Bitwise Ethereum Strategy (AETH)

AETH
🏛️ Estados Unidos →
47.96
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 48.00 48.01 47.90 47.96 0.0M
2025-09-25 47.75 48.00 47.74 47.88 0.0M
2025-09-24 47.90 48.10 47.90 47.91 0.0M
2025-09-23 49.29 49.29 47.07 47.91 0.0M
2025-09-22 48.75 48.75 47.87 47.87 0.0M
2025-09-19 52.33 52.33 51.46 51.53 0.0M
2025-09-18 53.21 53.73 53.08 53.19 0.0M
2025-09-17 51.88 52.33 51.86 52.33 0.0M
2025-09-16 52.17 52.17 49.92 51.94 0.0M
2025-09-15 52.23 52.23 51.92 52.05 0.0M
2025-09-12 52.11 52.31 52.00 52.24 0.0M
2025-09-11 52.01 52.07 51.91 52.02 0.0M
2025-09-10 52.71 52.71 51.90 52.07 0.0M
2025-09-09 51.99 52.06 51.88 52.06 0.0M
2025-09-08 51.97 52.20 51.90 52.13 0.0M
2025-09-05 52.12 52.17 51.87 51.99 0.0M
2025-09-04 52.17 52.17 51.87 52.03 0.0M
2025-09-03 52.10 52.17 52.00 52.17 0.0M
2025-09-02 52.83 53.48 52.00 52.13 0.0M
2025-08-29 53.67 53.67 52.29 53.02 0.0M
2025-08-28 56.27 56.38 54.42 54.42 0.0M
2025-08-27 56.49 56.98 56.04 56.04 0.0M
2025-08-26 54.98 56.26 54.58 56.26 0.0M
2025-08-25 57.03 57.20 54.39 54.39 0.0M
2025-08-22 52.68 59.48 52.66 59.48 0.0M
2025-08-21 52.43 52.63 51.71 51.74 0.0M
2025-08-20 50.78 53.29 50.47 53.29 0.0M
2025-08-19 52.94 52.94 50.81 50.82 0.0M
2025-08-18 53.47 53.63 52.69 53.57 0.0M
2025-08-15 56.33 56.39 53.95 53.95 0.0M
2025-08-14 56.30 57.89 55.73 55.98 0.0M
2025-08-13 58.03 58.37 57.00 58.37 0.0M
2025-08-12 53.66 55.54 53.66 55.54 0.0M
2025-08-11 52.54 53.40 52.25 52.25 0.0M
2025-08-08 50.10 50.10 49.77 49.98 0.0M
2025-08-07 50.00 50.09 49.80 49.96 0.0M
2025-08-06 49.89 50.02 49.78 49.91 0.0M
2025-08-05 49.94 50.08 49.94 49.94 0.0M
2025-08-04 48.86 50.34 48.86 50.07 0.0M
2025-08-01 49.73 49.73 47.70 47.70 0.0M
2025-07-31 51.84 52.29 50.88 50.90 0.0M
2025-07-30 51.23 52.14 50.36 51.32 0.0M
2025-07-29 52.91 53.17 51.05 51.46 0.0M
2025-07-28 52.55 52.55 51.41 51.75 0.0M
2025-07-25 50.47 50.47 49.79 49.79 0.0M
2025-07-24 51.45 51.45 51.12 51.12 0.0M
2025-07-23 50.01 50.01 49.13 49.13 0.0M
2025-07-22 50.61 51.27 49.72 50.18 0.0M
2025-07-21 52.19 52.81 50.74 51.06 0.0M
2025-07-18 49.74 50.32 48.41 48.59 0.0M
2025-07-17 46.77 47.11 46.51 46.66 0.0M
2025-07-16 43.62 46.07 43.62 46.07 0.0M
2025-07-15 41.38 42.32 40.95 41.59 0.0M
2025-07-14 41.63 41.78 40.97 41.00 0.0M
2025-07-11 41.06 41.18 40.47 41.13 0.0M
2025-07-10 38.01 38.49 37.88 38.49 0.0M
2025-07-09 36.44 37.87 36.44 37.87 0.0M
2025-07-08 35.20 35.62 35.16 35.62 0.0M
2025-07-07 34.98 34.98 34.50 34.75 0.0M
2025-07-03 35.40 35.81 35.20 35.20 0.0M
2025-07-02 35.65 35.65 35.65 35.65 0.0M
2025-07-01 35.65 35.65 35.65 35.65 0.0M
2025-06-30 35.65 35.65 35.65 35.65 0.0M
2025-06-27 35.63 35.63 35.63 35.63 0.0M
2025-06-26 35.54 35.73 35.54 35.64 0.0M
2025-06-25 35.52 35.63 35.52 35.63 0.0M
2025-06-24 35.69 35.69 35.52 35.55 0.0M
2025-06-23 35.68 35.73 35.52 35.63 0.0M
2025-06-20 35.62 35.62 35.62 35.62 0.0M
2025-06-18 35.61 35.61 35.61 35.61 0.0M
2025-06-17 35.68 35.84 34.72 35.65 0.0M
2025-06-16 37.33 37.45 37.15 37.45 0.0M
2025-06-13 35.81 36.00 35.34 35.65 0.0M
2025-06-12 38.67 38.90 38.01 38.01 0.0M
2025-06-11 39.59 40.24 39.59 39.63 0.0M
2025-06-10 39.00 39.03 38.99 39.03 0.0M
2025-06-09 38.38 39.12 38.37 39.10 0.0M
2025-06-06 37.70 38.10 37.68 37.68 0.0M
2025-06-05 39.15 39.17 38.32 38.32 0.0M
2025-06-04 39.79 40.29 39.79 39.86 0.0M
2025-06-03 39.55 39.78 39.55 39.78 0.0M
2025-06-02 38.09 38.72 38.09 38.38 0.0M
2025-05-30 39.31 39.31 38.74 39.09 0.0M
2025-05-29 40.45 40.64 39.96 40.29 0.0M
2025-05-28 40.83 40.83 39.79 39.79 0.0M
2025-05-27 40.52 41.08 40.52 40.91 0.0M
2025-05-23 39.26 39.31 38.99 39.01 0.0M
2025-05-22 40.49 40.61 40.09 40.09 0.0M
2025-05-21 39.19 39.73 37.70 38.32 0.0M
2025-05-20 37.68 38.15 37.68 38.15 0.0M
2025-05-19 36.98 38.34 36.98 38.34 0.0M
2025-05-16 39.59 39.72 39.33 39.50 0.0M
2025-05-15 38.99 39.62 38.30 38.52 0.0M
2025-05-14 39.92 39.92 39.55 39.73 0.0M
2025-05-13 38.87 41.02 38.76 41.02 0.0M
2025-05-12 38.97 38.98 37.46 37.46 0.0M
2025-05-09 35.05 35.69 35.05 35.52 0.0M
2025-05-08 29.99 32.40 29.99 32.40 0.0M
2025-05-07 27.40 27.40 27.40 27.40 0.0M
2025-05-06 27.18 27.41 26.91 27.28 0.0M
2025-05-05 27.83 27.83 27.69 27.69 0.0M
2025-05-02 28.27 28.33 28.08 28.10 0.0M
2025-05-01 28.09 28.60 28.09 28.24 0.0M
2025-04-30 26.81 27.35 26.81 27.35 0.0M
2025-04-29 27.82 27.89 27.82 27.89 0.0M
2025-04-28 27.46 27.49 27.46 27.49 0.0M
2025-04-25 27.00 27.57 27.00 27.57 0.0M
2025-04-24 27.15 27.15 26.79 27.02 0.0M
2025-04-23 27.37 27.37 27.35 27.37 0.0M
2025-04-22 27.37 27.37 27.37 27.37 0.0M
2025-04-21 27.47 27.48 27.35 27.36 0.0M
2025-04-17 27.36 27.36 27.36 27.36 0.0M
2025-04-16 27.42 27.42 27.42 27.42 0.0M
2025-04-15 27.40 27.40 27.36 27.36 0.0M
2025-04-14 27.35 27.35 27.35 27.35 0.0M
2025-04-11 27.33 27.35 27.30 27.35 0.0M
2025-04-10 27.31 27.37 27.18 27.35 0.0M
2025-04-09 27.31 27.34 27.16 27.30 0.0M
2025-04-08 27.41 27.41 27.30 27.35 0.0M
2025-04-07 27.30 27.40 27.30 27.34 0.0M
2025-04-04 27.31 27.34 27.31 27.34 0.0M
2025-04-03 27.31 27.35 27.31 27.35 0.0M
2025-04-02 27.33 27.35 27.30 27.35 0.0M
2025-04-01 27.36 27.36 27.36 27.36 0.0M
2025-03-31 27.38 27.39 27.38 27.39 0.0M
2025-03-28 28.15 28.18 28.01 28.01 0.0M
2025-03-27 29.95 30.10 29.95 30.03 0.0M
2025-03-26 30.11 30.22 29.71 29.99 0.0M
2025-03-25 30.88 31.15 30.88 31.15 0.0M
2025-03-24 31.33 31.33 31.33 31.33 0.0M
2025-03-21 31.31 31.34 31.31 31.34 0.0M
2025-03-20 31.34 31.34 31.34 31.34 0.0M
2025-03-19 31.34 31.34 31.34 31.34 0.0M
2025-03-18 31.34 31.34 31.34 31.34 0.0M
2025-03-17 31.30 31.31 31.29 31.31 0.0M
2025-03-14 31.35 31.36 31.29 31.33 0.0M
2025-03-13 31.30 31.32 31.28 31.30 0.0M
2025-03-12 31.39 31.39 31.20 31.27 0.0M
2025-03-11 31.28 31.30 31.27 31.30 0.0M
2025-03-10 31.29 31.31 31.27 31.29 0.0M
2025-03-07 31.26 31.30 31.26 31.28 0.0M
2025-03-06 31.31 31.31 31.30 31.30 0.0M
2025-03-05 31.34 31.34 31.31 31.32 0.0M
2025-03-04 31.27 31.29 31.20 31.29 0.0M
2025-03-03 31.36 31.37 31.25 31.29 0.0M
2025-02-28 31.24 31.31 31.14 31.27 0.0M
2025-02-27 31.28 31.29 31.23 31.27 0.0M
2025-02-26 31.24 31.28 31.24 31.28 0.0M
2025-02-25 30.03 31.33 30.03 31.33 0.0M
2025-02-24 32.80 32.82 32.80 32.82 0.0M
2025-02-21 32.81 32.83 32.79 32.81 0.0M
2025-02-20 32.80 32.81 32.80 32.81 0.0M
2025-02-19 32.79 32.81 32.75 32.80 0.0M
2025-02-18 32.80 32.80 32.76 32.78 0.0M
2025-02-14 32.81 32.81 32.80 32.80 0.0M
2025-02-13 32.80 32.81 32.80 32.80 0.0M
2025-02-12 32.79 32.81 32.79 32.80 0.0M
2025-02-11 32.75 32.80 32.75 32.80 0.0M
2025-02-10 32.79 32.81 32.79 32.81 0.0M
2025-02-07 32.78 32.79 32.78 32.79 0.0M
2025-02-06 32.78 32.80 32.78 32.80 0.0M
2025-02-05 32.77 32.81 32.77 32.79 0.0M
2025-02-04 32.77 32.79 32.69 32.79 0.0M
2025-02-03 32.72 32.79 32.67 32.79 0.0M
2025-01-31 32.76 32.79 32.76 32.78 0.0M
2025-01-30 32.74 32.78 32.74 32.77 0.0M
2025-01-29 32.77 32.79 32.75 32.77 0.0M
2025-01-28 32.82 32.82 32.75 32.77 0.0M
2025-01-27 32.70 32.79 32.70 32.73 0.0M
2025-01-24 32.70 32.80 32.70 32.76 0.0M
2025-01-23 32.77 32.78 32.75 32.75 0.0M
2025-01-22 32.69 32.75 32.69 32.75 0.0M
2025-01-21 32.80 32.81 32.73 32.75 0.0M
2025-01-17 32.79 32.79 32.72 32.74 0.0M
2025-01-16 32.72 32.75 32.72 32.73 0.0M
2025-01-15 32.78 32.78 32.71 32.73 0.0M
2025-01-14 32.69 32.75 32.67 32.73 0.0M
2025-01-13 32.89 32.89 32.61 32.67 0.0M
2025-01-10 32.74 33.00 32.45 32.72 0.0M
2025-01-08 33.51 33.57 32.34 32.87 0.0M
2025-01-07 35.39 35.56 33.86 33.86 0.0M
2025-01-06 37.17 37.21 36.69 37.06 0.0M
2025-01-03 37.16 37.16 37.03 37.04 0.0M
2025-01-02 37.06 37.11 37.03 37.06 0.0M