Bitwise Ethereum (ETHW)

ETHW
🏛️ Estados Unidos →
32.43
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 18.87 18.90 18.87 18.90 9.7K
09:31 18.91 18.91 18.86 18.86 0.9K
09:32 18.89 18.89 18.89 18.89 1.0K
09:33 18.93 18.93 18.93 18.93 2.5K
09:35 18.94 18.94 18.94 18.94 5.7K
09:36 18.95 18.95 18.95 18.95 0.5K
09:37 18.96 18.96 18.95 18.95 1.6K
09:38 18.96 18.96 18.96 18.96 1.5K
09:39 18.97 18.97 18.97 18.97 0.9K
09:40 18.97 18.98 18.95 18.95 10.1K
09:41 18.93 18.99 18.92 18.99 2.9K
09:42 18.98 18.98 18.98 18.98 1.1K
09:43 18.96 18.96 18.95 18.95 1.4K
09:44 18.93 18.93 18.93 18.93 0.5K
09:45 18.89 18.89 18.88 18.88 2.2K
09:48 18.83 18.83 18.83 18.83 0.8K
09:49 18.86 18.86 18.86 18.86 0.4K
09:50 18.84 18.84 18.77 18.77 1.9K
09:51 18.76 18.78 18.76 18.78 3.4K
09:52 18.77 18.77 18.75 18.77 2.7K
09:55 18.81 18.81 18.81 18.81 0.4K
09:56 18.78 18.78 18.76 18.76 1.5K
09:57 18.77 18.79 18.75 18.75 1.4K
09:59 18.77 18.79 18.77 18.78 10.5K
10:00 18.81 18.81 18.77 18.77 3.3K
10:01 18.78 18.84 18.78 18.84 3.5K
10:02 18.83 18.83 18.83 18.83 0.6K
10:03 18.84 18.87 18.84 18.87 1.7K
10:04 18.86 18.86 18.83 18.83 2.3K
10:06 18.84 18.84 18.84 18.84 1.5K
10:07 18.85 18.85 18.85 18.85 0.9K
10:08 18.88 18.90 18.88 18.90 0.9K
10:09 18.91 18.91 18.89 18.89 0.7K
10:10 18.92 18.94 18.92 18.94 3.5K
10:11 18.97 18.97 18.97 18.97 1.8K
10:12 18.99 18.99 18.99 18.99 0.1K
10:13 18.98 19.01 18.98 19.00 11.1K
10:14 18.99 19.03 18.99 19.03 13.9K
10:15 19.03 19.03 19.01 19.01 5.2K
10:16 19.01 19.06 18.99 19.06 5.7K
10:17 19.07 19.07 19.04 19.06 10.0K
10:18 19.08 19.11 19.08 19.10 3.2K
10:19 19.10 19.10 19.10 19.10 1.4K
10:20 19.13 19.14 19.12 19.12 5.9K
10:21 19.13 19.13 19.09 19.11 1.4K
10:22 19.12 19.12 19.09 19.09 3.5K
10:23 19.09 19.09 19.07 19.07 1.3K
10:24 19.09 19.12 19.09 19.12 11.6K
10:25 19.09 19.09 19.08 19.08 2.2K
10:26 19.12 19.17 19.12 19.17 1.2K
10:27 19.16 19.16 19.14 19.14 0.6K
10:28 19.14 19.15 19.14 19.15 2.9K
10:29 19.14 19.14 19.14 19.14 0.4K
10:30 19.13 19.13 19.08 19.08 1.1K
10:31 19.07 19.08 19.07 19.08 2.6K
10:32 19.08 19.08 19.08 19.08 0.1K
10:34 19.02 19.02 19.02 19.02 0.8K
10:37 18.97 18.97 18.97 18.97 0.6K
10:38 18.97 18.97 18.97 18.97 0.6K
10:39 18.97 18.97 18.97 18.97 0.3K
10:40 18.96 18.96 18.96 18.96 1.2K
10:49 19.05 19.05 19.05 19.05 1.1K
10:51 19.01 19.01 19.01 19.01 0.3K
10:53 18.95 18.95 18.95 18.95 0.1K
10:54 18.96 18.96 18.96 18.96 0.8K
10:56 18.97 18.97 18.97 18.97 0.3K
11:04 18.99 19.01 18.99 19.01 0.5K
11:10 19.02 19.02 19.02 19.02 0.1K
11:15 19.03 19.03 19.03 19.02 1.0K
11:19 19.02 19.02 18.99 18.99 3.0K
11:20 19.01 19.01 19.01 19.01 0.9K
11:22 18.99 18.99 18.99 18.99 0.5K
11:24 18.98 18.98 18.98 18.98 1.1K
11:29 19.06 19.07 19.06 19.07 1.6K
11:31 19.04 19.04 19.04 19.04 1.4K
11:32 19.06 19.06 19.06 19.06 0.5K
11:33 19.02 19.02 19.02 19.02 0.4K
11:36 19.07 19.07 19.07 19.06 0.9K
11:38 19.12 19.12 19.12 19.12 0.5K
11:48 19.12 19.12 19.12 19.12 0.1K
11:49 19.14 19.14 19.14 19.14 2.6K
11:58 19.10 19.10 19.10 19.10 0.1K
11:59 19.11 19.11 19.11 19.11 1.0K
12:02 19.05 19.05 18.99 18.99 12.1K
12:03 19.02 19.02 19.02 19.02 0.7K
12:05 19.03 19.03 19.03 19.03 0.1K
12:06 19.02 19.02 19.02 19.02 8.2K
12:09 19.05 19.05 19.05 19.05 0.4K
12:20 19.07 19.07 19.07 19.07 0.7K
12:28 19.12 19.12 19.12 19.12 4.5K
12:39 19.08 19.08 19.08 19.08 0.1K
12:40 19.12 19.12 19.12 19.12 0.1K
12:41 19.08 19.08 19.08 19.08 0.1K
12:42 19.07 19.07 19.07 19.07 0.1K
12:48 19.07 19.07 19.07 19.07 5.4K
12:58 19.06 19.06 19.06 19.06 0.4K
13:11 19.16 19.16 19.16 19.16 2.7K
13:16 19.12 19.12 19.12 19.11 0.5K
13:19 19.17 19.17 19.16 19.16 1.8K
13:25 19.13 19.13 19.13 19.13 0.1K
13:27 19.14 19.14 19.14 19.14 0.5K
13:44 19.23 19.23 19.23 19.23 0.4K
13:45 19.21 19.21 19.21 19.21 0.2K
13:51 19.24 19.24 19.24 19.24 0.3K
13:53 19.23 19.23 19.23 19.23 0.2K
13:54 19.21 19.21 19.21 19.21 0.2K
13:55 19.24 19.24 19.24 19.24 2.6K
14:02 19.23 19.23 19.23 19.23 0.3K
14:03 19.25 19.25 19.25 19.25 0.3K
14:04 19.22 19.22 19.20 19.20 0.5K
14:05 19.22 19.22 19.22 19.22 0.1K
14:07 19.22 19.22 19.22 19.22 1.9K
14:08 19.24 19.24 19.24 19.24 3.1K
14:09 19.23 19.23 19.22 19.22 10.2K
14:10 19.22 19.24 19.22 19.24 1.5K
14:11 19.22 19.22 19.22 19.21 1.7K
14:12 19.23 19.23 19.23 19.23 2.0K
14:15 19.25 19.25 19.23 19.24 2.3K
14:16 19.20 19.20 19.20 19.20 0.2K
14:18 19.23 19.23 19.23 19.23 1.4K
14:24 19.17 19.18 19.17 19.17 1.2K
14:25 19.17 19.18 19.17 19.18 2.7K
14:28 19.19 19.19 19.19 19.19 1.2K
14:29 19.20 19.20 19.20 19.20 0.5K
14:32 19.18 19.18 19.18 19.18 1.3K
14:36 19.14 19.14 19.14 19.14 0.3K
14:39 19.16 19.16 19.16 19.16 0.3K
14:40 19.14 19.14 19.14 19.14 1.0K
14:41 19.11 19.11 19.11 19.11 1.0K
14:42 19.14 19.14 19.13 19.13 3.6K
14:43 19.15 19.15 19.15 19.15 1.9K
14:45 19.15 19.15 19.15 19.15 0.2K
14:47 19.16 19.16 19.16 19.16 0.2K
14:51 19.24 19.24 19.24 19.24 3.6K
14:52 19.26 19.26 19.26 19.26 0.1K
14:54 19.28 19.28 19.26 19.27 0.4K
14:55 19.30 19.30 19.30 19.30 0.1K
14:57 19.31 19.31 19.30 19.30 6.4K
14:58 19.31 19.31 19.30 19.31 3.4K
15:00 19.33 19.33 19.33 19.33 0.2K
15:01 19.33 19.33 19.31 19.31 1.2K
15:03 19.28 19.28 19.28 19.28 0.5K
15:04 19.22 19.22 19.22 19.22 1.1K
15:09 19.32 19.32 19.32 19.32 1.3K
15:13 19.39 19.39 19.39 19.39 0.6K
15:15 19.40 19.40 19.40 19.40 0.4K
15:18 19.40 19.40 19.40 19.40 1.7K
15:23 19.33 19.33 19.32 19.32 2.1K
15:29 19.26 19.26 19.26 19.26 0.4K
15:32 19.25 19.25 19.25 19.25 0.5K
15:34 19.25 19.25 19.25 19.25 0.6K
15:41 19.21 19.21 19.21 19.21 0.6K
15:42 19.21 19.21 19.20 19.20 2.0K
15:45 19.26 19.26 19.26 19.26 0.8K
15:46 19.28 19.28 19.28 19.28 1.4K
15:48 19.24 19.24 19.24 19.24 1.1K
15:50 19.25 19.25 19.25 19.25 0.8K
15:51 19.22 19.22 19.21 19.21 0.7K
15:52 19.20 19.20 19.20 19.20 0.5K
15:54 19.27 19.27 19.27 19.27 5.6K
15:56 19.36 19.36 19.36 19.36 0.8K
15:57 19.35 19.35 19.35 19.35 3.7K
15:58 19.39 19.39 19.36 19.39 4.4K
15:59 19.39 19.41 19.36 19.37 5.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles