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 19.16 19.16 19.16 19.16 30.0K
09:31 19.16 19.16 19.13 19.13 15.1K
09:32 19.17 19.17 19.16 19.16 42.8K
09:33 19.15 19.15 19.15 19.15 1.5K
09:35 19.06 19.06 19.05 19.06 2.0K
09:36 19.06 19.06 19.04 19.04 2.5K
09:37 19.07 19.07 19.07 19.07 0.5K
09:38 19.11 19.11 19.11 19.11 15.1K
09:39 19.09 19.09 19.09 19.09 6.3K
09:41 19.11 19.11 19.11 19.11 0.1K
09:42 19.08 19.08 19.05 19.05 0.6K
09:43 19.07 19.07 19.07 19.07 10.2K
09:45 19.08 19.08 19.08 19.08 18.0K
09:46 19.09 19.09 19.09 19.09 0.1K
09:48 19.09 19.11 19.09 19.11 0.8K
09:49 19.10 19.10 19.10 19.10 0.5K
09:50 19.05 19.05 19.05 19.05 0.9K
09:51 19.01 19.02 19.01 19.01 1.4K
09:55 19.07 19.10 19.07 19.10 0.5K
09:57 19.09 19.11 19.09 19.11 1.7K
09:58 19.07 19.07 19.07 19.07 0.2K
10:00 19.08 19.12 19.08 19.12 0.4K
10:02 19.12 19.12 19.12 19.11 0.1K
10:04 19.09 19.09 19.09 19.09 1.2K
10:05 19.09 19.09 19.09 19.09 2.0K
10:06 19.07 19.07 19.07 19.07 7.5K
10:13 19.13 19.14 19.13 19.14 1.2K
10:16 19.10 19.10 19.10 19.10 0.2K
10:21 19.11 19.11 19.11 19.11 1.8K
10:22 19.10 19.10 19.10 19.10 3.2K
10:23 19.09 19.09 19.09 19.09 0.8K
10:25 19.04 19.04 19.04 19.04 1.0K
10:27 19.03 19.03 19.03 19.03 0.2K
10:28 19.03 19.03 19.03 19.03 0.2K
10:31 19.00 19.00 19.00 19.00 2.7K
10:32 18.91 18.91 18.91 18.91 0.2K
10:33 18.94 18.95 18.94 18.95 4.6K
10:37 19.02 19.02 19.02 19.02 1.0K
10:38 19.03 19.03 19.03 19.03 0.5K
10:41 19.03 19.03 19.03 19.03 0.2K
10:45 19.11 19.11 19.11 19.11 1.9K
10:47 19.16 19.16 19.15 19.15 1.3K
10:51 19.13 19.13 19.13 19.13 0.9K
10:52 19.11 19.11 19.11 19.11 0.2K
10:53 19.11 19.11 19.11 19.11 1.3K
10:55 19.11 19.11 19.11 19.11 0.2K
10:58 19.05 19.07 19.05 19.07 0.6K
11:00 19.10 19.10 19.10 19.10 1.0K
11:02 19.09 19.09 19.09 19.09 0.8K
11:03 19.08 19.08 19.08 19.08 0.7K
11:10 19.12 19.12 19.12 19.12 1.0K
11:12 19.09 19.09 19.09 19.09 4.0K
11:13 19.09 19.10 19.09 19.10 5.1K
11:14 19.09 19.11 19.09 19.11 4.2K
11:18 19.12 19.12 19.12 19.12 0.8K
11:19 19.13 19.13 19.13 19.13 2.3K
11:22 19.09 19.09 19.09 19.09 0.3K
11:23 19.08 19.08 19.08 19.08 40.8K
11:24 19.10 19.10 19.10 19.10 0.8K
11:25 19.09 19.09 19.08 19.08 1.4K
11:26 19.08 19.08 19.07 19.07 0.4K
11:29 19.12 19.12 19.12 19.12 1.9K
11:37 19.12 19.13 19.12 19.13 0.8K
11:39 19.12 19.12 19.12 19.12 0.1K
11:40 19.12 19.12 19.12 19.12 0.3K
11:46 19.15 19.15 19.15 19.15 1.1K
11:47 19.15 19.15 19.15 19.15 0.2K
11:49 19.13 19.13 19.13 19.13 0.2K
11:53 19.15 19.15 19.15 19.15 0.3K
11:54 19.15 19.15 19.15 19.15 0.2K
11:55 19.16 19.16 19.16 19.16 0.2K
12:00 19.15 19.15 19.15 19.15 0.6K
12:03 19.13 19.13 19.13 19.13 0.1K
12:06 19.13 19.13 19.13 19.13 3.4K
12:15 19.14 19.18 19.14 19.18 4.7K
12:17 19.23 19.23 19.23 19.23 0.5K
12:18 19.23 19.23 19.20 19.20 1.4K
12:22 19.21 19.21 19.21 19.21 1.2K
12:33 19.16 19.16 19.16 19.16 0.1K
12:34 19.11 19.11 19.11 19.11 1.1K
12:35 19.14 19.14 19.14 19.14 0.4K
12:37 19.17 19.17 19.17 19.17 0.2K
12:41 19.18 19.18 19.18 19.18 0.1K
12:43 19.17 19.17 19.17 19.17 1.0K
12:44 19.17 19.17 19.17 19.17 9.3K
12:47 19.23 19.23 19.23 19.23 1.4K
12:48 19.25 19.25 19.25 19.25 1.1K
12:56 19.16 19.16 19.16 19.16 0.9K
12:57 19.14 19.14 19.14 19.14 0.4K
13:02 19.19 19.19 19.19 19.19 10.4K
13:04 19.23 19.23 19.22 19.22 1.1K
13:05 19.24 19.24 19.24 19.24 0.1K
13:06 19.29 19.29 19.29 19.29 0.2K
13:07 19.27 19.30 19.27 19.30 0.9K
13:10 19.29 19.29 19.29 19.29 0.5K
13:11 19.30 19.30 19.30 19.30 1.7K
13:12 19.28 19.28 19.28 19.28 0.9K
13:13 19.29 19.29 19.29 19.29 1.5K
13:14 19.29 19.29 19.29 19.29 0.3K
13:15 19.30 19.30 19.30 19.30 0.4K
13:18 19.31 19.31 19.31 19.31 1.1K
13:20 19.30 19.30 19.30 19.30 0.3K
13:22 19.25 19.25 19.25 19.25 1.0K
13:23 19.22 19.22 19.22 19.22 0.8K
13:25 19.22 19.22 19.20 19.20 0.5K
13:33 19.23 19.23 19.23 19.23 0.5K
13:36 19.30 19.30 19.30 19.30 1.5K
13:39 19.26 19.26 19.26 19.26 0.1K
13:41 19.31 19.31 19.31 19.31 0.9K
13:43 19.34 19.34 19.34 19.34 2.2K
13:44 19.39 19.39 19.39 19.39 0.7K
13:46 19.42 19.45 19.42 19.44 2.1K
13:47 19.45 19.45 19.45 19.45 0.4K
13:49 19.45 19.45 19.45 19.45 8.0K
13:52 19.39 19.39 19.39 19.39 1.8K
13:53 19.39 19.39 19.38 19.38 2.5K
13:56 19.37 19.40 19.37 19.40 0.5K
13:57 19.37 19.37 19.37 19.37 0.8K
13:58 19.38 19.38 19.38 19.38 0.2K
13:59 19.35 19.35 19.35 19.35 0.7K
14:00 19.37 19.37 19.37 19.37 0.2K
14:02 19.35 19.35 19.35 19.35 0.1K
14:05 19.36 19.36 19.36 19.36 0.8K
14:06 19.38 19.38 19.38 19.38 1.0K
14:07 19.41 19.41 19.41 19.41 0.3K
14:08 19.41 19.41 19.41 19.41 1.1K
14:09 19.40 19.40 19.40 19.40 0.6K
14:10 19.38 19.38 19.38 19.38 0.6K
14:11 19.39 19.39 19.39 19.39 2.5K
14:13 19.36 19.36 19.36 19.36 0.6K
14:15 19.39 19.39 19.38 19.38 3.1K
14:16 19.38 19.38 19.38 19.38 0.9K
14:17 19.37 19.40 19.37 19.40 2.2K
14:18 19.41 19.41 19.41 19.41 0.6K
14:19 19.39 19.39 19.39 19.39 1.3K
14:20 19.37 19.37 19.37 19.37 1.2K
14:21 19.38 19.38 19.37 19.37 0.9K
14:22 19.33 19.33 19.33 19.33 1.5K
14:24 19.29 19.29 19.29 19.29 2.7K
14:25 19.30 19.30 19.30 19.30 2.0K
14:26 19.29 19.30 19.29 19.30 2.0K
14:27 19.29 19.30 19.29 19.30 0.9K
14:28 19.28 19.28 19.28 19.28 1.1K
14:29 19.27 19.27 19.27 19.27 1.6K
14:30 19.28 19.30 19.28 19.30 6.7K
14:31 19.32 19.32 19.32 19.32 0.3K
14:32 19.31 19.31 19.31 19.31 1.2K
14:33 19.30 19.30 19.27 19.27 5.7K
14:34 19.28 19.28 19.28 19.28 0.9K
14:35 19.29 19.29 19.29 19.29 2.9K
14:36 19.28 19.28 19.27 19.27 1.4K
14:37 19.28 19.28 19.27 19.27 4.5K
14:39 19.29 19.29 19.29 19.29 1.0K
14:40 19.24 19.24 19.21 19.21 3.9K
14:41 19.22 19.22 19.22 19.22 0.3K
14:42 19.24 19.24 19.22 19.22 1.1K
14:43 19.24 19.24 19.24 19.24 1.0K
14:44 19.25 19.25 19.25 19.25 2.9K
14:47 19.27 19.27 19.26 19.26 0.9K
14:48 19.26 19.27 19.26 19.27 1.1K
14:49 19.26 19.26 19.26 19.26 1.1K
14:51 19.25 19.26 19.25 19.26 2.5K
14:52 19.26 19.26 19.25 19.25 1.2K
14:53 19.26 19.26 19.26 19.26 1.0K
14:54 19.26 19.26 19.26 19.26 2.7K
14:56 19.23 19.24 19.23 19.24 0.8K
14:59 19.24 19.24 19.24 19.24 3.7K
15:00 19.22 19.22 19.22 19.22 1.0K
15:01 19.22 19.22 19.22 19.22 3.5K
15:02 19.20 19.20 19.19 19.19 2.4K
15:03 19.20 19.20 19.20 19.20 0.2K
15:04 19.20 19.21 19.20 19.21 1.6K
15:05 19.23 19.26 19.23 19.26 1.5K
15:06 19.24 19.24 19.24 19.24 2.9K
15:07 19.25 19.25 19.25 19.25 1.3K
15:08 19.27 19.27 19.27 19.27 5.1K
15:09 19.26 19.26 19.26 19.26 1.0K
15:10 19.27 19.27 19.26 19.26 2.9K
15:11 19.25 19.25 19.25 19.25 0.6K
15:12 19.22 19.22 19.22 19.22 1.4K
15:13 19.22 19.22 19.22 19.22 0.4K
15:14 19.22 19.22 19.22 19.22 4.7K
15:15 19.24 19.24 19.23 19.24 6.0K
15:18 19.24 19.24 19.24 19.24 0.5K
15:19 19.24 19.24 19.24 19.24 0.9K
15:20 19.25 19.25 19.25 19.25 0.2K
15:21 19.25 19.25 19.25 19.25 3.8K
15:22 19.26 19.26 19.26 19.26 3.6K
15:23 19.25 19.25 19.25 19.25 0.4K
15:24 19.26 19.26 19.24 19.24 2.6K
15:26 19.24 19.24 19.24 19.24 1.3K
15:27 19.25 19.25 19.25 19.25 1.5K
15:28 19.23 19.23 19.23 19.23 5.0K
15:29 19.24 19.24 19.24 19.24 1.0K
15:30 19.24 19.24 19.24 19.24 1.0K
15:35 19.20 19.20 19.20 19.20 2.0K
15:36 19.18 19.18 19.18 19.18 1.6K
15:41 19.25 19.25 19.25 19.25 0.1K
15:43 19.26 19.26 19.24 19.24 1.6K
15:47 19.27 19.27 19.27 19.27 1.0K
15:51 19.28 19.28 19.28 19.28 0.8K
15:52 19.27 19.29 19.27 19.29 2.1K
15:53 19.27 19.27 19.27 19.27 2.1K
15:55 19.29 19.29 19.29 19.29 0.5K
15:56 19.27 19.27 19.27 19.27 2.3K
15:57 19.28 19.28 19.27 19.27 4.5K
15:58 19.27 19.29 19.27 19.29 2.9K
15:59 19.28 19.31 19.28 19.31 28.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles