Bitwise Ethereum (ETHW)

ETHW
🏛️ Estados Unidos →
28.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.01 19.03 19.01 19.03 8.6K
09:31 19.07 19.07 19.05 19.06 6.6K
09:32 19.07 19.07 19.07 19.07 0.5K
09:33 19.03 19.04 19.03 19.04 2.1K
09:34 18.97 18.97 18.96 18.95 1.7K
09:35 18.93 18.93 18.86 18.90 5.4K
09:36 18.92 18.92 18.88 18.88 3.5K
09:37 18.91 18.91 18.90 18.90 1.9K
09:38 18.93 18.93 18.89 18.90 5.2K
09:39 18.90 18.90 18.89 18.89 1.5K
09:40 18.98 18.98 18.98 18.98 1.4K
09:45 18.97 19.06 18.97 19.06 0.3K
09:46 18.96 18.96 18.96 18.96 0.4K
09:51 18.96 18.96 18.96 18.96 0.6K
09:52 19.01 19.01 19.01 19.01 2.4K
09:57 19.00 19.02 19.00 19.02 4.4K
09:58 18.98 18.98 18.98 18.98 0.8K
10:03 19.02 19.02 19.02 19.02 0.3K
10:05 19.07 19.07 19.07 19.07 2.1K
10:09 19.09 19.09 19.08 19.08 0.9K
10:10 19.09 19.09 19.09 19.09 0.8K
10:15 19.02 19.03 19.02 19.03 5.5K
10:16 19.01 19.02 19.01 19.02 0.7K
10:24 19.06 19.06 19.06 19.06 0.7K
10:25 19.05 19.05 19.05 19.05 0.4K
10:27 19.07 19.07 19.07 19.07 2.6K
10:28 19.10 19.10 19.10 19.10 0.7K
10:29 19.12 19.12 19.11 19.11 5.9K
10:30 19.15 19.15 19.15 19.15 1.2K
10:31 19.14 19.14 19.14 19.14 0.1K
10:32 19.15 19.15 19.13 19.13 1.9K
10:33 19.12 19.12 19.12 19.12 1.5K
10:39 19.07 19.07 19.07 19.07 0.4K
10:40 19.10 19.10 19.10 19.10 3.1K
10:42 19.12 19.12 19.12 19.11 2.9K
10:44 19.12 19.12 19.12 19.12 2.3K
10:45 19.13 19.13 19.13 19.13 0.9K
10:48 19.16 19.16 19.14 19.14 0.8K
10:50 19.17 19.17 19.17 19.17 13.1K
10:55 19.12 19.12 19.12 19.12 0.2K
10:56 19.07 19.07 19.04 19.04 10.8K
10:57 19.05 19.05 19.05 19.05 0.2K
10:59 19.11 19.13 19.11 19.13 3.4K
11:00 19.14 19.14 19.14 19.14 1.4K
11:03 19.11 19.11 19.11 19.11 0.5K
11:05 19.13 19.13 19.13 19.13 0.4K
11:06 19.13 19.13 19.10 19.10 1.0K
11:08 19.14 19.16 19.14 19.15 2.1K
11:09 19.13 19.13 19.13 19.13 0.2K
11:10 19.13 19.13 19.13 19.13 0.5K
11:11 19.12 19.12 19.12 19.12 0.2K
11:12 19.12 19.12 19.12 19.12 0.5K
11:13 19.13 19.15 19.13 19.15 1.2K
11:14 19.14 19.14 19.13 19.13 0.7K
11:15 19.12 19.12 19.12 19.12 0.1K
11:17 19.12 19.12 19.12 19.12 0.4K
11:20 19.17 19.17 19.17 19.17 0.5K
11:22 19.18 19.18 19.18 19.18 0.6K
11:24 19.16 19.16 19.16 19.16 0.3K
11:25 19.16 19.16 19.16 19.16 1.0K
11:28 19.16 19.16 19.16 19.16 1.2K
11:30 19.16 19.16 19.16 19.16 0.1K
11:31 19.16 19.16 19.16 19.16 0.5K
11:34 19.22 19.22 19.22 19.22 1.5K
11:35 19.20 19.20 19.20 19.20 3.5K
11:36 19.21 19.21 19.21 19.21 1.1K
11:37 19.19 19.19 19.19 19.19 0.3K
11:38 19.16 19.16 19.16 19.16 0.2K
11:39 19.22 19.22 19.22 19.22 0.3K
11:44 19.18 19.18 19.18 19.18 2.4K
11:45 19.18 19.18 19.17 19.17 9.3K
11:46 19.16 19.17 19.16 19.17 0.4K
11:47 19.16 19.16 19.16 19.16 0.4K
11:48 19.17 19.17 19.17 19.17 1.1K
11:50 19.14 19.14 19.14 19.14 0.1K
11:53 19.14 19.14 19.14 19.14 3.0K
11:54 19.13 19.13 19.13 19.13 0.1K
11:56 19.13 19.13 19.13 19.13 0.5K
11:58 19.09 19.10 19.09 19.10 1.6K
12:00 19.12 19.12 19.12 19.12 0.1K
12:01 19.12 19.12 19.11 19.11 5.5K
12:04 19.15 19.15 19.15 19.15 0.9K
12:12 19.16 19.16 19.16 19.16 0.7K
12:17 19.20 19.20 19.20 19.20 0.6K
12:19 19.15 19.15 19.11 19.11 1.9K
12:20 19.10 19.10 19.10 19.10 5.4K
12:28 19.05 19.05 19.05 19.05 0.9K
12:31 18.97 18.98 18.97 18.98 6.7K
12:33 18.92 18.92 18.92 18.92 3.5K
12:38 19.06 19.06 19.06 19.06 1.0K
12:39 19.07 19.07 19.07 19.07 3.2K
12:40 19.07 19.07 19.07 19.07 2.4K
12:43 19.07 19.07 19.07 19.07 0.6K
12:44 19.09 19.09 19.08 19.08 0.4K
12:45 19.06 19.06 19.06 19.06 0.5K
12:47 19.04 19.04 19.04 19.04 1.8K
12:49 19.02 19.02 19.02 19.02 0.2K
12:50 19.02 19.02 19.02 19.02 1.0K
12:55 19.01 19.01 19.01 19.01 0.2K
12:57 18.97 18.97 18.97 18.97 0.2K
12:59 18.98 18.98 18.98 18.98 0.5K
13:01 18.97 18.97 18.97 18.97 0.5K
13:04 19.01 19.01 19.01 19.01 0.4K
13:05 19.02 19.04 19.02 19.04 1.7K
13:07 19.06 19.06 19.06 19.06 0.4K
13:09 19.05 19.05 19.05 19.05 1.3K
13:12 19.06 19.06 19.06 19.06 2.3K
13:15 19.09 19.09 19.09 19.09 0.8K
13:17 19.13 19.13 19.13 19.13 0.3K
13:21 19.18 19.18 19.18 19.18 1.4K
13:22 19.19 19.20 19.19 19.20 1.0K
13:23 19.18 19.18 19.18 19.18 0.5K
13:24 19.17 19.18 19.17 19.18 0.7K
13:25 19.19 19.19 19.19 19.19 0.2K
13:26 19.13 19.13 19.13 19.13 2.0K
13:28 19.13 19.13 19.12 19.12 1.9K
13:30 19.10 19.10 19.09 19.09 5.8K
13:31 19.10 19.11 19.10 19.11 1.1K
13:32 19.10 19.10 19.10 19.10 0.1K
13:34 19.14 19.14 19.14 19.14 2.2K
13:35 19.12 19.12 19.12 19.12 0.1K
13:37 19.11 19.11 19.11 19.11 1.4K
13:40 19.09 19.09 19.09 19.09 2.9K
13:46 19.05 19.05 19.05 19.05 0.2K
13:49 19.05 19.05 19.05 19.05 0.2K
13:50 19.04 19.04 19.04 19.04 0.4K
13:52 19.05 19.05 19.05 19.05 0.1K
13:53 19.06 19.06 19.06 19.06 0.1K
13:54 19.05 19.05 19.05 19.05 0.1K
13:55 19.05 19.05 19.05 19.05 1.0K
13:57 19.09 19.09 19.07 19.07 1.1K
14:00 19.09 19.09 19.09 19.09 0.9K
14:01 19.07 19.07 19.07 19.07 1.5K
14:03 19.04 19.04 19.04 19.04 1.4K
14:10 19.01 19.01 19.01 19.01 0.3K
14:11 19.02 19.02 19.02 19.02 0.7K
14:17 19.12 19.12 19.12 19.12 2.2K
14:21 19.09 19.09 19.09 19.09 0.3K
14:22 19.06 19.07 19.06 19.07 3.9K
14:25 19.12 19.12 19.12 19.11 0.2K
14:26 19.10 19.10 19.10 19.10 2.0K
14:27 19.11 19.11 19.10 19.10 2.5K
14:30 19.13 19.13 19.13 19.13 2.2K
14:31 19.14 19.14 19.14 19.14 0.3K
14:32 19.17 19.17 19.17 19.17 0.4K
14:33 19.12 19.12 19.12 19.12 1.8K
14:34 19.14 19.14 19.14 19.14 0.5K
14:36 19.14 19.14 19.14 19.14 1.2K
14:37 19.14 19.14 19.14 19.14 0.8K
14:38 19.14 19.14 19.13 19.13 0.8K
14:41 19.13 19.13 19.13 19.13 0.1K
14:42 19.12 19.13 19.12 19.12 2.3K
14:43 19.11 19.11 19.11 19.11 0.6K
14:45 19.10 19.10 19.10 19.10 0.1K
14:48 19.11 19.11 19.11 19.11 0.4K
14:50 19.12 19.12 19.12 19.12 5.1K
14:51 19.12 19.12 19.12 19.12 1.3K
14:53 19.11 19.11 19.09 19.09 0.9K
14:54 19.09 19.09 19.09 19.09 0.9K
15:01 19.08 19.08 19.08 19.07 1.7K
15:03 19.06 19.06 19.06 19.06 0.3K
15:04 19.03 19.03 19.03 19.02 1.1K
15:05 19.02 19.02 19.02 19.02 15.1K
15:06 19.03 19.04 19.03 19.04 13.5K
15:09 19.07 19.08 19.07 19.08 1.1K
15:10 19.07 19.08 19.07 19.08 37.1K
15:11 19.07 19.07 19.07 19.07 1.2K
15:12 19.09 19.10 19.09 19.10 0.6K
15:14 19.08 19.09 19.08 19.08 3.5K
15:15 19.08 19.08 19.07 19.07 2.4K
15:16 19.07 19.07 19.05 19.06 3.6K
15:17 19.05 19.05 19.04 19.05 2.5K
15:18 19.05 19.05 19.05 19.05 3.5K
15:19 19.05 19.05 19.05 19.05 1.6K
15:20 19.04 19.05 19.04 19.05 1.9K
15:21 19.05 19.05 19.05 19.05 0.9K
15:22 19.05 19.06 19.05 19.05 2.1K
15:23 19.04 19.04 19.03 19.03 6.2K
15:24 19.05 19.05 19.04 19.04 9.0K
15:25 19.04 19.06 19.04 19.06 1.2K
15:26 19.05 19.06 19.05 19.06 1.8K
15:27 19.07 19.07 19.06 19.07 2.3K
15:28 19.07 19.07 19.05 19.05 5.9K
15:30 19.05 19.05 19.05 19.05 0.5K
15:32 19.01 19.02 19.01 19.02 1.1K
15:33 18.99 18.99 18.97 18.98 2.5K
15:34 18.99 18.99 18.98 18.98 1.0K
15:35 18.98 18.98 18.96 18.96 2.8K
15:36 18.95 18.95 18.93 18.94 4.0K
15:37 18.92 18.93 18.92 18.93 1.5K
15:38 18.92 18.92 18.92 18.92 1.7K
15:39 18.94 18.95 18.94 18.94 4.2K
15:43 18.97 18.98 18.96 18.98 4.1K
15:44 18.97 18.97 18.93 18.93 1.8K
15:45 18.93 18.93 18.90 18.90 3.1K
15:46 18.90 18.90 18.87 18.87 3.9K
15:47 18.86 18.86 18.86 18.86 2.9K
15:48 18.88 18.88 18.87 18.88 4.9K
15:49 18.89 18.91 18.88 18.89 11.3K
15:50 18.89 18.89 18.89 18.89 2.1K
15:51 18.90 18.92 18.90 18.91 3.1K
15:52 18.90 18.93 18.90 18.92 2.1K
15:53 18.92 18.92 18.92 18.92 0.6K
15:54 18.91 18.91 18.91 18.91 0.9K
15:55 18.89 18.89 18.88 18.88 1.9K
15:56 18.86 18.90 18.86 18.90 2.7K
15:57 18.87 18.88 18.87 18.88 1.1K
15:58 18.88 18.89 18.88 18.89 2.0K
15:59 18.89 18.92 18.89 18.92 6.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles