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 28.08 28.08 28.08 28.08 8.1K
09:31 28.09 28.09 28.09 28.09 0.2K
09:34 28.11 28.11 28.11 28.11 0.2K
09:35 28.17 28.17 28.17 28.17 1.1K
09:36 28.26 28.26 28.26 28.26 0.3K
09:37 28.23 28.23 28.23 28.23 1.5K
09:40 28.25 28.25 28.24 28.24 2.1K
09:41 28.25 28.25 28.21 28.21 2.3K
09:42 28.26 28.26 28.26 28.26 0.5K
09:45 28.27 28.34 28.25 28.25 6.5K
09:46 28.33 28.33 28.33 28.33 0.6K
09:48 28.36 28.44 28.36 28.44 1.5K
09:49 28.43 28.43 28.38 28.38 0.6K
09:50 28.38 28.38 28.38 28.38 0.2K
09:52 28.29 28.29 28.29 28.29 1.8K
09:53 28.32 28.32 28.32 28.32 0.2K
09:55 28.36 28.36 28.36 28.36 4.8K
09:59 28.20 28.20 28.20 28.20 0.3K
10:02 28.11 28.11 28.11 28.11 1.2K
10:03 28.20 28.22 28.20 28.22 1.3K
10:06 28.22 28.22 28.17 28.17 0.3K
10:07 28.19 28.19 28.19 28.19 1.9K
10:16 28.17 28.28 28.17 28.28 0.5K
10:18 28.24 28.32 28.24 28.32 7.1K
10:25 28.31 28.31 28.31 28.31 0.1K
10:32 28.19 28.19 28.19 28.19 0.4K
10:39 28.29 28.29 28.29 28.29 0.4K
10:40 28.28 28.28 28.28 28.28 0.4K
10:41 28.18 28.18 28.18 28.18 0.5K
10:43 28.35 28.35 28.35 28.35 1.1K
10:45 28.31 28.31 28.31 28.31 0.6K
10:48 28.24 28.24 28.24 28.24 0.4K
10:53 28.28 28.28 28.27 28.27 1.0K
10:54 28.29 28.34 28.29 28.34 0.8K
11:00 28.31 28.31 28.31 28.31 1.3K
11:05 28.36 28.36 28.36 28.36 0.2K
11:09 28.46 28.46 28.46 28.46 2.2K
11:15 28.43 28.43 28.43 28.43 0.2K
11:16 28.48 28.48 28.48 28.48 0.7K
11:20 28.53 28.53 28.53 28.53 0.2K
11:22 28.45 28.45 28.45 28.45 0.2K
11:23 28.43 28.43 28.43 28.43 0.1K
11:24 28.42 28.42 28.42 28.42 1.9K
11:28 28.34 28.35 28.34 28.35 2.3K
11:29 28.37 28.37 28.37 28.37 0.1K
11:30 28.38 28.38 28.38 28.38 0.6K
11:33 28.40 28.40 28.40 28.40 0.3K
11:34 28.42 28.42 28.42 28.42 2.7K
11:42 28.45 28.45 28.45 28.45 0.2K
11:43 28.48 28.48 28.48 28.48 4.8K
11:50 28.38 28.38 28.38 28.38 0.9K
11:52 28.43 28.43 28.43 28.43 0.4K
11:54 28.47 28.47 28.47 28.47 0.6K
11:57 28.44 28.44 28.44 28.44 0.5K
11:58 28.44 28.44 28.44 28.44 6.2K
12:03 28.50 28.50 28.50 28.50 1.0K
12:05 28.49 28.49 28.49 28.49 1.8K
12:07 28.55 28.55 28.55 28.55 1.4K
12:09 28.55 28.55 28.55 28.55 0.7K
12:16 28.61 28.61 28.61 28.61 0.7K
12:19 28.71 28.71 28.71 28.71 3.3K
12:23 28.69 28.69 28.69 28.69 1.0K
12:26 28.65 28.65 28.65 28.65 0.7K
12:27 28.65 28.67 28.65 28.67 2.0K
12:28 28.66 28.66 28.66 28.66 2.1K
12:30 28.67 28.67 28.67 28.67 1.3K
12:34 28.69 28.69 28.69 28.69 1.5K
12:35 28.73 28.73 28.73 28.73 4.4K
12:41 28.80 28.80 28.80 28.80 0.1K
12:42 28.87 28.88 28.84 28.87 52.8K
12:43 28.89 28.90 28.89 28.90 2.4K
12:44 28.94 28.94 28.93 28.94 1.1K
12:45 28.99 29.00 28.99 29.00 5.3K
12:46 29.02 29.02 29.02 29.02 0.9K
12:48 28.98 28.98 28.98 28.98 0.6K
12:50 28.91 28.91 28.89 28.89 2.8K
12:51 28.90 28.90 28.80 28.80 1.3K
12:52 28.83 28.86 28.83 28.86 0.4K
12:53 28.88 28.88 28.88 28.88 0.4K
12:54 28.86 28.88 28.86 28.88 1.0K
12:56 28.94 28.94 28.94 28.94 0.1K
12:57 28.96 28.96 28.96 28.96 0.7K
12:58 28.99 28.99 28.99 28.99 1.1K
13:00 29.00 29.00 29.00 29.00 1.9K
13:05 29.06 29.06 29.06 29.06 0.5K
13:06 29.06 29.06 29.06 29.06 0.4K
13:09 29.08 29.08 29.08 29.08 1.0K
13:10 29.07 29.07 29.07 29.07 0.6K
13:12 29.11 29.11 29.11 29.11 0.2K
13:13 29.10 29.10 29.10 29.10 0.5K
13:17 29.05 29.05 29.05 29.05 0.2K
13:18 29.03 29.03 29.03 29.03 0.6K
13:20 29.05 29.05 29.05 29.05 1.0K
13:22 29.09 29.09 29.09 29.09 6.2K
13:23 29.09 29.09 29.09 29.09 4.0K
13:29 29.10 29.10 29.08 29.08 1.2K
13:30 29.06 29.06 29.06 29.06 0.3K
13:31 29.09 29.09 29.09 29.09 0.2K
13:33 29.06 29.08 29.06 29.08 6.3K
13:34 29.10 29.14 29.10 29.14 2.6K
13:35 29.14 29.14 29.14 29.14 0.1K
13:36 29.15 29.15 29.11 29.11 0.6K
13:37 29.15 29.18 29.15 29.18 6.7K
13:38 29.22 29.22 29.22 29.22 2.8K
13:44 29.35 29.35 29.35 29.35 0.9K
13:45 29.35 29.38 29.35 29.37 0.7K
13:47 29.39 29.39 29.39 29.39 2.8K
13:49 29.41 29.42 29.41 29.42 1.3K
13:50 29.45 29.45 29.44 29.44 6.8K
13:51 29.43 29.43 29.43 29.43 2.3K
13:52 29.47 29.50 29.47 29.50 5.2K
13:54 29.45 29.45 29.45 29.45 0.5K
13:55 29.39 29.41 29.39 29.41 1.9K
13:57 29.32 29.32 29.32 29.32 1.1K
13:58 29.30 29.30 29.30 29.30 5.4K
14:00 29.39 29.39 29.39 29.39 1.3K
14:01 29.31 29.31 29.31 29.31 4.9K
14:03 29.20 29.20 29.20 29.20 0.4K
14:04 29.20 29.20 29.20 29.20 3.4K
14:09 29.29 29.29 29.29 29.29 1.0K
14:10 29.20 29.20 29.20 29.20 1.0K
14:12 29.20 29.20 29.20 29.20 0.1K
14:14 29.17 29.17 29.17 29.17 1.2K
14:16 29.08 29.08 29.08 29.08 0.4K
14:17 29.04 29.05 29.04 29.05 1.2K
14:20 29.11 29.11 29.11 29.11 2.1K
14:22 29.06 29.06 28.99 28.99 3.6K
14:23 29.03 29.03 29.03 29.03 3.2K
14:33 29.13 29.13 29.13 29.13 0.8K
14:35 29.12 29.12 29.12 29.12 1.2K
14:38 29.13 29.13 29.12 29.12 1.2K
14:39 29.14 29.14 29.14 29.14 0.8K
14:40 29.17 29.17 29.17 29.17 1.8K
14:43 29.17 29.17 29.17 29.17 0.5K
14:46 29.15 29.15 29.15 29.15 5.3K
14:48 29.11 29.11 29.11 29.11 2.8K
14:53 29.18 29.18 29.17 29.17 0.9K
14:54 29.18 29.18 29.18 29.18 3.3K
14:55 29.19 29.19 29.19 29.19 0.7K
15:00 29.15 29.18 29.15 29.18 1.4K
15:06 29.10 29.10 29.10 29.10 0.5K
15:15 29.16 29.17 29.16 29.17 7.4K
15:20 29.23 29.23 29.23 29.23 0.4K
15:23 29.23 29.23 29.23 29.23 0.2K
15:29 29.19 29.20 29.19 29.20 1.0K
15:30 29.20 29.20 29.20 29.20 10.5K
15:31 29.19 29.19 29.19 29.19 0.5K
15:32 29.16 29.16 29.16 29.16 1.0K
15:33 29.12 29.12 29.12 29.12 0.2K
15:34 29.13 29.13 29.13 29.13 0.6K
15:37 29.15 29.15 29.12 29.12 0.7K
15:39 29.18 29.18 29.18 29.18 0.7K
15:42 29.20 29.20 29.19 29.19 0.3K
15:44 29.20 29.20 29.20 29.20 0.3K
15:46 29.12 29.12 29.12 29.12 0.3K
15:47 29.08 29.08 29.08 29.08 0.1K
15:48 29.09 29.09 29.09 29.09 0.4K
15:49 29.10 29.10 29.10 29.10 0.1K
15:50 29.10 29.10 29.10 29.10 2.0K
15:55 29.10 29.10 29.10 29.10 4.0K
15:56 29.12 29.12 29.12 29.12 1.4K
15:57 29.08 29.10 29.08 29.10 1.8K
15:58 29.07 29.09 29.07 29.09 2.6K
15:59 29.15 29.18 28.99 29.06 26.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles