Universal ETH Preisverlauf

(UNIETH)

Zeitraum: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-12	$4,868.970	$5,045.275	$4,866.425	$5,018.784	$38,101.11
2025-09-11	$4,877.831	$4,923.409	$4,766.581	$4,872.995	$146.183K
2025-09-10	$4,714.607	$4,908.997	$4,699.793	$4,875.030	$111.084K
2025-09-09	$4,804.501	$4,812.447	$4,700.372	$4,708.426	$8,163.039
2025-09-08	$4,730.652	$4,815.324	$4,699.118	$4,808.906	$36,600.09
2025-09-07	$4,703.673	$4,750.114	$4,683.310	$4,729.645	$85,918.01
2025-09-06	$4,720.423	$4,780.554	$4,699.002	$4,703.455	$6,955.344
2025-09-05	$4,743.394	$4,934.306	$4,701.351	$4,717.904	$34,744.80
2025-09-04	$4,922.053	$4,934.094	$4,730.481	$4,743.394	$19,311.72
2025-09-03	$4,722.103	$4,927.13	$4,689.31	$4,927.132	$87,214.87
2025-09-02	$4,864.056	$4,869.63	$4,685.34	$4,722.103	$141.193K
2025-09-01	$4,906.276	$4,922.08	$4,814.54	$4,864.184	$35,484.70
2025-08-31	$4,801.064	$4,919.16	$4,769.71	$4,905.738	$114.760K
2025-08-30	$4,797.211	$4,832.75	$4,702.6	$4,799.546	$49,991.33
2025-08-29	$4,950.766	$4,971.29	$4,783.85	$4,793.065	$610.754K
2025-08-28	$5,116.816	$5,100.93	$4,906.14	$4,962.036	$6,889.056
2025-08-27	$4,932.567	$5,117.36	$4,923.82	$5,111.149	$736.380K
2025-08-26	$5,079.143	$5,081.79	$4,768.31	$4,932.917	$56,119.35
2025-08-25	$5,222.625	$5,430.83	$5,013.66	$5,079.143	$173.930K
2025-08-24	$5,213.681	$5,269.89	$5,184.28	$5,224.056	$67,613.64