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 23.69 23.69 23.69 23.69 7.6K
09:31 23.61 23.61 23.61 23.61 7.1K
09:36 23.70 23.70 23.70 23.70 0.7K
09:38 23.64 23.66 23.63 23.66 2.8K
09:39 23.67 23.67 23.67 23.67 1.4K
09:40 23.70 23.70 23.70 23.70 0.4K
09:42 23.78 23.78 23.76 23.76 1.6K
09:45 23.73 23.75 23.73 23.75 1.8K
09:46 23.73 23.73 23.66 23.66 1.2K
09:47 23.70 23.70 23.70 23.70 1.0K
09:50 23.64 23.64 23.64 23.64 0.2K
09:51 23.65 23.72 23.65 23.72 1.8K
09:54 23.69 23.69 23.67 23.67 0.4K
09:55 23.67 23.67 23.64 23.65 1.9K
09:56 23.59 23.59 23.59 23.59 1.4K
09:58 23.63 23.63 23.63 23.63 1.6K
10:02 23.69 23.69 23.69 23.69 0.5K
10:06 23.73 23.73 23.73 23.73 1.1K
10:08 23.70 23.70 23.70 23.70 0.3K
10:11 23.74 23.74 23.74 23.74 0.1K
10:13 23.76 23.76 23.76 23.76 1.1K
10:23 23.72 23.72 23.72 23.72 0.3K
10:25 23.74 23.74 23.74 23.74 0.2K
10:26 23.74 23.74 23.74 23.74 0.3K
10:27 23.73 23.73 23.73 23.73 0.6K
10:29 23.72 23.72 23.72 23.72 17.2K
10:31 23.74 23.74 23.74 23.74 10.7K
10:37 23.79 23.79 23.79 23.79 2.1K
10:50 23.85 23.85 23.85 23.85 0.1K
10:51 23.86 23.87 23.86 23.87 1.1K
10:54 23.84 23.84 23.84 23.84 0.2K
10:55 23.81 23.81 23.81 23.81 0.5K
10:56 23.81 23.81 23.81 23.81 3.7K
10:58 23.83 23.83 23.83 23.83 0.4K
10:59 23.86 23.86 23.86 23.86 1.8K
11:01 23.79 23.79 23.79 23.79 0.3K
11:03 23.80 23.80 23.80 23.80 27.9K
11:05 23.75 23.75 23.75 23.75 0.7K
11:11 23.70 23.70 23.70 23.70 2.1K
11:14 23.67 23.67 23.67 23.67 0.5K
11:16 23.71 23.71 23.70 23.70 0.9K
11:19 23.72 23.72 23.72 23.72 1.5K
11:29 23.76 23.76 23.76 23.76 0.8K
11:33 23.68 23.68 23.68 23.68 0.2K
11:35 23.69 23.69 23.67 23.67 0.3K
11:36 23.69 23.69 23.69 23.69 1.1K
11:37 23.75 23.75 23.75 23.75 0.3K
11:43 23.75 23.75 23.75 23.75 0.8K
11:55 23.81 23.81 23.81 23.81 0.1K
11:56 23.80 23.80 23.80 23.80 0.3K
11:58 23.81 23.81 23.81 23.81 0.2K
11:59 23.82 23.82 23.82 23.82 4.2K
12:05 23.80 23.80 23.80 23.80 0.7K
12:06 23.82 23.83 23.82 23.83 4.6K
12:08 23.79 23.79 23.79 23.79 1.3K
12:10 23.81 23.81 23.81 23.81 1.3K
12:13 23.87 23.87 23.87 23.87 2.4K
12:16 23.83 23.83 23.83 23.83 0.1K
12:17 23.84 23.84 23.84 23.84 0.1K
12:18 23.84 23.84 23.84 23.84 0.3K
12:20 23.89 23.89 23.86 23.86 3.6K
12:21 23.84 23.84 23.84 23.84 0.1K
12:27 23.76 23.76 23.76 23.76 0.2K
12:28 23.78 23.78 23.78 23.78 0.3K
12:30 23.81 23.81 23.81 23.81 0.6K
12:31 23.78 23.78 23.78 23.78 0.2K
12:38 23.74 23.74 23.74 23.74 0.6K
12:40 23.72 23.72 23.72 23.72 0.9K
12:46 23.73 23.73 23.73 23.73 0.1K
12:48 23.77 23.77 23.77 23.77 0.4K
12:55 23.74 23.74 23.74 23.74 0.5K
12:59 23.70 23.70 23.70 23.70 0.6K
13:08 23.75 23.75 23.75 23.75 1.0K
13:17 23.73 23.73 23.73 23.73 0.3K
13:18 23.75 23.75 23.75 23.75 0.6K
13:25 23.65 23.65 23.65 23.65 0.6K
13:27 23.67 23.70 23.67 23.70 1.0K
13:29 23.64 23.64 23.60 23.62 1.5K
13:30 23.62 23.62 23.62 23.62 2.5K
13:46 23.65 23.65 23.65 23.65 0.3K
13:48 23.61 23.61 23.61 23.61 0.3K
13:50 23.61 23.61 23.53 23.53 1.3K
13:51 23.53 23.53 23.53 23.53 0.5K
13:52 23.50 23.50 23.50 23.50 0.7K
13:54 23.54 23.54 23.54 23.54 4.1K
14:11 23.58 23.58 23.58 23.58 3.7K
14:15 23.50 23.50 23.50 23.50 2.7K
14:19 23.54 23.54 23.54 23.54 1.1K
14:25 23.61 23.61 23.61 23.61 0.9K
14:28 23.69 23.69 23.68 23.68 10.3K
14:30 23.66 23.66 23.66 23.66 1.6K
14:39 23.58 23.58 23.58 23.58 0.1K
14:42 23.55 23.55 23.55 23.55 0.8K
14:44 23.51 23.51 23.51 23.51 0.4K
14:52 23.55 23.57 23.55 23.57 1.8K
14:57 23.62 23.62 23.62 23.62 0.7K
15:03 23.57 23.57 23.55 23.55 7.2K
15:05 23.51 23.51 23.51 23.51 2.2K
15:07 23.59 23.59 23.59 23.59 2.4K
15:11 23.59 23.59 23.59 23.59 0.6K
15:12 23.62 23.62 23.62 23.62 0.2K
15:14 23.63 23.64 23.63 23.64 68.1K
15:17 23.65 23.65 23.65 23.65 10.2K
15:18 23.65 23.65 23.63 23.63 0.2K
15:20 23.62 23.62 23.62 23.62 2.6K
15:21 23.62 23.63 23.62 23.63 1.3K
15:23 23.60 23.60 23.60 23.60 0.8K
15:28 23.60 23.60 23.59 23.59 0.8K
15:29 23.60 23.60 23.60 23.60 2.9K
15:30 23.62 23.62 23.62 23.62 3.6K
15:38 23.58 23.58 23.58 23.58 0.2K
15:40 23.55 23.55 23.55 23.55 0.6K
15:41 23.58 23.59 23.58 23.59 0.6K
15:42 23.60 23.60 23.60 23.60 0.1K
15:44 23.62 23.62 23.62 23.62 3.0K
15:45 23.60 23.60 23.60 23.60 0.6K
15:46 23.59 23.59 23.59 23.59 2.0K
15:48 23.60 23.60 23.60 23.60 0.1K
15:49 23.60 23.60 23.60 23.60 0.2K
15:50 23.62 23.62 23.62 23.62 1.6K
15:53 23.64 23.66 23.64 23.66 1.4K
15:54 23.64 23.66 23.64 23.65 11.4K
15:55 23.66 23.67 23.66 23.66 11.4K
15:58 23.70 23.70 23.70 23.70 0.8K
15:59 23.65 23.68 23.64 23.66 8.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles