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 21.80 21.85 21.80 21.80 27.6K
09:31 21.80 21.80 21.75 21.75 5.4K
09:32 21.78 21.79 21.78 21.79 10.4K
09:33 21.70 21.70 21.59 21.59 9.4K
09:34 21.37 21.37 21.19 21.19 4.5K
09:35 21.12 21.28 20.95 20.95 21.9K
09:36 20.98 21.18 20.98 21.18 8.7K
09:37 21.20 21.37 21.18 21.37 5.6K
09:38 21.32 21.42 21.32 21.42 2.5K
09:39 21.42 21.45 21.38 21.38 4.1K
09:40 21.34 21.52 21.34 21.52 1.1K
09:41 21.58 21.58 21.58 21.58 0.7K
09:43 21.52 21.61 21.52 21.57 11.6K
09:44 21.76 21.76 21.76 21.76 1.4K
09:45 21.66 21.67 21.66 21.67 2.3K
09:47 21.65 21.65 21.65 21.65 0.1K
09:48 21.65 21.77 21.65 21.77 8.3K
09:49 21.73 21.73 21.72 21.72 1.0K
09:50 21.70 21.70 21.70 21.70 0.3K
09:53 21.85 21.85 21.85 21.85 0.1K
09:55 21.83 21.83 21.83 21.83 2.2K
09:57 21.84 21.84 21.84 21.84 0.4K
09:58 21.79 21.79 21.79 21.79 0.6K
10:00 21.78 21.78 21.78 21.78 0.2K
10:01 21.78 21.78 21.69 21.69 5.5K
10:02 21.73 21.73 21.73 21.73 0.3K
10:03 21.87 21.87 21.87 21.87 0.3K
10:04 21.84 21.84 21.84 21.84 2.6K
10:05 21.84 21.85 21.84 21.85 0.6K
10:07 21.96 21.96 21.96 21.96 0.2K
10:09 21.97 21.97 21.97 21.97 1.5K
10:10 21.93 21.93 21.93 21.93 0.1K
10:11 21.88 21.88 21.86 21.86 1.3K
10:12 21.88 21.88 21.88 21.88 2.8K
10:14 21.91 21.91 21.91 21.91 0.5K
10:16 21.88 21.88 21.88 21.88 0.5K
10:17 21.88 21.88 21.88 21.88 1.2K
10:18 21.95 21.95 21.95 21.95 1.0K
10:20 21.97 21.97 21.97 21.97 2.2K
10:25 22.00 22.00 22.00 22.00 0.1K
10:26 21.97 21.97 21.97 21.97 1.2K
10:28 21.90 21.91 21.90 21.91 1.3K
10:30 21.84 21.84 21.84 21.84 1.5K
10:31 21.90 21.90 21.90 21.90 0.3K
10:37 21.94 21.94 21.94 21.94 0.5K
10:44 22.01 22.01 22.01 22.01 0.2K
10:46 21.98 21.98 21.98 21.98 0.2K
10:48 21.97 21.97 21.97 21.97 0.2K
10:50 21.98 21.98 21.98 21.98 0.4K
10:51 22.03 22.03 22.03 22.03 1.1K
11:01 21.87 21.87 21.87 21.87 0.2K
11:02 21.93 21.93 21.93 21.93 0.1K
11:04 21.89 21.89 21.89 21.89 0.3K
11:07 21.89 21.89 21.89 21.89 3.9K
11:09 21.85 21.85 21.85 21.85 0.3K
11:12 21.88 21.88 21.88 21.88 4.0K
11:13 21.80 21.80 21.80 21.80 0.6K
11:16 21.87 21.87 21.86 21.86 0.5K
11:19 21.71 21.71 21.71 21.71 0.7K
11:21 21.68 21.68 21.68 21.68 1.5K
11:23 21.71 21.71 21.71 21.71 0.4K
11:35 21.74 21.74 21.74 21.74 1.1K
11:40 21.76 21.76 21.76 21.76 0.3K
11:43 21.77 21.77 21.77 21.77 0.2K
11:44 21.74 21.74 21.74 21.74 1.6K
11:54 21.67 21.67 21.67 21.67 0.1K
11:57 21.64 21.64 21.64 21.64 0.6K
12:01 21.61 21.61 21.61 21.61 0.4K
12:06 21.61 21.61 21.61 21.61 0.3K
12:07 21.54 21.54 21.54 21.54 0.1K
12:12 21.69 21.69 21.69 21.69 0.4K
12:18 21.68 21.68 21.68 21.68 0.3K
12:19 21.70 21.70 21.70 21.70 0.1K
12:20 21.69 21.69 21.69 21.69 0.1K
12:21 21.69 21.69 21.69 21.69 0.3K
12:31 21.70 21.70 21.70 21.70 0.1K
12:44 21.60 21.60 21.60 21.60 1.6K
12:54 21.56 21.60 21.56 21.57 2.0K
12:57 21.61 21.61 21.61 21.61 0.4K
13:00 21.68 21.68 21.68 21.68 0.5K
13:02 21.71 21.71 21.70 21.70 0.9K
13:03 21.71 21.71 21.71 21.71 0.5K
13:04 21.75 21.75 21.75 21.75 0.2K
13:05 21.72 21.72 21.72 21.72 0.5K
13:06 21.70 21.71 21.70 21.71 0.7K
13:07 21.75 21.75 21.75 21.75 0.2K
13:11 21.68 21.68 21.68 21.68 0.1K
13:12 21.57 21.57 21.57 21.57 0.6K
13:17 21.62 21.62 21.62 21.62 1.2K
13:19 21.46 21.46 21.46 21.46 0.3K
13:20 21.48 21.48 21.48 21.48 0.3K
13:23 21.47 21.47 21.47 21.47 0.2K
13:27 21.47 21.47 21.47 21.47 0.2K
13:28 21.49 21.49 21.49 21.49 0.2K
13:29 21.45 21.45 21.45 21.45 0.5K
13:34 21.60 21.60 21.60 21.60 0.4K
13:35 21.60 21.60 21.60 21.60 0.4K
13:39 21.66 21.66 21.66 21.66 0.3K
13:40 21.61 21.61 21.61 21.61 0.4K
13:43 21.52 21.52 21.52 21.52 0.6K
14:02 21.62 21.62 21.62 21.62 0.2K
14:08 21.62 21.62 21.62 21.62 0.3K
14:09 21.69 21.69 21.69 21.69 0.7K
14:16 21.60 21.60 21.60 21.60 1.7K
14:21 21.49 21.49 21.49 21.49 0.3K
14:31 21.58 21.58 21.58 21.58 0.7K
14:36 21.61 21.61 21.61 21.61 2.3K
14:38 21.67 21.67 21.67 21.67 2.3K
14:40 21.68 21.68 21.68 21.68 1.6K
14:45 21.74 21.74 21.74 21.74 0.3K
14:47 21.78 21.78 21.78 21.78 0.7K
14:49 21.74 21.74 21.74 21.74 0.4K
14:56 21.72 21.72 21.72 21.72 0.1K
14:58 21.70 21.70 21.70 21.70 0.4K
15:01 21.67 21.67 21.67 21.67 0.2K
15:02 21.69 21.69 21.69 21.69 1.0K
15:05 21.69 21.69 21.69 21.69 0.1K
15:06 21.65 21.65 21.65 21.65 1.1K
15:13 21.62 21.62 21.62 21.62 0.7K
15:18 21.67 21.67 21.64 21.64 0.7K
15:21 21.72 21.72 21.72 21.72 0.2K
15:27 21.69 21.69 21.69 21.69 2.0K
15:37 21.84 21.84 21.84 21.84 0.2K
15:43 21.93 21.93 21.93 21.93 0.1K
15:45 21.96 21.96 21.96 21.96 0.2K
15:46 22.03 22.03 22.03 22.03 0.5K
15:52 22.26 22.29 22.26 22.29 126.0K
15:53 22.29 22.29 22.27 22.28 13.6K
15:54 22.19 22.19 22.19 22.19 1.0K
15:57 22.21 22.21 22.21 22.21 0.3K
15:58 22.24 22.24 22.21 22.21 2.5K
15:59 22.17 22.17 22.16 22.16 2.4K
16:00 22.16 22.16 22.16 22.16 8.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles