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 22.03 22.03 22.03 22.03 34.2K
09:34 21.95 21.95 21.95 21.95 0.6K
09:35 21.90 21.91 21.90 21.91 1.2K
09:36 21.91 21.91 21.91 21.91 0.1K
09:37 21.92 21.92 21.89 21.89 6.2K
09:39 21.87 21.87 21.87 21.87 3.6K
09:43 21.96 21.96 21.96 21.96 0.1K
09:44 21.98 21.98 21.98 21.98 1.0K
09:46 22.01 22.02 22.01 22.02 0.7K
09:47 22.01 22.04 22.01 22.04 1.2K
09:48 22.08 22.08 22.08 22.08 9.2K
09:50 22.11 22.11 22.10 22.10 1.5K
09:52 22.05 22.05 22.05 22.05 0.9K
09:53 22.05 22.05 22.05 22.05 0.5K
09:54 22.03 22.03 22.03 22.03 0.2K
09:57 21.99 21.99 21.99 21.99 0.4K
09:59 21.93 21.93 21.93 21.93 8.6K
10:00 21.93 21.93 21.93 21.93 0.6K
10:01 21.86 21.86 21.86 21.86 1.1K
10:03 21.90 21.90 21.90 21.90 0.3K
10:04 21.93 21.94 21.93 21.94 4.5K
10:05 21.90 21.90 21.90 21.90 0.9K
10:07 21.84 21.84 21.84 21.84 0.5K
10:08 21.86 21.87 21.86 21.87 4.3K
10:09 21.82 21.82 21.82 21.82 0.3K
10:10 21.81 21.81 21.81 21.81 0.1K
10:11 21.86 21.86 21.86 21.86 0.8K
10:12 21.84 21.84 21.84 21.84 0.8K
10:13 21.81 21.81 21.81 21.81 0.5K
10:14 21.79 21.79 21.79 21.79 0.1K
10:17 21.81 21.81 21.78 21.78 1.0K
10:18 21.78 21.78 21.78 21.78 0.3K
10:19 21.78 21.79 21.78 21.79 1.3K
10:23 21.73 21.73 21.73 21.73 0.6K
10:25 21.75 21.75 21.75 21.75 1.0K
10:27 21.77 21.77 21.77 21.77 1.2K
10:28 21.82 21.82 21.82 21.82 1.0K
10:30 21.77 21.77 21.77 21.77 0.1K
10:31 21.75 21.75 21.75 21.75 0.6K
10:34 21.73 21.73 21.73 21.73 1.2K
10:36 21.66 21.66 21.65 21.65 0.6K
10:38 21.71 21.72 21.70 21.70 2.4K
10:39 21.70 21.72 21.70 21.72 13.6K
10:40 21.75 21.75 21.75 21.75 0.5K
10:41 21.76 21.76 21.76 21.76 1.3K
10:43 21.70 21.70 21.70 21.70 1.3K
10:45 21.71 21.71 21.71 21.71 0.2K
10:46 21.70 21.70 21.70 21.70 6.4K
10:48 21.70 21.75 21.70 21.75 5.0K
10:50 21.76 21.76 21.76 21.76 0.4K
10:51 21.78 21.78 21.78 21.78 0.5K
10:56 21.65 21.65 21.65 21.65 0.8K
10:59 21.68 21.69 21.68 21.69 1.1K
11:01 21.66 21.66 21.66 21.66 0.3K
11:02 21.70 21.70 21.70 21.70 2.5K
11:04 21.68 21.68 21.68 21.68 0.7K
11:05 21.70 21.70 21.70 21.70 0.6K
11:07 21.74 21.76 21.74 21.76 1.1K
11:08 21.74 21.79 21.74 21.76 1.9K
11:09 21.76 21.76 21.76 21.76 2.7K
11:10 21.77 21.77 21.77 21.77 0.5K
11:11 21.78 21.78 21.78 21.78 1.4K
11:17 21.76 21.76 21.76 21.76 4.9K
11:22 21.79 21.79 21.79 21.79 0.2K
11:23 21.81 21.81 21.81 21.81 11.0K
11:25 21.85 21.85 21.85 21.85 0.1K
11:26 21.84 21.84 21.84 21.84 0.4K
11:27 21.87 21.87 21.84 21.84 1.5K
11:28 21.86 21.86 21.86 21.86 1.0K
11:32 21.84 21.84 21.84 21.84 1.4K
11:33 21.84 21.84 21.84 21.84 1.4K
11:37 21.78 21.78 21.78 21.78 3.2K
11:40 21.68 21.68 21.68 21.68 0.8K
11:46 21.70 21.70 21.70 21.70 18.0K
11:48 21.72 21.72 21.72 21.72 0.9K
11:50 21.71 21.71 21.71 21.71 0.8K
11:51 21.72 21.72 21.72 21.72 0.1K
11:54 21.74 21.75 21.74 21.75 0.6K
11:56 21.75 21.75 21.75 21.75 3.5K
11:59 21.75 21.75 21.75 21.75 0.1K
12:00 21.76 21.78 21.76 21.78 2.4K
12:08 21.84 21.84 21.84 21.84 0.4K
12:09 21.86 21.86 21.84 21.84 2.4K
12:10 21.87 21.87 21.87 21.87 0.2K
12:11 21.84 21.84 21.84 21.84 0.2K
12:14 21.85 21.85 21.85 21.85 0.6K
12:16 21.86 21.86 21.86 21.86 0.2K
12:17 21.86 21.86 21.86 21.86 0.2K
12:20 21.88 21.88 21.88 21.88 0.3K
12:24 21.85 21.85 21.85 21.85 1.9K
12:25 21.86 21.86 21.86 21.86 2.6K
12:30 21.82 21.82 21.82 21.82 1.4K
12:31 21.78 21.81 21.78 21.81 1.5K
12:32 21.74 21.75 21.74 21.75 6.5K
12:33 21.76 21.78 21.76 21.78 1.0K
12:34 21.78 21.78 21.78 21.78 20.0K
12:40 21.88 21.88 21.88 21.88 0.4K
12:51 21.77 21.77 21.77 21.77 0.2K
12:52 21.77 21.77 21.77 21.77 2.2K
13:01 21.75 21.75 21.75 21.75 10.7K
13:03 21.78 21.78 21.78 21.78 0.8K
13:10 21.83 21.83 21.83 21.83 3.0K
13:23 21.75 21.75 21.75 21.75 0.1K
13:24 21.70 21.70 21.70 21.70 0.2K
13:25 21.74 21.74 21.74 21.74 3.3K
13:27 21.72 21.72 21.72 21.72 0.1K
13:29 21.71 21.71 21.71 21.71 0.7K
13:31 21.72 21.72 21.72 21.72 0.2K
13:33 21.76 21.76 21.76 21.76 0.7K
13:34 21.75 21.75 21.75 21.75 3.6K
13:35 21.72 21.72 21.72 21.71 0.9K
13:44 21.70 21.70 21.70 21.70 0.7K
13:49 21.66 21.66 21.66 21.66 1.7K
14:09 21.73 21.73 21.73 21.73 0.5K
14:11 21.75 21.75 21.75 21.75 1.1K
14:12 21.72 21.72 21.72 21.72 1.0K
14:13 21.72 21.72 21.72 21.72 1.3K
14:20 21.67 21.67 21.67 21.67 0.6K
14:29 21.76 21.76 21.76 21.76 0.4K
14:32 21.77 21.77 21.77 21.77 0.9K
14:33 21.75 21.75 21.75 21.75 0.5K
14:35 21.78 21.78 21.78 21.78 0.2K
14:37 21.84 21.84 21.84 21.84 0.3K
14:38 21.83 21.83 21.83 21.83 0.7K
14:40 21.90 21.90 21.90 21.90 0.4K
14:42 21.88 21.90 21.88 21.90 0.9K
14:44 21.91 21.91 21.91 21.91 0.2K
14:46 21.95 21.95 21.95 21.95 0.3K
14:52 21.89 21.89 21.89 21.89 0.6K
14:54 21.81 21.81 21.81 21.81 1.3K
15:00 21.80 21.82 21.80 21.82 3.6K
15:01 21.83 21.84 21.83 21.84 0.3K
15:06 21.84 21.84 21.84 21.84 0.4K
15:08 21.84 21.84 21.84 21.84 0.1K
15:11 21.87 21.87 21.87 21.87 0.3K
15:14 21.93 21.93 21.93 21.93 0.1K
15:15 21.95 21.95 21.95 21.95 2.6K
15:16 21.95 21.95 21.95 21.95 0.1K
15:17 21.98 21.98 21.98 21.98 0.5K
15:19 22.10 22.10 22.10 22.10 0.2K
15:21 22.08 22.08 22.08 22.08 0.4K
15:24 22.03 22.03 22.03 22.03 3.6K
15:26 22.02 22.02 22.01 22.01 2.0K
15:27 22.01 22.01 22.01 22.01 0.7K
15:29 21.99 22.02 21.99 22.01 29.5K
15:30 22.02 22.05 22.02 22.05 6.3K
15:31 22.02 22.02 22.02 22.02 1.4K
15:33 21.96 21.96 21.96 21.96 1.5K
15:35 22.01 22.01 22.01 22.01 1.0K
15:37 22.07 22.07 22.07 22.07 0.5K
15:41 22.09 22.09 22.09 22.09 1.6K
15:44 22.10 22.10 22.10 22.10 3.0K
15:45 22.11 22.11 22.07 22.07 5.1K
15:52 22.15 22.15 22.15 22.15 3.3K
15:53 22.16 22.16 22.16 22.16 1.3K
15:54 22.17 22.17 22.17 22.17 1.1K
15:55 22.15 22.15 22.15 22.15 0.8K
15:57 22.14 22.15 22.14 22.14 12.1K
15:58 22.15 22.16 22.14 22.16 2.6K
15:59 22.17 22.19 22.17 22.19 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles