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 31.11 31.11 31.11 31.11 11.5K
09:31 31.16 31.16 31.14 31.14 1.0K
09:32 31.17 31.17 31.06 31.06 4.4K
09:34 31.14 31.14 31.14 31.14 1.0K
09:35 31.11 31.12 31.11 31.12 1.7K
09:36 31.12 31.12 31.10 31.10 4.0K
09:37 31.14 31.14 31.14 31.14 0.3K
09:38 31.13 31.13 31.07 31.07 2.1K
09:39 30.99 30.99 30.99 30.99 5.2K
09:40 30.99 30.99 30.99 30.99 1.0K
09:42 31.03 31.05 31.03 31.05 9.7K
09:43 31.05 31.05 31.05 31.05 1.0K
09:44 31.07 31.07 31.06 31.06 0.4K
09:45 31.09 31.09 31.09 31.09 1.8K
09:47 31.05 31.05 31.05 31.05 0.9K
09:48 31.08 31.10 31.08 31.10 14.7K
09:49 31.11 31.11 31.11 31.11 1.9K
09:51 31.07 31.10 31.07 31.10 2.2K
09:52 31.05 31.05 31.05 31.05 0.1K
09:53 31.04 31.04 30.99 30.99 8.7K
09:54 31.01 31.01 31.01 31.01 0.5K
09:55 30.99 30.99 30.99 30.99 15.4K
09:56 31.01 31.01 31.00 31.00 23.4K
09:57 31.00 31.01 31.00 31.00 2.6K
09:58 30.97 30.97 30.97 30.97 0.1K
09:59 30.93 30.93 30.93 30.93 2.7K
10:00 30.92 30.92 30.92 30.92 0.5K
10:01 30.93 30.96 30.93 30.94 4.9K
10:02 30.98 30.98 30.98 30.98 0.1K
10:03 30.99 31.02 30.99 31.01 4.2K
10:04 31.02 31.02 31.01 31.01 0.8K
10:05 31.03 31.03 30.99 30.99 2.2K
10:06 31.03 31.07 31.03 31.05 6.8K
10:07 31.05 31.05 31.04 31.04 3.0K
10:11 31.08 31.08 31.08 31.08 1.7K
10:13 31.04 31.04 31.04 31.04 0.7K
10:14 31.03 31.03 31.02 31.02 4.8K
10:15 31.01 31.01 30.99 30.99 1.8K
10:16 30.99 30.99 30.99 30.99 0.7K
10:18 30.98 30.98 30.97 30.97 1.1K
10:19 30.97 30.98 30.96 30.98 4.6K
10:24 31.04 31.04 31.04 31.04 1.0K
10:26 31.08 31.08 31.08 31.08 0.2K
10:27 31.10 31.11 31.10 31.10 43.8K
10:28 31.10 31.10 31.10 31.10 5.7K
10:29 31.12 31.14 31.11 31.14 6.8K
10:30 31.15 31.15 31.13 31.13 4.7K
10:31 31.13 31.14 31.12 31.14 3.1K
10:32 31.12 31.12 31.12 31.12 3.3K
10:33 31.11 31.11 31.11 31.11 1.1K
10:34 31.16 31.16 31.16 31.16 0.1K
10:35 31.19 31.19 31.19 31.19 4.1K
10:36 31.22 31.23 31.22 31.23 2.4K
10:37 31.19 31.19 31.18 31.18 2.0K
10:38 31.19 31.19 31.18 31.18 1.3K
10:39 31.19 31.19 31.19 31.19 5.9K
10:40 31.18 31.18 31.18 31.18 0.3K
10:41 31.16 31.16 31.16 31.16 3.8K
10:42 31.15 31.15 31.15 31.15 0.7K
10:43 31.13 31.13 31.13 31.13 2.5K
10:44 31.12 31.12 31.12 31.12 8.3K
10:46 31.16 31.16 31.16 31.16 0.5K
10:48 31.14 31.14 31.14 31.14 0.7K
10:52 31.13 31.13 31.13 31.13 1.1K
10:55 31.13 31.13 31.13 31.13 1.9K
10:57 31.20 31.20 31.20 31.20 2.4K
11:00 31.18 31.18 31.14 31.16 6.2K
11:01 31.17 31.17 31.17 31.17 1.6K
11:03 31.23 31.24 31.23 31.24 7.4K
11:04 31.27 31.27 31.27 31.27 3.3K
11:07 31.25 31.25 31.25 31.25 0.7K
11:09 31.21 31.21 31.21 31.21 4.5K
11:13 31.25 31.25 31.25 31.25 0.4K
11:14 31.27 31.30 31.27 31.30 5.3K
11:15 31.32 31.36 31.32 31.36 16.6K
11:16 31.36 31.36 31.31 31.31 3.4K
11:18 31.34 31.34 31.34 31.34 0.4K
11:20 31.41 31.41 31.40 31.40 2.1K
11:21 31.38 31.38 31.38 31.38 2.3K
11:23 31.42 31.42 31.42 31.42 2.3K
11:25 31.41 31.41 31.41 31.41 4.0K
11:27 31.38 31.38 31.38 31.38 0.2K
11:28 31.41 31.42 31.41 31.42 1.1K
11:29 31.43 31.43 31.43 31.43 3.3K
11:30 31.42 31.42 31.42 31.42 3.3K
11:31 31.40 31.40 31.40 31.40 0.3K
11:34 31.39 31.39 31.39 31.39 0.2K
11:35 31.41 31.41 31.41 31.41 0.6K
11:37 31.31 31.31 31.31 31.31 0.9K
11:41 31.31 31.31 31.31 31.31 0.2K
11:44 31.32 31.32 31.32 31.32 1.1K
11:45 31.35 31.35 31.35 31.35 1.2K
11:46 31.28 31.28 31.28 31.28 0.7K
11:47 31.28 31.29 31.28 31.29 7.1K
11:49 31.31 31.31 31.30 31.30 3.1K
12:00 31.33 31.34 31.33 31.34 1.2K
12:01 31.33 31.33 31.33 31.33 0.8K
12:05 31.30 31.30 31.27 31.28 3.4K
12:06 31.28 31.28 31.28 31.28 1.5K
12:08 31.29 31.29 31.29 31.29 0.1K
12:09 31.28 31.28 31.28 31.28 0.3K
12:13 31.26 31.26 31.26 31.26 2.1K
12:14 31.26 31.26 31.26 31.26 0.3K
12:15 31.22 31.22 31.22 31.22 3.9K
12:17 31.22 31.22 31.22 31.22 0.5K
12:21 31.23 31.23 31.23 31.23 0.3K
12:23 31.23 31.23 31.23 31.23 0.7K
12:25 31.27 31.27 31.27 31.27 2.0K
12:29 31.29 31.29 31.29 31.29 0.4K
12:30 31.29 31.29 31.28 31.28 1.0K
12:36 31.21 31.21 31.19 31.19 2.0K
12:37 31.17 31.17 31.15 31.15 2.0K
12:38 31.15 31.17 31.15 31.17 0.3K
12:40 31.15 31.15 31.15 31.15 3.7K
12:41 31.12 31.12 31.10 31.10 1.0K
12:42 31.09 31.09 31.09 31.09 0.3K
12:43 31.15 31.15 31.15 31.15 1.8K
12:45 31.15 31.15 31.15 31.15 0.7K
12:50 31.09 31.09 31.09 31.09 0.5K
12:51 31.08 31.09 31.07 31.07 10.4K
12:56 31.12 31.12 31.12 31.12 0.6K
12:58 31.11 31.11 31.11 31.11 6.9K
13:01 31.09 31.09 31.09 31.09 1.0K
13:04 31.03 31.03 31.03 31.03 0.7K
13:07 31.03 31.03 31.03 31.03 0.2K
13:10 31.03 31.03 31.03 31.03 4.3K
13:11 31.07 31.07 31.07 31.07 0.2K
13:13 31.05 31.05 31.05 31.05 1.2K
13:20 31.10 31.10 31.10 31.10 0.8K
13:24 31.13 31.13 31.13 31.13 0.7K
13:25 31.13 31.13 31.13 31.13 0.2K
13:26 31.11 31.11 31.11 31.11 1.0K
13:27 31.11 31.11 31.11 31.11 0.2K
13:28 31.12 31.12 31.12 31.12 0.5K
13:31 31.07 31.07 31.07 31.07 0.2K
13:33 31.08 31.08 31.08 31.08 3.8K
13:35 31.07 31.08 31.07 31.08 9.8K
13:38 31.07 31.07 31.07 31.07 9.3K
13:39 31.06 31.06 31.06 31.06 16.6K
13:44 31.01 31.01 31.00 31.00 37.2K
13:45 31.00 31.00 30.99 30.99 3.8K
13:47 31.00 31.00 30.99 30.99 1.1K
13:48 31.01 31.01 31.01 31.01 0.6K
13:51 30.98 30.98 30.98 30.98 2.2K
13:52 30.93 30.93 30.93 30.93 0.4K
13:53 30.88 30.88 30.85 30.85 2.4K
13:54 30.86 30.86 30.86 30.86 1.5K
13:55 30.91 30.91 30.91 30.91 2.6K
13:57 30.89 30.90 30.89 30.90 2.6K
13:59 30.90 30.90 30.90 30.90 2.7K
14:01 30.93 30.93 30.93 30.93 9.2K
14:03 30.97 30.97 30.97 30.97 0.7K
14:07 30.97 30.97 30.97 30.97 0.3K
14:08 30.92 30.92 30.92 30.92 0.2K
14:10 30.91 30.95 30.91 30.95 2.2K
14:18 31.02 31.02 31.02 31.02 0.6K
14:20 31.01 31.01 31.01 31.01 0.5K
14:23 31.02 31.02 31.02 31.02 1.5K
14:24 31.02 31.02 31.01 31.01 1.3K
14:31 31.03 31.03 31.03 31.03 0.7K
14:39 30.99 30.99 30.98 30.98 0.2K
14:40 30.98 30.98 30.98 30.98 1.0K
14:48 31.07 31.07 31.07 31.07 0.8K
14:57 31.06 31.06 31.06 31.06 1.8K
15:12 30.89 30.89 30.89 30.89 2.4K
15:14 30.94 30.94 30.94 30.94 8.1K
15:19 30.91 30.91 30.91 30.91 1.1K
15:24 30.82 30.82 30.82 30.82 3.8K
15:25 30.84 30.84 30.84 30.84 1.3K
15:26 30.82 30.83 30.82 30.83 2.9K
15:27 30.84 30.88 30.84 30.88 1.6K
15:29 30.89 30.89 30.89 30.89 1.1K
15:32 30.86 30.86 30.86 30.86 4.3K
15:34 30.80 30.80 30.80 30.80 1.4K
15:35 30.75 30.75 30.75 30.75 4.5K
15:39 30.76 30.76 30.76 30.76 1.6K
15:40 30.76 30.76 30.75 30.75 1.3K
15:41 30.78 30.80 30.78 30.80 1.5K
15:46 30.78 30.78 30.78 30.78 0.2K
15:47 30.78 30.78 30.78 30.78 0.9K
15:48 30.81 30.81 30.81 30.81 0.2K
15:49 30.81 30.81 30.81 30.81 0.5K
15:50 30.80 30.80 30.78 30.78 4.2K
15:51 30.76 30.76 30.76 30.76 1.1K
15:52 30.75 30.75 30.75 30.75 3.1K
15:53 30.76 30.76 30.76 30.76 0.3K
15:54 30.76 30.76 30.76 30.76 0.6K
15:55 30.76 30.76 30.75 30.75 3.5K
15:56 30.76 30.76 30.75 30.75 1.7K
15:57 30.74 30.75 30.74 30.75 3.8K
15:58 30.75 30.76 30.75 30.76 5.0K
15:59 30.76 30.77 30.73 30.77 25.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles