Veno ETH Preisverlauf

(VETH)

Zeitraum: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-05	$4,304.057	$4,456.934	$4,235.622	$4,279.776	$17,200.31
2025-09-04	$4,470.427	$4,495.144	$4,296.169	$4,304.057	$17,527.83
2025-09-03	$4,283.553	$4,478.78	$4,232.64	$4,476.065	$44,894.14
2025-09-02	$4,349.678	$4,396.35	$4,215.04	$4,289.188	$24,233.73
2025-09-01	$4,489.529	$4,504.23	$4,313.18	$4,354.779	$46,604.85
2025-08-31	$4,370.287	$4,518.64	$4,321	$4,487.903	$47,451.74
2025-08-30	$4,336.367	$4,425.05	$4,247.64	$4,370.803	$112.587K
2025-08-29	$4,488.330	$4,549.95	$4,282.96	$4,312.839	$138.308K
2025-08-28	$4,654.215	$4,723.62	$4,458.8	$4,505.168	$340.298K
2025-08-27	$4,527.994	$4,952.53	$4,511.03	$4,649.665	$204.042K
2025-08-26	$4,627.052	$4,619.5	$4,324.16	$4,533.357	$131.605K
2025-08-25	$4,800.493	$4,961.26	$4,547.03	$4,617.809	$29,905.33
2025-08-24	$4,762.687	$4,820.51	$4,727.12	$4,804.081	$13,075.27
2025-08-23	$4,641.658	$4,876.59	$4,675.37	$4,757.873	$28,179.46
2025-08-22	$4,227.582	$4,751.13	$4,208.91	$4,636.912	$22,452.46
2025-08-21	$4,253.239	$4,337.87	$4,213.42	$4,228.351	$8,896.799
2025-08-20	$4,190.147	$4,286.05	$4,051.66	$4,251.108	$18,767.69
2025-08-19	$4,336.854	$4,376.48	$4,148.91	$4,185.784	$14,564.82
2025-08-18	$4,536.842	$4,535.22	$4,239.35	$4,340.256	$24,862.75
2025-08-17	$4,383.579	$4,544.22	$4,371.37	$4,536.590	$4,247.098