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 28.88 28.89 28.88 28.89 8.3K
09:31 28.89 28.89 28.81 28.81 1.9K
09:32 28.78 28.85 28.78 28.85 2.4K
09:33 28.80 28.83 28.80 28.81 1.4K
09:34 28.79 28.79 28.78 28.78 6.9K
09:35 28.73 28.75 28.73 28.75 0.9K
09:36 28.70 28.75 28.70 28.75 7.9K
09:38 28.67 28.67 28.67 28.67 1.0K
09:40 28.63 28.63 28.59 28.62 2.5K
09:42 28.61 28.68 28.61 28.68 2.2K
09:43 28.68 28.70 28.68 28.70 2.5K
09:45 28.76 28.77 28.75 28.75 6.5K
09:46 28.81 28.81 28.81 28.81 4.3K
09:49 28.84 28.84 28.84 28.84 0.7K
09:52 28.89 28.89 28.84 28.84 2.9K
09:59 28.88 28.88 28.88 28.88 0.3K
10:01 28.82 28.82 28.82 28.82 1.3K
10:03 28.70 28.70 28.69 28.69 0.5K
10:04 28.71 28.72 28.71 28.72 5.2K
10:06 28.73 28.74 28.73 28.74 3.2K
10:08 28.70 28.70 28.70 28.70 0.3K
10:09 28.72 28.72 28.72 28.72 1.2K
10:10 28.73 28.73 28.73 28.73 4.0K
10:14 28.45 28.45 28.45 28.45 0.1K
10:15 28.50 28.50 28.50 28.50 0.2K
10:16 28.42 28.42 28.42 28.42 2.9K
10:21 28.40 28.40 28.40 28.40 0.6K
10:22 28.25 28.27 28.25 28.26 8.4K
10:25 28.33 28.35 28.33 28.35 2.8K
10:27 28.25 28.26 28.25 28.26 1.1K
10:28 28.25 28.25 28.25 28.25 0.5K
10:30 28.26 28.29 28.26 28.29 1.0K
10:34 28.29 28.29 28.29 28.29 0.5K
10:40 28.34 28.37 28.34 28.37 1.9K
10:49 28.33 28.33 28.33 28.33 2.3K
10:50 28.29 28.29 28.29 28.29 0.5K
10:52 28.25 28.25 28.20 28.20 0.7K
10:53 28.20 28.20 28.20 28.20 0.1K
10:54 28.12 28.12 28.12 28.12 1.9K
11:00 28.28 28.28 28.28 28.28 0.3K
11:01 28.28 28.28 28.19 28.19 4.2K
11:02 28.23 28.23 28.23 28.23 1.8K
11:05 28.19 28.19 28.19 28.19 2.5K
11:06 28.16 28.26 28.16 28.26 0.5K
11:09 28.34 28.34 28.34 28.34 0.6K
11:12 28.36 28.36 28.36 28.36 0.4K
11:13 28.38 28.39 28.38 28.39 2.4K
11:14 28.43 28.43 28.43 28.43 0.4K
11:22 28.35 28.35 28.35 28.35 0.3K
11:24 28.35 28.35 28.35 28.35 0.7K
11:35 28.33 28.33 28.33 28.33 6.1K
11:37 28.36 28.38 28.36 28.38 0.5K
11:39 28.39 28.39 28.39 28.39 0.4K
11:41 28.36 28.36 28.36 28.36 1.0K
11:45 28.32 28.32 28.31 28.31 0.5K
11:50 28.36 28.36 28.36 28.36 2.7K
11:51 28.35 28.35 28.35 28.35 3.5K
11:53 28.36 28.36 28.36 28.36 1.1K
11:55 28.30 28.30 28.30 28.30 2.7K
12:02 28.34 28.34 28.34 28.34 0.4K
12:07 28.38 28.38 28.38 28.38 1.5K
12:09 28.43 28.43 28.43 28.43 3.9K
12:20 28.40 28.45 28.40 28.45 8.9K
12:23 28.51 28.51 28.51 28.51 6.0K
12:27 28.48 28.48 28.48 28.48 2.1K
12:31 28.47 28.47 28.46 28.46 1.0K
12:34 28.49 28.49 28.49 28.49 1.1K
12:40 28.52 28.52 28.52 28.52 0.6K
12:45 28.57 28.58 28.57 28.58 0.9K
12:49 28.60 28.60 28.60 28.60 3.2K
13:17 28.53 28.53 28.53 28.53 0.5K
13:20 28.53 28.53 28.51 28.51 1.5K
13:42 28.41 28.41 28.41 28.41 1.1K
13:43 28.39 28.39 28.39 28.39 1.9K
13:46 28.35 28.35 28.35 28.35 0.4K
13:48 28.38 28.38 28.38 28.38 0.1K
13:50 28.29 28.29 28.26 28.27 2.8K
13:51 28.24 28.24 28.24 28.24 0.4K
13:53 28.19 28.19 28.19 28.19 0.6K
13:55 28.22 28.22 28.22 28.22 1.0K
13:56 28.24 28.24 28.24 28.24 0.3K
13:59 28.24 28.24 28.22 28.22 1.1K
14:00 28.25 28.25 28.25 28.25 0.9K
14:06 28.16 28.16 28.13 28.15 108.1K
14:07 28.15 28.15 28.15 28.15 0.9K
14:08 28.15 28.15 28.15 28.15 0.6K
14:09 28.11 28.11 28.11 28.11 0.8K
14:10 28.13 28.13 28.13 28.13 2.7K
14:13 28.21 28.21 28.21 28.21 3.0K
14:23 28.27 28.28 28.27 28.28 0.6K
14:25 28.31 28.31 28.31 28.31 4.3K
14:26 28.33 28.33 28.33 28.33 0.6K
14:27 28.38 28.38 28.38 28.38 5.2K
14:31 28.26 28.26 28.26 28.26 0.3K
14:32 28.29 28.29 28.28 28.28 3.5K
14:33 28.29 28.30 28.29 28.30 1.3K
14:35 28.28 28.28 28.28 28.28 2.3K
14:37 28.25 28.25 28.25 28.25 4.6K
14:41 28.28 28.28 28.28 28.28 3.0K
14:45 28.24 28.24 28.24 28.24 0.3K
14:52 28.32 28.32 28.29 28.29 3.1K
14:55 28.33 28.33 28.33 28.33 1.5K
14:56 28.32 28.32 28.32 28.32 0.2K
14:57 28.33 28.33 28.33 28.33 0.3K
14:58 28.33 28.33 28.33 28.33 1.3K
15:01 28.33 28.33 28.33 28.33 2.6K
15:09 28.23 28.23 28.23 28.23 0.3K
15:11 28.24 28.24 28.24 28.24 0.8K
15:19 28.22 28.22 28.22 28.22 0.8K
15:21 28.18 28.18 28.18 28.18 0.4K
15:29 28.20 28.20 28.20 28.20 0.2K
15:30 28.23 28.24 28.23 28.24 0.7K
15:31 28.23 28.23 28.23 28.23 0.2K
15:34 28.26 28.30 28.26 28.30 13.4K
15:35 28.31 28.31 28.29 28.29 0.2K
15:36 28.33 28.33 28.33 28.33 0.6K
15:37 28.30 28.30 28.30 28.30 0.3K
15:39 28.30 28.30 28.30 28.30 3.2K
15:40 28.34 28.34 28.34 28.34 0.9K
15:43 28.33 28.34 28.33 28.34 1.0K
15:45 28.33 28.33 28.33 28.33 1.0K
15:47 28.31 28.31 28.31 28.31 1.2K
15:49 28.32 28.32 28.32 28.32 0.8K
15:52 28.30 28.30 28.30 28.30 2.5K
15:53 28.28 28.28 28.28 28.28 24.8K
15:54 28.28 28.28 28.28 28.28 1.9K
15:55 28.30 28.30 28.30 28.30 0.6K
15:56 28.26 28.26 28.26 28.26 1.3K
15:57 28.24 28.25 28.24 28.25 6.5K
15:58 28.27 28.27 28.27 28.27 1.7K
15:59 28.22 28.25 28.21 28.25 6.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles