 | 19.51 | 1 259 | 24 571 |
| 07.05.2026 | 20.05 | 20.09 | 19.60 | 19.60 | 1 814 | 36 047 |
| 06.05.2026 | 20.39 | 20.66 | 20.19 | 20.30 | 4 312 | 88 481 |
| 05.05.2026 | 20.68 | 20.70 | 20.50 | 20.61 | 5 417 | 111 701 |
| 04.05.2026 | 20.44 | 20.44 | 20.09 | 20.24 | 884 | 17 941 |
| 30.04.2026 | 19.54 | 19.64 | 19.50 | 19.58 | 1 639 | 32 079 |
| 29.04.2026 | 20.10 | 20.27 | 19.77 | 19.94 | 679 | 13 611 |
| 28.04.2026 | 20.10 | 20.10 | 19.55 | 19.61 | 2 638 | 51 905 |
| 27.04.2026 | 19.98 | 20.00 | 19.85 | 20.00 | 1 366 | 27 224 |
| 24.04.2026 | 20.00 | 20.10 | 19.87 | 19.89 | 1 439 | 28 766 |
| 23.04.2026 | 21.00 | 21.00 | 19.93 | 20.10 | 789 | 16 021 |
| 22.04.2026 | 19.52 | 20.80 | 19.52 | 20.75 | 1 269 | 26 142 |
| 21.04.2026 | 19.79 | 19.93 | 19.74 | 19.90 | 1 049 | 20 768 |
| 20.04.2026 | 19.47 | 19.84 | 19.47 | 19.71 | 1 569 | 30 749 |
| 17.04.2026 | 19.60 | 20.80 | 19.60 | 20.73 | 1 059 | 21 527 |
| 16.04.2026 | 20.20 | 20.20 | 19.63 | 19.63 | 467 | 9 283 |
| 15.04.2026 | 19.86 | 20.01 | 19.71 | 19.92 | 2 065 | 41 191 |
| 14.04.2026 | 20.43 | 20.64 | 20.25 | 20.64 | 11 941 | 243 257 |
| 13.04.2026 | 18.93 | 19.14 | 18.81 | 19.14 | 2 560 | 48 601 |
Biznesradar bez reklam? Sprawdź BR Plus
