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 21.23 21.23 21.20 21.20 4.2K
09:31 21.18 21.18 21.18 21.18 3.5K
09:32 21.14 21.14 21.14 21.14 1.6K
09:33 21.12 21.15 21.12 21.15 4.9K
09:34 21.13 21.13 21.13 21.13 1.4K
09:35 21.14 21.14 21.14 21.14 19.3K
09:36 21.14 21.19 21.14 21.19 10.1K
09:37 21.17 21.17 21.11 21.11 9.2K
09:38 21.08 21.08 21.06 21.06 4.5K
09:40 21.08 21.08 21.05 21.07 17.2K
09:41 21.06 21.10 21.06 21.08 9.8K
09:42 21.09 21.09 21.06 21.06 7.3K
09:43 21.08 21.08 21.07 21.07 7.9K
09:44 21.04 21.04 21.00 21.00 3.2K
09:45 21.03 21.03 21.02 21.03 1.8K
09:46 21.05 21.05 21.03 21.03 3.1K
09:47 21.04 21.04 21.03 21.03 0.5K
09:48 21.02 21.02 21.00 21.00 0.9K
09:50 20.99 20.99 20.99 20.99 0.2K
09:51 21.01 21.02 21.01 21.02 1.0K
09:52 21.04 21.04 21.04 21.04 0.9K
09:54 21.04 21.05 21.04 21.05 0.7K
09:56 20.99 20.99 20.99 20.99 0.8K
09:57 20.98 20.98 20.98 20.98 0.5K
09:59 20.97 20.97 20.96 20.96 0.5K
10:02 21.03 21.04 21.03 21.04 0.9K
10:03 21.03 21.03 21.03 21.03 2.5K
10:04 21.01 21.01 20.96 20.96 1.1K
10:05 20.93 20.93 20.93 20.93 0.7K
10:07 20.89 20.89 20.89 20.89 0.1K
10:09 20.94 20.94 20.94 20.94 0.4K
10:10 20.94 20.94 20.94 20.94 0.2K
10:11 20.91 20.91 20.91 20.91 1.2K
10:13 20.91 20.91 20.91 20.91 0.3K
10:14 20.92 20.94 20.92 20.94 0.6K
10:16 20.98 20.98 20.98 20.98 2.7K
10:17 20.98 20.98 20.98 20.98 0.2K
10:20 21.05 21.05 21.05 21.05 1.7K
10:21 21.08 21.08 21.08 21.08 0.8K
10:26 21.14 21.14 21.14 21.14 0.7K
10:27 21.17 21.17 21.15 21.15 7.5K
10:28 21.15 21.16 21.15 21.16 2.6K
10:30 21.14 21.15 21.13 21.15 1.5K
10:31 21.18 21.18 21.18 21.18 0.8K
10:34 21.16 21.16 21.15 21.15 5.2K
10:35 21.14 21.14 21.14 21.14 1.8K
10:36 21.15 21.15 21.14 21.15 3.8K
10:37 21.14 21.14 21.14 21.14 2.3K
10:38 21.17 21.20 21.13 21.20 9.7K
10:39 21.20 21.20 21.17 21.17 8.5K
10:41 21.18 21.18 21.18 21.18 0.3K
10:44 21.13 21.13 21.13 21.13 3.1K
10:46 21.08 21.10 21.06 21.10 2.3K
10:47 21.06 21.06 20.99 20.99 7.0K
10:48 21.02 21.02 21.01 21.01 1.3K
10:49 21.04 21.04 21.04 21.04 0.3K
10:50 21.05 21.05 21.05 21.05 0.2K
10:52 21.10 21.10 21.10 21.10 2.6K
10:53 21.11 21.11 21.11 21.11 4.5K
10:54 21.12 21.12 21.12 21.12 2.6K
10:55 21.10 21.10 21.10 21.10 0.1K
10:59 21.12 21.12 21.12 21.12 2.2K
11:02 21.13 21.13 21.13 21.13 0.6K
11:06 21.17 21.17 21.17 21.17 0.3K
11:07 21.12 21.12 21.12 21.12 0.2K
11:08 21.12 21.12 21.12 21.12 0.5K
11:10 21.11 21.11 21.06 21.07 3.3K
11:12 21.06 21.06 21.05 21.05 6.1K
11:13 21.07 21.07 21.07 21.07 0.8K
11:24 21.03 21.03 21.03 21.03 1.5K
11:27 21.05 21.05 21.05 21.05 0.1K
11:29 21.06 21.06 21.06 21.06 7.4K
11:31 21.02 21.02 21.02 21.02 0.4K
11:32 20.93 20.93 20.93 20.93 0.8K
11:35 20.97 20.97 20.97 20.97 0.6K
11:36 20.94 20.94 20.94 20.94 0.2K
11:37 20.97 20.97 20.97 20.97 0.3K
11:47 20.93 20.93 20.93 20.93 0.8K
11:49 20.97 20.97 20.97 20.97 0.1K
11:50 20.95 20.95 20.95 20.95 0.5K
11:51 20.96 20.97 20.96 20.97 0.3K
11:52 20.98 20.98 20.98 20.98 0.3K
11:53 20.99 20.99 20.98 20.98 5.1K
11:59 20.92 20.92 20.92 20.92 0.1K
12:01 20.95 20.95 20.94 20.94 0.3K
12:03 20.96 20.96 20.96 20.96 0.2K
12:04 20.98 20.98 20.98 20.98 1.0K
12:05 20.95 20.95 20.94 20.94 3.9K
12:08 20.84 20.84 20.83 20.83 2.2K
12:11 20.86 20.86 20.86 20.86 0.5K
12:14 20.83 20.83 20.83 20.83 2.8K
12:15 20.83 20.84 20.83 20.84 0.3K
12:17 20.81 20.82 20.81 20.82 2.8K
12:19 20.86 20.86 20.86 20.86 0.4K
12:21 20.86 20.86 20.86 20.86 1.5K
12:34 20.94 20.94 20.94 20.94 5.8K
12:36 20.92 20.92 20.92 20.92 4.3K
12:38 20.94 20.94 20.94 20.94 5.1K
12:50 21.00 21.00 21.00 21.00 1.1K
12:53 21.05 21.05 21.05 21.05 0.3K
12:54 21.04 21.04 21.04 21.04 0.1K
12:58 21.03 21.03 21.03 21.03 0.1K
13:01 21.03 21.03 21.03 21.03 0.1K
13:04 21.02 21.02 21.02 21.02 0.6K
13:25 21.08 21.08 21.08 21.08 1.9K
13:32 21.08 21.08 21.08 21.08 1.5K
13:33 21.09 21.11 21.09 21.11 3.8K
13:34 21.12 21.12 21.12 21.12 0.7K
13:35 21.16 21.16 21.16 21.16 0.1K
13:36 21.18 21.19 21.18 21.19 2.9K
13:40 21.28 21.28 21.28 21.28 0.1K
13:41 21.20 21.20 21.20 21.20 2.4K
13:42 21.24 21.27 21.24 21.27 3.1K
13:43 21.18 21.23 21.18 21.23 1.8K
13:47 21.33 21.33 21.33 21.33 0.1K
13:49 21.29 21.29 21.29 21.29 0.1K
13:50 21.35 21.35 21.35 21.35 0.1K
13:51 21.38 21.38 21.35 21.35 2.0K
13:52 21.32 21.32 21.26 21.26 6.3K
13:53 21.26 21.26 21.26 21.26 0.2K
13:57 21.27 21.27 21.27 21.27 0.1K
13:58 21.30 21.31 21.30 21.31 0.3K
14:01 21.31 21.31 21.29 21.29 0.8K
14:02 21.29 21.29 21.29 21.29 7.7K
14:03 21.26 21.28 21.26 21.28 0.7K
14:04 21.29 21.29 21.29 21.29 0.9K
14:06 21.30 21.32 21.29 21.32 11.0K
14:07 21.32 21.32 21.32 21.32 0.7K
14:08 21.33 21.33 21.33 21.33 5.3K
14:13 21.36 21.36 21.36 21.36 2.5K
14:16 21.37 21.37 21.37 21.37 0.4K
14:17 21.33 21.36 21.33 21.36 0.8K
14:18 21.34 21.35 21.34 21.35 2.4K
14:19 21.34 21.34 21.32 21.32 1.3K
14:22 21.33 21.33 21.33 21.33 0.3K
14:25 21.28 21.28 21.27 21.27 0.6K
14:28 21.36 21.36 21.35 21.35 1.1K
14:34 21.27 21.29 21.24 21.29 1.5K
14:35 21.29 21.29 21.29 21.29 0.5K
14:41 21.27 21.27 21.27 21.27 1.7K
14:42 21.28 21.28 21.28 21.28 0.5K
14:45 21.35 21.35 21.35 21.35 0.3K
14:46 21.40 21.40 21.39 21.39 1.1K
14:47 21.48 21.48 21.48 21.48 0.2K
14:48 21.46 21.46 21.46 21.46 1.3K
14:50 21.38 21.38 21.38 21.38 0.4K
14:55 21.28 21.29 21.28 21.29 3.2K
14:56 21.30 21.30 21.30 21.30 0.1K
14:57 21.30 21.30 21.30 21.30 0.2K
14:59 21.24 21.24 21.24 21.24 0.5K
15:02 21.23 21.23 21.21 21.21 5.7K
15:06 21.23 21.23 21.23 21.23 2.4K
15:07 21.25 21.25 21.25 21.25 0.2K
15:09 21.28 21.28 21.28 21.28 1.8K
15:13 21.25 21.25 21.25 21.25 1.0K
15:15 21.28 21.28 21.28 21.28 0.6K
15:19 21.25 21.25 21.25 21.25 0.4K
15:20 21.23 21.23 21.21 21.21 2.0K
15:21 21.20 21.20 21.20 21.20 0.3K
15:24 21.19 21.19 21.15 21.15 2.1K
15:25 21.17 21.17 21.17 21.17 0.4K
15:26 21.15 21.15 21.15 21.15 0.1K
15:27 21.15 21.15 21.14 21.14 1.1K
15:34 21.16 21.16 21.16 21.16 1.4K
15:36 21.12 21.12 21.12 21.12 5.7K
15:47 21.07 21.07 21.07 21.07 1.7K
15:49 21.07 21.07 21.07 21.07 0.8K
15:50 21.07 21.07 21.07 21.07 0.1K
15:53 21.09 21.09 21.08 21.08 1.0K
15:56 21.09 21.09 21.09 21.09 1.4K
15:57 21.09 21.12 21.09 21.12 7.7K
15:58 21.12 21.14 21.12 21.14 5.7K
15:59 21.16 21.17 21.15 21.15 6.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles