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 18.37 18.40 18.33 18.40 89.0K
09:31 18.40 18.63 18.40 18.58 13.9K
09:32 18.58 18.73 18.55 18.70 16.6K
09:33 18.75 18.86 18.75 18.83 6.5K
09:34 18.91 18.91 18.81 18.85 14.2K
09:35 18.83 18.83 18.65 18.67 9.7K
09:36 18.67 18.74 18.62 18.74 22.8K
09:37 18.72 18.72 18.68 18.68 9.6K
09:38 18.74 18.86 18.74 18.84 9.5K
09:39 18.86 18.89 18.81 18.88 7.3K
09:40 19.01 19.01 18.88 18.94 16.9K
09:41 18.92 18.98 18.82 18.82 9.9K
09:42 18.91 18.91 18.77 18.77 5.1K
09:43 18.79 18.88 18.77 18.88 4.7K
09:44 18.89 18.94 18.89 18.90 1.6K
09:45 18.90 18.90 18.83 18.83 2.4K
09:46 18.80 18.81 18.78 18.81 6.7K
09:47 18.80 18.81 18.79 18.81 1.0K
09:48 18.85 18.85 18.74 18.74 6.9K
09:49 18.78 18.78 18.75 18.75 3.9K
09:50 18.73 18.73 18.73 18.73 0.8K
09:51 18.73 18.74 18.69 18.74 2.9K
09:52 18.74 18.80 18.74 18.78 5.6K
09:54 18.66 18.68 18.63 18.63 3.3K
09:55 18.68 18.68 18.66 18.68 3.1K
09:56 18.72 18.74 18.72 18.74 1.5K
09:57 18.78 18.83 18.78 18.78 4.8K
09:58 18.85 18.85 18.85 18.85 3.1K
09:59 18.89 18.90 18.89 18.90 2.0K
10:00 18.85 18.85 18.81 18.81 2.0K
10:01 18.84 18.87 18.84 18.87 5.8K
10:02 18.82 18.84 18.82 18.84 5.2K
10:03 18.75 18.79 18.75 18.79 2.5K
10:04 18.75 18.75 18.74 18.74 1.9K
10:05 18.77 18.77 18.77 18.77 1.6K
10:06 18.83 18.83 18.82 18.82 7.6K
10:07 18.82 18.83 18.81 18.83 3.9K
10:08 18.86 18.87 18.84 18.84 1.9K
10:09 18.90 18.90 18.87 18.87 1.6K
10:10 18.85 18.85 18.85 18.85 4.3K
10:11 18.80 18.82 18.80 18.82 0.9K
10:12 18.87 18.87 18.87 18.87 0.2K
10:13 18.88 18.88 18.88 18.88 0.1K
10:14 18.90 18.90 18.87 18.87 1.3K
10:15 18.87 18.87 18.83 18.83 1.6K
10:16 18.85 18.85 18.85 18.85 2.2K
10:17 18.91 18.97 18.91 18.97 7.3K
10:18 18.96 19.00 18.95 19.00 2.6K
10:19 18.98 18.98 18.97 18.97 0.9K
10:20 19.02 19.06 19.02 19.06 2.8K
10:21 19.05 19.10 19.05 19.10 5.2K
10:22 19.11 19.14 19.09 19.13 6.7K
10:23 19.15 19.21 19.15 19.18 4.3K
10:24 19.18 19.31 19.18 19.26 6.0K
10:25 19.29 19.43 19.29 19.43 15.0K
10:26 19.39 19.39 19.29 19.31 8.5K
10:27 19.24 19.24 19.24 19.24 1.6K
10:28 19.24 19.33 19.24 19.26 2.4K
10:29 19.25 19.25 19.25 19.25 1.0K
10:30 19.24 19.24 19.21 19.21 63.4K
10:31 19.20 19.20 19.20 19.20 5.5K
10:32 19.21 19.22 19.21 19.22 2.0K
10:33 19.23 19.23 19.23 19.23 0.3K
10:34 19.22 19.22 19.22 19.22 1.6K
10:35 19.34 19.34 19.34 19.34 1.5K
10:36 19.29 19.29 19.26 19.26 1.3K
10:37 19.25 19.28 19.25 19.28 8.7K
10:38 19.25 19.25 19.23 19.24 2.0K
10:39 19.25 19.25 19.25 19.25 0.2K
10:40 19.26 19.27 19.26 19.27 3.1K
10:41 19.31 19.31 19.31 19.31 3.1K
10:42 19.44 19.44 19.44 19.44 0.7K
10:43 19.45 19.50 19.45 19.49 5.5K
10:44 19.50 19.50 19.50 19.50 1.6K
10:45 19.59 19.60 19.58 19.60 3.6K
10:46 19.62 19.62 19.62 19.62 7.1K
10:47 19.51 19.51 19.51 19.51 5.8K
10:48 19.58 19.59 19.58 19.59 1.0K
10:49 19.49 19.50 19.49 19.50 8.7K
10:50 19.58 19.58 19.56 19.56 4.4K
10:53 19.53 19.56 19.49 19.49 21.7K
10:54 19.44 19.44 19.37 19.37 3.8K
10:55 19.45 19.46 19.45 19.46 1.2K
10:56 19.48 19.48 19.44 19.46 4.7K
10:57 19.47 19.47 19.47 19.47 2.0K
10:58 19.48 19.48 19.48 19.48 0.5K
10:59 19.49 19.49 19.43 19.45 2.7K
11:00 19.44 19.44 19.44 19.44 55.7K
11:01 19.49 19.54 19.49 19.54 3.0K
11:03 19.51 19.51 19.46 19.50 2.2K
11:05 19.32 19.32 19.32 19.32 1.2K
11:06 19.33 19.40 19.33 19.40 3.0K
11:07 19.35 19.35 19.30 19.31 6.9K
11:08 19.35 19.35 19.35 19.35 1.4K
11:09 19.36 19.36 19.31 19.31 0.6K
11:10 19.36 19.36 19.35 19.35 1.5K
11:11 19.33 19.33 19.33 19.33 4.1K
11:12 19.34 19.34 19.34 19.34 0.2K
11:13 19.32 19.36 19.32 19.36 6.2K
11:14 19.36 19.36 19.36 19.36 0.8K
11:18 19.42 19.42 19.42 19.42 0.5K
11:20 19.47 19.47 19.47 19.47 0.3K
11:21 19.46 19.46 19.41 19.41 4.7K
11:22 19.47 19.47 19.46 19.46 3.2K
11:24 19.45 19.46 19.44 19.44 1.4K
11:25 19.48 19.49 19.48 19.49 3.7K
11:26 19.43 19.43 19.43 19.43 0.8K
11:27 19.44 19.44 19.44 19.44 4.6K
11:30 19.40 19.41 19.37 19.37 1.1K
11:31 19.36 19.37 19.36 19.37 9.4K
11:32 19.38 19.39 19.38 19.39 1.5K
11:33 19.41 19.41 19.41 19.41 1.0K
11:34 19.42 19.44 19.42 19.44 1.3K
11:35 19.42 19.47 19.42 19.47 0.4K
11:37 19.46 19.46 19.46 19.46 0.3K
11:38 19.47 19.47 19.46 19.46 0.7K
11:39 19.46 19.46 19.46 19.46 0.3K
11:40 19.50 19.50 19.50 19.50 5.8K
11:41 19.49 19.49 19.48 19.48 2.5K
11:42 19.46 19.47 19.45 19.45 2.3K
11:43 19.46 19.51 19.46 19.50 17.8K
11:44 19.50 19.50 19.50 19.50 1.6K
11:45 19.50 19.50 19.49 19.49 1.0K
11:46 19.49 19.49 19.49 19.49 0.3K
11:47 19.50 19.53 19.50 19.53 0.9K
11:48 19.54 19.54 19.54 19.54 2.5K
11:49 19.54 19.56 19.52 19.52 12.3K
11:50 19.52 19.53 19.50 19.53 5.4K
11:51 19.58 19.68 19.58 19.68 3.7K
11:52 19.62 19.62 19.62 19.62 2.9K
11:57 19.57 19.57 19.53 19.54 12.4K
11:58 19.53 19.53 19.48 19.48 1.9K
11:59 19.47 19.47 19.47 19.47 2.1K
12:00 19.48 19.48 19.48 19.48 0.4K
12:01 19.42 19.42 19.42 19.42 3.1K
12:02 19.37 19.38 19.37 19.38 2.5K
12:03 19.32 19.32 19.32 19.32 1.8K
12:05 19.39 19.39 19.35 19.35 1.4K
12:08 19.41 19.41 19.41 19.41 0.2K
12:09 19.43 19.43 19.43 19.43 0.3K
12:10 19.40 19.40 19.40 19.40 0.3K
12:11 19.38 19.38 19.38 19.38 0.9K
12:14 19.36 19.36 19.36 19.36 0.5K
12:15 19.34 19.34 19.34 19.34 0.7K
12:16 19.32 19.32 19.31 19.32 6.1K
12:17 19.31 19.37 19.31 19.36 1.8K
12:19 19.33 19.36 19.33 19.36 1.2K
12:20 19.37 19.37 19.37 19.37 0.2K
12:22 19.41 19.41 19.40 19.40 2.0K
12:23 19.41 19.41 19.41 19.41 1.5K
12:24 19.40 19.40 19.39 19.39 0.4K
12:25 19.40 19.41 19.40 19.41 4.9K
12:27 19.39 19.40 19.39 19.39 0.9K
12:28 19.39 19.39 19.39 19.39 1.1K
12:29 19.35 19.35 19.35 19.35 20.8K
12:30 19.33 19.34 19.33 19.34 4.8K
12:31 19.30 19.32 19.30 19.32 2.1K
12:32 19.32 19.34 19.32 19.34 3.1K
12:36 19.23 19.23 19.20 19.20 2.0K
12:37 19.25 19.25 19.25 19.25 0.2K
12:39 19.22 19.22 19.22 19.22 0.1K
12:40 19.24 19.25 19.24 19.25 0.4K
12:43 19.29 19.29 19.29 19.29 0.2K
12:45 19.30 19.37 19.30 19.37 3.1K
12:46 19.34 19.34 19.34 19.34 0.2K
12:49 19.31 19.37 19.30 19.37 15.0K
12:51 19.43 19.43 19.43 19.43 0.2K
12:52 19.42 19.42 19.41 19.41 1.3K
12:53 19.42 19.42 19.42 19.42 0.2K
12:54 19.46 19.46 19.46 19.46 1.3K
12:55 19.46 19.46 19.46 19.46 0.9K
12:56 19.43 19.43 19.43 19.43 0.3K
12:57 19.44 19.44 19.43 19.43 0.5K
12:58 19.41 19.41 19.41 19.41 0.4K
12:59 19.43 19.43 19.43 19.43 0.4K
13:00 19.49 19.49 19.48 19.48 1.9K
13:01 19.45 19.47 19.45 19.47 0.6K
13:02 19.41 19.42 19.41 19.42 3.2K
13:04 19.46 19.46 19.46 19.46 0.7K
13:06 19.52 19.57 19.52 19.57 4.4K
13:08 19.53 19.53 19.53 19.53 0.9K
13:09 19.48 19.48 19.48 19.48 1.0K
13:14 19.48 19.51 19.48 19.51 0.6K
13:15 19.48 19.48 19.48 19.48 2.2K
13:17 19.49 19.49 19.49 19.49 0.1K
13:19 19.53 19.53 19.53 19.53 0.4K
13:20 19.56 19.56 19.56 19.56 2.4K
13:23 19.49 19.49 19.49 19.49 0.2K
13:25 19.56 19.56 19.56 19.56 0.6K
13:28 19.57 19.57 19.57 19.57 1.1K
13:29 19.59 19.59 19.59 19.59 0.8K
13:30 19.60 19.60 19.54 19.54 0.9K
13:31 19.52 19.52 19.52 19.52 2.7K
13:33 19.61 19.61 19.61 19.61 0.5K
13:35 19.62 19.64 19.62 19.64 0.6K
13:36 19.60 19.60 19.58 19.58 0.2K
13:37 19.60 19.60 19.60 19.60 1.5K
13:41 19.64 19.64 19.62 19.62 2.4K
13:47 19.60 19.60 19.60 19.60 2.4K
13:51 19.64 19.64 19.64 19.64 0.4K
13:54 19.61 19.61 19.61 19.61 0.6K
13:57 19.63 19.63 19.63 19.63 3.3K
14:00 19.66 19.66 19.66 19.66 0.1K
14:01 19.71 19.71 19.71 19.70 0.6K
14:03 19.74 19.74 19.74 19.74 1.0K
14:06 19.68 19.68 19.68 19.68 0.1K
14:07 19.66 19.66 19.65 19.66 2.3K
14:09 19.68 19.68 19.68 19.68 2.3K
14:10 19.73 19.73 19.73 19.73 3.2K
14:11 19.73 19.75 19.73 19.75 2.7K
14:12 19.72 19.74 19.72 19.74 1.6K
14:17 19.80 19.82 19.80 19.82 0.3K
14:19 19.85 19.85 19.80 19.80 0.6K
14:20 19.83 19.83 19.83 19.83 0.7K
14:24 19.75 19.75 19.73 19.73 0.5K
14:26 19.78 19.78 19.77 19.77 0.7K
14:27 19.72 19.72 19.72 19.72 0.2K
14:28 19.71 19.71 19.71 19.71 0.6K
14:30 19.69 19.69 19.69 19.69 0.4K
14:31 19.71 19.71 19.71 19.71 0.4K
14:32 19.71 19.71 19.71 19.71 0.6K
14:35 19.78 19.79 19.78 19.79 4.0K
14:36 19.74 19.74 19.74 19.74 3.9K
14:39 19.78 19.78 19.78 19.78 2.1K
14:42 19.75 19.76 19.75 19.76 5.2K
14:43 19.75 19.75 19.73 19.73 8.0K
14:48 19.82 19.82 19.82 19.82 0.6K
14:49 19.88 19.88 19.88 19.88 0.9K
14:50 19.89 19.89 19.89 19.89 2.4K
14:51 19.89 19.89 19.89 19.89 0.6K
14:52 19.90 19.90 19.90 19.90 1.0K
14:53 19.88 19.88 19.88 19.88 0.4K
14:54 19.90 19.90 19.90 19.90 0.3K
14:55 19.86 19.87 19.86 19.87 45.5K
14:56 19.86 19.88 19.86 19.87 8.3K
14:57 19.89 19.89 19.89 19.89 1.8K
14:58 19.86 19.86 19.86 19.86 0.5K
15:00 19.88 19.88 19.88 19.88 0.1K
15:02 19.80 19.80 19.79 19.79 1.3K
15:03 19.78 19.78 19.78 19.78 2.3K
15:05 19.68 19.68 19.68 19.69 0.7K
15:06 19.69 19.69 19.67 19.67 0.6K
15:07 19.64 19.64 19.64 19.64 2.8K
15:08 19.50 19.50 19.50 19.50 1.1K
15:10 19.55 19.65 19.55 19.65 1.9K
15:14 19.62 19.62 19.62 19.62 0.6K
15:17 19.65 19.65 19.63 19.63 0.6K
15:18 19.58 19.61 19.58 19.61 2.1K
15:20 19.60 19.60 19.60 19.60 3.8K
15:21 19.65 19.65 19.65 19.65 0.5K
15:22 19.65 19.65 19.65 19.65 1.3K
15:23 19.70 19.70 19.68 19.68 0.5K
15:24 19.71 19.71 19.71 19.71 0.2K
15:26 19.68 19.68 19.68 19.68 0.4K
15:27 19.68 19.68 19.68 19.68 0.8K
15:28 19.67 19.67 19.67 19.67 9.3K
15:29 19.63 19.63 19.63 19.63 0.2K
15:30 19.66 19.67 19.63 19.63 3.9K
15:31 19.64 19.64 19.63 19.63 0.9K
15:32 19.67 19.68 19.67 19.68 3.8K
15:34 19.65 19.65 19.65 19.65 4.3K
15:35 19.63 19.63 19.63 19.63 0.8K
15:36 19.68 19.68 19.68 19.68 0.5K
15:37 19.62 19.62 19.62 19.62 0.6K
15:38 19.63 19.63 19.62 19.62 2.1K
15:39 19.61 19.61 19.57 19.57 1.3K
15:41 19.57 19.57 19.57 19.57 0.3K
15:42 19.52 19.52 19.50 19.50 3.8K
15:46 19.47 19.47 19.47 19.47 1.1K
15:47 19.46 19.51 19.46 19.51 2.4K
15:49 19.50 19.53 19.50 19.51 4.6K
15:51 19.49 19.49 19.49 19.49 3.1K
15:54 19.46 19.48 19.46 19.46 6.2K
15:55 19.47 19.47 19.46 19.46 1.7K
15:56 19.46 19.46 19.39 19.39 4.7K
15:57 19.41 19.41 19.39 19.39 4.4K
15:58 19.40 19.43 19.40 19.41 23.3K
15:59 19.43 19.46 19.40 19.46 30.6K
16:00 19.46 19.46 19.45 19.45 23.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles