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 19.28 19.28 19.26 19.26 13.5K
09:31 19.27 19.27 19.27 19.27 1.1K
09:34 19.28 19.28 19.25 19.25 1.3K
09:40 19.10 19.10 19.10 19.10 8.4K
09:41 19.09 19.09 19.09 19.09 3.5K
09:43 19.12 19.12 19.12 19.12 4.7K
09:44 19.10 19.10 19.10 19.10 1.0K
09:46 19.11 19.11 19.11 19.11 0.9K
09:50 19.08 19.09 19.06 19.09 1.4K
09:52 19.17 19.17 19.17 19.17 0.5K
09:55 19.15 19.15 19.14 19.14 2.8K
10:00 19.10 19.10 19.10 19.10 0.2K
10:03 19.14 19.14 19.14 19.14 0.8K
10:07 19.00 19.00 19.00 19.00 2.3K
10:08 19.00 19.00 18.99 18.99 2.3K
10:09 18.96 18.96 18.96 18.96 0.9K
10:12 18.99 18.99 18.99 18.99 0.2K
10:13 19.01 19.01 19.01 19.01 1.5K
10:16 18.91 18.91 18.91 18.91 0.3K
10:17 18.93 18.94 18.93 18.94 2.9K
10:18 18.91 18.91 18.90 18.90 1.6K
10:19 18.88 18.90 18.88 18.90 2.8K
10:20 18.85 18.85 18.82 18.82 4.5K
10:21 18.83 18.85 18.82 18.82 5.3K
10:22 18.88 18.88 18.88 18.88 2.5K
10:23 18.87 18.90 18.87 18.89 3.1K
10:26 18.89 18.90 18.89 18.90 2.0K
10:29 18.93 18.93 18.93 18.93 0.2K
10:33 18.94 18.94 18.94 18.94 0.4K
10:38 18.98 18.98 18.98 18.98 0.6K
10:40 18.98 18.98 18.98 18.98 0.5K
10:41 18.96 18.96 18.96 18.96 0.2K
10:42 18.96 18.96 18.96 18.96 0.2K
10:43 18.98 18.98 18.98 18.98 1.0K
10:46 19.02 19.02 19.02 19.02 0.3K
10:48 19.05 19.11 19.05 19.11 10.6K
10:49 19.09 19.09 19.09 19.09 0.5K
10:50 19.10 19.10 19.10 19.10 0.1K
10:53 19.11 19.11 19.11 19.11 0.1K
10:54 19.14 19.14 19.14 19.14 1.4K
10:56 19.15 19.15 19.15 19.15 0.5K
10:58 19.17 19.17 19.17 19.17 0.5K
10:59 19.19 19.19 19.19 19.19 0.1K
11:01 19.14 19.14 19.14 19.14 3.9K
11:07 19.12 19.12 19.11 19.11 1.5K
11:08 19.11 19.11 19.11 19.11 0.2K
11:10 19.12 19.12 19.12 19.12 0.6K
11:13 19.13 19.13 19.13 19.13 0.4K
11:14 19.12 19.12 19.11 19.11 1.8K
11:15 19.11 19.13 19.11 19.13 2.9K
11:16 19.13 19.13 19.13 19.13 4.9K
11:17 19.12 19.12 19.12 19.12 0.2K
11:18 19.13 19.13 19.13 19.13 0.1K
11:19 19.11 19.11 19.11 19.11 1.6K
11:21 19.10 19.10 19.10 19.10 0.6K
11:25 19.08 19.08 19.08 19.08 0.2K
11:26 19.07 19.07 19.07 19.07 1.5K
11:30 19.10 19.10 19.10 19.10 1.1K
11:31 19.09 19.09 19.09 19.09 1.3K
11:34 19.06 19.06 19.06 19.06 0.3K
11:39 19.00 19.00 19.00 19.00 3.1K
11:40 18.99 18.99 18.99 18.99 0.1K
11:41 19.01 19.01 19.01 19.01 1.3K
11:46 18.99 18.99 18.99 18.99 1.4K
11:47 18.99 18.99 18.99 18.99 2.8K
11:49 18.99 18.99 18.95 18.95 3.0K
11:51 19.03 19.03 19.03 19.03 1.7K
11:52 19.03 19.03 19.03 19.03 0.1K
11:53 19.02 19.02 19.02 19.02 1.0K
11:54 19.03 19.03 19.00 19.00 4.1K
11:55 19.01 19.01 19.01 19.01 0.1K
11:56 19.02 19.02 19.02 19.02 0.1K
11:57 18.97 18.97 18.97 18.97 0.1K
11:58 18.97 18.97 18.97 18.97 0.2K
12:00 18.97 18.97 18.97 18.97 1.8K
12:03 18.96 19.00 18.96 19.00 4.4K
12:05 18.97 18.97 18.97 18.97 1.2K
12:07 18.98 18.98 18.98 18.98 0.5K
12:11 19.03 19.03 19.03 19.03 0.4K
12:15 19.05 19.05 19.05 19.05 0.6K
12:19 19.04 19.04 19.04 19.04 4.1K
12:21 19.01 19.01 19.01 19.01 4.0K
12:28 18.99 19.01 18.99 19.01 10.5K
12:29 19.01 19.01 19.00 19.00 3.8K
12:31 19.00 19.00 19.00 19.00 0.4K
12:33 18.98 18.98 18.97 18.97 8.2K
12:34 18.97 18.97 18.97 18.97 1.7K
12:35 18.96 18.96 18.96 18.96 1.2K
12:36 18.99 18.99 18.99 18.99 0.9K
12:39 18.97 18.98 18.97 18.98 2.4K
12:40 18.99 18.99 18.99 18.99 0.4K
12:46 18.98 18.98 18.98 18.98 0.2K
12:47 18.98 18.98 18.98 18.98 0.3K
12:49 18.97 18.97 18.97 18.97 0.6K
12:51 18.95 18.95 18.92 18.92 0.8K
12:52 18.91 18.91 18.91 18.91 1.3K
12:55 18.90 18.90 18.90 18.90 0.5K
12:57 18.93 18.93 18.93 18.93 2.5K
13:00 18.92 18.93 18.92 18.93 2.2K
13:03 18.97 18.97 18.97 18.97 0.6K
13:04 18.96 18.96 18.95 18.95 2.6K
13:10 18.97 18.97 18.97 18.97 0.2K
13:11 18.97 18.97 18.97 18.97 2.8K
13:14 18.97 18.97 18.97 18.97 6.6K
13:18 18.97 18.97 18.95 18.95 7.4K
13:20 18.96 18.96 18.96 18.96 0.7K
13:26 19.00 19.00 19.00 19.00 2.4K
13:27 19.02 19.02 19.01 19.01 2.5K
13:34 19.05 19.05 19.05 19.05 0.1K
13:36 19.09 19.09 19.06 19.06 3.1K
13:37 19.08 19.08 19.08 19.08 0.4K
13:39 19.07 19.07 19.07 19.07 0.2K
13:40 19.04 19.04 19.04 19.04 1.3K
13:42 19.01 19.01 19.01 19.01 1.7K
13:46 19.13 19.13 19.13 19.13 1.4K
13:47 19.11 19.11 19.11 19.11 2.4K
13:50 19.09 19.09 19.09 19.09 1.4K
13:56 19.06 19.06 19.06 19.06 1.1K
14:00 19.08 19.08 19.08 19.08 16.0K
14:02 19.09 19.09 19.09 19.09 0.3K
14:07 19.14 19.14 19.14 19.14 4.5K
14:08 19.15 19.15 19.14 19.14 4.2K
14:09 19.15 19.15 19.15 19.15 4.3K
14:10 19.13 19.13 19.13 19.13 0.1K
14:15 19.16 19.16 19.16 19.16 4.9K
14:16 19.16 19.16 19.16 19.16 1.0K
14:17 19.14 19.15 19.14 19.14 3.9K
14:18 19.10 19.10 19.10 19.10 1.7K
14:19 19.10 19.10 19.10 19.10 0.8K
14:20 19.07 19.07 19.07 19.07 0.4K
14:21 19.08 19.08 19.08 19.08 1.5K
14:25 19.08 19.08 19.08 19.08 0.7K
14:26 19.08 19.08 19.08 19.08 0.3K
14:27 19.06 19.06 19.06 19.06 0.4K
14:33 19.06 19.06 19.02 19.02 6.3K
14:35 19.05 19.05 19.05 19.05 0.3K
14:41 19.01 19.01 19.01 19.01 0.5K
14:49 19.04 19.04 19.04 19.04 1.7K
14:52 19.06 19.06 19.06 19.06 1.1K
14:54 19.05 19.05 19.05 19.05 3.9K
14:55 19.05 19.06 19.05 19.06 1.0K
14:56 19.06 19.06 19.06 19.06 0.4K
14:57 19.05 19.05 19.05 19.05 0.5K
14:58 19.02 19.02 19.02 19.02 1.4K
14:59 18.99 19.01 18.99 19.01 3.8K
15:01 19.03 19.03 19.02 19.02 0.7K
15:02 19.04 19.04 19.04 19.04 4.1K
15:04 19.06 19.06 19.06 19.06 1.2K
15:06 19.04 19.04 19.03 19.03 2.3K
15:07 19.02 19.02 19.02 19.02 0.4K
15:10 18.97 18.97 18.97 18.97 0.2K
15:11 18.96 18.96 18.96 18.96 0.7K
15:12 18.90 18.90 18.90 18.90 2.2K
15:13 18.89 18.89 18.87 18.87 7.7K
15:14 18.91 18.91 18.91 18.91 1.7K
15:15 18.89 18.89 18.89 18.89 1.1K
15:20 18.92 18.92 18.92 18.92 2.9K
15:22 18.93 18.93 18.93 18.93 1.3K
15:23 18.93 18.93 18.93 18.93 1.6K
15:26 18.96 18.96 18.96 18.96 1.2K
15:31 19.00 19.00 19.00 19.00 2.9K
15:33 18.98 18.99 18.98 18.99 7.3K
15:34 18.96 18.96 18.96 18.96 0.1K
15:36 18.94 18.94 18.94 18.94 0.1K
15:37 18.97 18.97 18.97 18.97 0.2K
15:38 18.98 18.98 18.98 18.98 1.6K
15:39 18.97 18.97 18.97 18.97 0.9K
15:44 18.95 18.95 18.95 18.95 0.2K
15:45 18.96 18.96 18.96 18.96 0.8K
15:48 19.02 19.02 19.02 19.02 0.5K
15:49 19.01 19.01 19.01 19.01 1.0K
15:50 19.02 19.04 19.02 19.04 5.1K
15:51 19.03 19.03 19.03 19.03 0.3K
15:53 19.03 19.03 19.03 19.02 1.0K
15:54 19.03 19.03 19.03 19.03 1.4K
15:56 19.04 19.04 19.04 19.04 5.9K
15:58 19.04 19.05 19.04 19.05 5.5K
15:59 19.03 19.03 19.00 19.03 19.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles