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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 28.07 29.19 28.02 28.89 1.7M
2025-09-25 28.67 28.82 27.38 28.07 2.5M
2025-09-24 29.91 30.13 29.73 29.83 0.4M
2025-09-23 30.07 30.19 29.63 29.75 1.0M
2025-09-22 30.13 30.26 29.58 29.64 1.5M
2025-09-19 32.45 32.58 31.78 31.83 0.9M
2025-09-18 32.88 33.27 32.70 32.90 1.0M
2025-09-17 32.28 32.48 31.69 32.39 1.4M
2025-09-16 32.33 32.34 31.70 32.21 0.8M
2025-09-15 32.49 32.57 32.00 32.22 1.1M
2025-09-12 32.42 33.51 32.31 33.48 1.4M
2025-09-11 31.58 31.86 31.50 31.73 0.8M
2025-09-10 31.34 31.94 30.82 31.00 1.5M
2025-09-09 31.13 31.28 30.65 30.79 1.1M
2025-09-08 31.11 31.43 30.71 30.77 0.6M
2025-09-05 32.02 32.10 30.47 31.05 0.8M
2025-09-04 31.55 31.58 30.54 30.64 0.7M
2025-09-03 31.36 32.20 31.32 32.10 1.2M
2025-09-02 30.85 31.48 30.49 30.61 0.9M
2025-08-29 31.48 31.51 30.58 31.11 1.9M
2025-08-28 32.97 33.06 31.78 31.81 1.9M
2025-08-27 33.05 33.42 32.50 32.74 1.6M
2025-08-26 32.15 32.96 31.82 32.94 1.5M
2025-08-25 33.37 33.59 31.66 31.79 3.3M
2025-08-22 30.54 34.84 30.44 34.69 5.0M
2025-08-21 30.62 31.02 30.16 30.28 1.1M
2025-08-20 30.00 31.28 29.43 31.16 1.1M
2025-08-19 30.94 31.09 29.48 29.68 1.6M
2025-08-18 31.19 31.41 30.62 31.23 1.5M
2025-08-15 33.11 33.12 31.33 31.41 2.4M
2025-08-14 32.51 33.74 32.16 32.56 2.2M
2025-08-13 33.80 34.08 33.10 34.00 1.5M
2025-08-12 31.71 32.44 31.21 32.44 1.8M
2025-08-11 30.01 31.30 30.00 30.56 1.5M
2025-08-08 28.05 29.16 28.00 29.13 1.2M
2025-08-07 27.49 27.81 27.11 27.76 0.9M
2025-08-06 25.74 26.52 25.61 26.40 0.8M
2025-08-05 26.06 26.19 25.47 25.59 3.1M
2025-08-04 25.56 26.65 25.53 26.30 1.0M
2025-08-01 26.16 26.17 25.10 25.15 1.1M
2025-07-31 27.26 27.37 26.75 26.78 1.0M
2025-07-30 26.92 27.46 26.36 26.98 1.0M
2025-07-29 27.72 27.72 26.65 26.97 1.2M
2025-07-28 27.57 27.74 26.92 27.28 1.0M
2025-07-25 26.60 26.69 25.85 26.13 1.7M
2025-07-24 26.17 27.07 25.99 26.87 0.9M
2025-07-23 26.29 26.29 25.47 25.76 0.7M
2025-07-22 26.53 26.91 26.01 26.31 0.7M
2025-07-21 27.19 27.68 26.70 26.82 1.4M
2025-07-18 25.99 26.35 25.34 25.50 1.2M
2025-07-17 24.57 24.80 24.15 24.51 1.1M
2025-07-16 22.78 24.29 22.73 24.29 1.2M
2025-07-15 21.76 22.23 21.29 21.84 0.8M
2025-07-14 21.87 22.02 21.41 21.54 1.0M
2025-07-11 21.52 21.61 21.07 21.60 1.3M
2025-07-10 20.00 20.39 19.80 20.22 0.7M
2025-07-09 19.09 20.05 18.86 19.86 1.0M
2025-07-08 18.51 18.85 18.34 18.74 0.5M
2025-07-07 18.36 18.40 18.03 18.26 0.4M
2025-07-03 18.60 18.95 18.42 18.49 0.3M
2025-07-02 17.54 18.71 17.54 18.71 0.6M
2025-07-01 17.51 17.59 17.22 17.22 0.3M
2025-06-30 17.74 18.07 17.47 18.06 0.3M
2025-06-27 17.41 17.56 17.14 17.36 0.3M
2025-06-26 17.48 17.63 17.29 17.48 0.2M
2025-06-25 17.52 17.52 17.19 17.46 0.5M
2025-06-24 17.31 17.79 17.25 17.48 0.4M
2025-06-23 16.14 16.66 15.69 16.60 0.5M
2025-06-20 18.34 18.35 16.99 17.33 0.3M
2025-06-18 17.71 18.20 17.70 17.88 0.6M
2025-06-17 18.35 18.42 17.59 18.14 0.4M
2025-06-16 18.75 19.16 18.72 19.10 0.9M
2025-06-13 18.26 18.50 17.99 18.12 0.4M
2025-06-12 19.66 19.89 19.31 19.34 0.3M
2025-06-11 20.21 20.64 20.01 20.20 0.6M
2025-06-10 19.79 20.13 19.33 19.91 0.5M
2025-06-09 18.21 18.59 18.01 18.53 0.2M
2025-06-06 17.81 18.16 17.81 17.83 0.2M
2025-06-05 18.88 18.88 17.98 18.15 0.6M
2025-06-04 18.76 19.23 18.62 18.83 0.3M
2025-06-03 18.83 19.03 18.69 18.86 0.2M
2025-06-02 17.93 18.40 17.92 18.16 0.2M
2025-05-30 18.60 18.76 18.19 18.47 0.3M
2025-05-29 19.28 19.28 18.81 19.03 0.4M
2025-05-28 19.18 19.29 18.77 18.80 0.3M
2025-05-27 19.12 19.45 18.90 19.31 0.5M
2025-05-23 18.37 18.60 18.28 18.38 0.5M
2025-05-22 19.01 19.22 18.86 18.92 0.5M
2025-05-21 18.16 18.76 17.59 18.05 0.7M
2025-05-20 17.83 18.01 17.54 17.96 0.2M
2025-05-19 17.26 18.26 17.19 18.08 0.6M
2025-05-16 18.67 18.72 18.44 18.62 0.2M
2025-05-15 18.39 18.66 17.77 18.17 0.5M
2025-05-14 18.75 18.84 18.28 18.68 0.3M
2025-05-13 18.23 19.65 18.15 19.31 0.4M
2025-05-12 18.35 18.47 17.31 17.66 0.5M
2025-05-09 16.84 17.12 16.34 16.75 0.5M
2025-05-08 14.12 15.33 14.11 15.21 0.6M
2025-05-07 13.08 13.15 12.83 12.88 0.1M
2025-05-06 12.63 12.89 12.56 12.78 0.2M
2025-05-05 12.93 13.11 12.87 13.03 0.1M
2025-05-02 13.18 13.42 13.13 13.21 0.2M
2025-05-01 13.28 13.44 13.09 13.23 0.2M
2025-04-30 12.70 12.85 12.43 12.82 0.2M
2025-04-29 13.00 13.14 12.98 13.08 0.2M
2025-04-28 12.91 12.93 12.52 12.90 0.2M
2025-04-25 12.69 13.11 12.63 12.96 0.4M
2025-04-24 12.61 12.75 12.52 12.65 0.2M
2025-04-23 13.02 13.15 12.64 12.84 0.5M
2025-04-22 11.70 12.40 11.69 12.21 0.6M
2025-04-21 11.67 11.77 11.22 11.28 0.4M
2025-04-17 11.46 11.59 11.21 11.35 0.6M
2025-04-16 11.29 11.55 11.04 11.37 0.4M
2025-04-15 11.77 11.88 11.46 11.52 0.1M
2025-04-14 12.02 12.11 11.61 11.75 0.3M
2025-04-11 11.17 11.39 11.05 11.21 0.2M
2025-04-10 11.37 11.38 10.56 10.85 0.4M
2025-04-09 10.46 11.96 10.46 11.77 0.9M
2025-04-08 11.34 11.36 10.42 10.48 0.4M
2025-04-07 10.77 11.59 10.66 11.05 0.9M
2025-04-04 12.76 13.10 12.69 12.96 0.5M
2025-04-03 12.70 12.87 12.58 12.77 0.3M
2025-04-02 13.34 13.74 13.32 13.73 0.3M
2025-04-01 13.45 13.83 13.21 13.69 0.3M
2025-03-31 13.07 13.27 12.89 13.12 0.4M
2025-03-28 13.60 13.62 13.35 13.42 0.5M
2025-03-27 14.39 14.52 14.25 14.38 0.1M
2025-03-26 14.73 14.75 14.21 14.34 0.3M
2025-03-25 14.86 14.94 14.73 14.89 0.2M
2025-03-24 14.88 15.08 14.85 15.00 0.2M
2025-03-21 14.00 14.17 13.89 14.15 0.2M
2025-03-20 14.25 14.39 14.00 14.14 0.2M
2025-03-19 14.43 14.85 14.37 14.58 0.3M
2025-03-18 13.63 13.68 13.42 13.66 0.3M
2025-03-17 13.62 13.99 13.54 13.94 0.1M
2025-03-14 13.60 13.93 13.50 13.86 0.3M
2025-03-13 13.60 13.60 13.05 13.27 0.3M
2025-03-12 13.67 13.71 13.13 13.46 0.4M
2025-03-11 13.78 14.06 13.25 14.00 0.2M
2025-03-10 15.14 15.17 13.00 13.40 0.6M
2025-03-07 15.68 16.19 15.38 15.48 0.3M
2025-03-06 16.12 16.30 15.62 15.76 0.3M
2025-03-05 15.77 16.04 15.52 16.02 0.2M
2025-03-04 14.81 15.73 14.32 15.34 0.8M
2025-03-03 16.96 16.98 15.05 15.28 0.4M
2025-02-28 15.52 16.16 15.34 15.91 0.5M
2025-02-27 16.81 16.84 16.05 16.15 0.2M
2025-02-26 17.05 17.58 16.16 16.73 0.5M
2025-02-25 17.31 18.00 16.90 17.87 0.6M
2025-02-24 19.16 19.28 18.82 18.95 0.3M
2025-02-21 20.25 20.33 18.80 18.86 0.7M
2025-02-20 19.84 19.88 19.43 19.73 0.2M
2025-02-19 19.51 19.57 19.21 19.54 0.1M
2025-02-18 19.53 19.54 18.72 18.88 0.2M
2025-02-14 19.34 20.04 19.30 19.61 0.2M
2025-02-13 18.99 19.11 18.77 19.05 0.2M
2025-02-12 18.44 19.32 18.28 19.21 0.2M
2025-02-11 19.05 19.20 18.54 18.62 0.4M
2025-02-10 19.07 19.32 18.97 19.26 0.1M
2025-02-07 20.07 20.07 18.51 18.58 0.2M
2025-02-06 19.85 19.93 19.22 19.54 0.7M
2025-02-05 20.22 20.24 19.50 19.84 0.2M
2025-02-04 20.11 20.58 19.55 19.64 0.5M
2025-02-03 18.40 19.93 18.32 19.45 1.1M
2025-01-31 24.12 24.66 23.61 23.80 0.3M
2025-01-30 23.37 23.57 23.17 23.22 0.3M
2025-01-29 22.31 22.77 21.91 22.53 0.2M
2025-01-28 22.76 23.06 22.19 22.21 0.1M
2025-01-27 22.26 22.62 21.86 22.55 0.4M
2025-01-24 24.39 24.57 23.88 23.91 0.2M
2025-01-23 23.17 23.66 22.92 23.32 0.4M
2025-01-22 23.75 23.77 23.23 23.34 0.3M
2025-01-21 23.93 24.19 23.42 23.77 0.6M
2025-01-17 24.61 25.32 24.45 25.25 0.2M
2025-01-16 24.01 24.14 23.43 23.97 0.5M
2025-01-15 23.63 24.95 23.56 24.64 0.3M
2025-01-14 23.08 23.20 22.77 23.14 0.1M
2025-01-13 21.83 22.37 20.95 22.16 0.4M
2025-01-10 23.48 23.77 22.95 23.37 0.2M
2025-01-08 24.07 24.27 22.93 23.53 0.2M
2025-01-07 26.11 26.12 24.11 24.34 0.3M
2025-01-06 26.10 26.91 26.06 26.44 0.3M
2025-01-03 25.24 26.06 25.20 25.84 0.4M
2025-01-02 24.85 25.12 24.62 24.78 0.3M