Fidelity Ethereum (FETH)

FETH
🏛️ Estados Unidos →
40.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 26.52 26.63 26.41 26.54 95.1K
09:32 26.57 26.57 26.54 26.54 17.3K
09:33 26.57 26.59 26.57 26.58 4.3K
09:34 26.56 26.56 26.50 26.50 17.5K
09:35 26.49 26.49 26.38 26.38 7.6K
09:36 26.38 26.38 26.26 26.29 25.9K
09:37 26.37 26.41 26.31 26.31 10.6K
09:38 26.31 26.40 26.31 26.40 8.5K
09:39 26.40 26.40 26.32 26.32 1.3K
09:40 26.32 26.38 26.32 26.37 7.7K
09:41 26.37 26.43 26.37 26.42 1.6K
09:42 26.44 26.46 26.43 26.46 5.8K
09:43 26.48 26.48 26.44 26.46 4.4K
09:44 26.45 26.46 26.42 26.43 13.2K
09:45 26.47 26.47 26.44 26.44 1.7K
09:46 26.43 26.46 26.43 26.43 11.5K
09:47 26.41 26.46 26.41 26.44 10.1K
09:48 26.33 26.38 26.33 26.38 1.9K
09:49 26.37 26.40 26.37 26.40 3.9K
09:50 26.38 26.43 26.38 26.42 16.0K
09:51 26.45 26.45 26.41 26.41 10.0K
09:52 26.44 26.44 26.41 26.42 13.9K
09:53 26.42 26.49 26.42 26.49 1.1K
09:54 26.50 26.52 26.50 26.52 12.7K
09:55 26.52 26.52 26.50 26.50 15.4K
09:56 26.51 26.51 26.49 26.51 2.0K
09:57 26.50 26.50 26.48 26.48 2.7K
09:58 26.47 26.51 26.47 26.51 10.8K
09:59 26.50 26.50 26.46 26.46 6.3K
10:00 26.46 26.46 26.45 26.45 0.3K
10:01 26.46 26.47 26.46 26.47 2.6K
10:02 26.47 26.51 26.47 26.50 3.5K
10:03 26.52 26.52 26.52 26.52 6.1K
10:04 26.52 26.52 26.52 26.52 1.6K
10:05 26.58 26.60 26.58 26.60 1.4K
10:06 26.60 26.60 26.60 26.60 3.0K
10:07 26.59 26.68 26.54 26.68 8.4K
10:08 26.68 26.68 26.67 26.68 4.3K
10:09 26.66 26.66 26.63 26.63 2.7K
10:10 26.60 26.64 26.60 26.63 18.2K
10:11 26.63 26.63 26.58 26.60 6.5K
10:12 26.57 26.57 26.55 26.55 11.9K
10:13 26.55 26.55 26.51 26.51 4.7K
10:14 26.51 26.51 26.51 26.51 0.1K
10:15 26.52 26.52 26.52 26.52 1.4K
10:16 26.52 26.54 26.49 26.49 3.6K
10:17 26.49 26.52 26.49 26.52 6.5K
10:18 26.56 26.56 26.56 26.56 0.3K
10:19 26.59 26.60 26.59 26.60 5.0K
10:20 26.61 26.64 26.59 26.59 1.0K
10:21 26.60 26.62 26.59 26.62 1.9K
10:22 26.63 26.65 26.59 26.59 2.7K
10:23 26.59 26.59 26.55 26.55 0.3K
10:24 26.55 26.55 26.52 26.52 1.1K
10:25 26.58 26.58 26.58 26.58 1.5K
10:26 26.53 26.53 26.52 26.52 0.6K
10:27 26.52 26.52 26.52 26.52 0.4K
10:28 26.54 26.59 26.54 26.59 6.8K
10:29 26.59 26.63 26.59 26.63 1.1K
10:30 26.63 26.64 26.61 26.64 9.4K
10:31 26.65 26.69 26.65 26.69 9.3K
10:32 26.69 26.69 26.64 26.67 2.9K
10:33 26.67 26.70 26.65 26.65 33.1K
10:34 26.65 26.71 26.64 26.71 3.5K
10:35 26.75 26.75 26.69 26.69 0.7K
10:36 26.68 26.72 26.68 26.71 1.7K
10:37 26.67 26.69 26.65 26.66 5.9K
10:38 26.59 26.59 26.58 26.58 1.9K
10:39 26.58 26.58 26.57 26.57 5.4K
10:40 26.59 26.61 26.59 26.61 1.7K
10:41 26.60 26.64 26.59 26.64 8.1K
10:42 26.64 26.67 26.64 26.67 2.9K
10:43 26.65 26.68 26.64 26.68 31.8K
10:44 26.70 26.70 26.67 26.68 6.9K
10:45 26.68 26.68 26.65 26.65 1.2K
10:46 26.65 26.65 26.65 26.65 1.6K
10:47 26.65 26.71 26.65 26.71 9.5K
10:48 26.71 26.71 26.69 26.69 15.0K
10:49 26.70 26.70 26.68 26.70 56.5K
10:50 26.70 26.72 26.70 26.70 22.1K
10:51 26.73 26.74 26.71 26.71 18.4K
10:52 26.69 26.69 26.67 26.67 5.8K
10:53 26.71 26.71 26.71 26.71 1.4K
10:54 26.72 26.72 26.72 26.72 1.1K
10:55 26.72 26.72 26.67 26.67 3.3K
10:56 26.67 26.67 26.65 26.65 0.2K
10:57 26.64 26.64 26.55 26.55 10.7K
10:58 26.57 26.57 26.55 26.55 5.2K
10:59 26.57 26.59 26.57 26.59 3.3K
11:00 26.59 26.65 26.59 26.65 40.6K
11:01 26.69 26.69 26.66 26.68 7.5K
11:02 26.68 26.68 26.67 26.67 2.5K
11:03 26.66 26.66 26.65 26.65 3.9K
11:04 26.65 26.66 26.64 26.66 2.7K
11:05 26.66 26.66 26.65 26.65 2.9K
11:06 26.65 26.67 26.65 26.67 1.1K
11:07 26.67 26.67 26.61 26.61 3.1K
11:08 26.61 26.66 26.61 26.65 2.3K
11:09 26.65 26.71 26.65 26.69 3.5K
11:10 26.67 26.67 26.67 26.67 1.2K
11:11 26.67 26.67 26.65 26.66 1.1K
11:12 26.65 26.66 26.63 26.65 5.0K
11:13 26.66 26.67 26.66 26.67 2.0K
11:14 26.67 26.68 26.67 26.68 1.5K
11:15 26.67 26.67 26.67 26.67 4.5K
11:16 26.67 26.67 26.64 26.64 2.6K
11:17 26.64 26.64 26.63 26.63 2.7K
11:18 26.66 26.66 26.66 26.66 4.1K
11:19 26.66 26.66 26.63 26.63 3.6K
11:20 26.66 26.71 26.66 26.69 1.9K
11:21 26.69 26.73 26.69 26.73 5.1K
11:22 26.75 26.75 26.75 26.75 3.4K
11:23 26.71 26.73 26.70 26.71 4.5K
11:24 26.70 26.72 26.70 26.72 8.1K
11:25 26.72 26.72 26.72 26.72 2.0K
11:26 26.72 26.72 26.72 26.72 0.2K
11:27 26.74 26.74 26.74 26.74 0.3K
11:28 26.72 26.72 26.72 26.72 1.9K
11:29 26.72 26.72 26.72 26.72 0.2K
11:30 26.73 26.73 26.71 26.71 1.4K
11:31 26.69 26.69 26.69 26.69 3.3K
11:32 26.69 26.71 26.69 26.70 0.9K
11:33 26.70 26.70 26.70 26.70 0.4K
11:34 26.73 26.73 26.72 26.72 2.6K
11:35 26.75 26.80 26.75 26.80 10.2K
11:36 26.77 26.80 26.76 26.76 17.2K
11:37 26.76 26.80 26.76 26.76 5.6K
11:38 26.76 26.76 26.74 26.74 2.4K
11:39 26.74 26.74 26.70 26.70 1.0K
11:40 26.79 26.80 26.79 26.80 5.9K
11:41 26.76 26.76 26.74 26.74 4.0K
11:42 26.74 26.74 26.72 26.73 6.3K
11:43 26.73 26.73 26.73 26.73 2.8K
11:44 26.73 26.73 26.73 26.73 0.4K
11:45 26.75 26.77 26.74 26.77 16.4K
11:46 26.78 26.78 26.74 26.74 5.6K
11:47 26.71 26.73 26.71 26.73 2.9K
11:48 26.74 26.74 26.73 26.73 0.3K
11:49 26.73 26.73 26.69 26.69 2.4K
11:50 26.71 26.71 26.71 26.71 1.1K
11:51 26.68 26.68 26.68 26.68 0.3K
11:52 26.68 26.68 26.63 26.63 6.3K
11:53 26.65 26.70 26.65 26.70 3.7K
11:54 26.70 26.70 26.70 26.70 0.0K
11:55 26.70 26.70 26.70 26.70 1.9K
11:56 26.70 26.70 26.70 26.70 1.0K
11:57 26.70 26.70 26.70 26.70 0.1K
11:58 26.69 26.69 26.66 26.66 2.1K
11:59 26.66 26.66 26.63 26.63 3.8K
12:00 26.62 26.64 26.62 26.64 3.3K
12:01 26.65 26.66 26.65 26.65 5.3K
12:02 26.65 26.65 26.65 26.65 0.4K
12:03 26.64 26.68 26.64 26.68 1.8K
12:04 26.68 26.70 26.68 26.69 6.2K
12:05 26.68 26.69 26.68 26.69 2.5K
12:06 26.68 26.68 26.68 26.68 1.0K
12:07 26.67 26.72 26.67 26.72 6.5K
12:08 26.70 26.71 26.70 26.71 2.0K
12:09 26.72 26.72 26.72 26.72 1.1K
12:10 26.72 26.72 26.67 26.67 2.6K
12:11 26.67 26.69 26.67 26.69 1.0K
12:12 26.69 26.69 26.69 26.69 2.3K
12:13 26.71 26.72 26.71 26.71 5.2K
12:14 26.71 26.71 26.70 26.70 1.3K
12:15 26.71 26.72 26.71 26.72 3.1K
12:16 26.72 26.76 26.72 26.76 3.5K
12:17 26.76 26.78 26.75 26.75 1.0K
12:18 26.76 26.76 26.75 26.75 0.4K
12:19 26.75 26.75 26.71 26.73 3.2K
12:20 26.72 26.72 26.63 26.63 1.4K
12:21 26.62 26.63 26.62 26.63 8.4K
12:22 26.63 26.63 26.62 26.63 8.6K
12:23 26.63 26.63 26.63 26.63 0.1K
12:24 26.63 26.63 26.63 26.63 0.0K
12:25 26.63 26.63 26.61 26.61 3.6K
12:26 26.61 26.63 26.61 26.63 0.2K
12:27 26.59 26.59 26.59 26.59 0.1K
12:28 26.60 26.60 26.59 26.59 1.9K
12:29 26.54 26.55 26.54 26.55 2.6K
12:30 26.56 26.56 26.53 26.54 10.8K
12:31 26.54 26.54 26.50 26.50 2.8K
12:32 26.50 26.50 26.44 26.44 12.0K
12:33 26.44 26.44 26.44 26.44 1.2K
12:34 26.43 26.43 26.39 26.39 6.3K
12:35 26.39 26.39 26.39 26.39 0.2K
12:36 26.39 26.39 26.39 26.39 0.0K
12:37 26.39 26.49 26.39 26.49 1.7K
12:38 26.49 26.52 26.49 26.51 2.4K
12:39 26.51 26.51 26.51 26.51 5.0K
12:40 26.57 26.57 26.55 26.57 2.1K
12:41 26.57 26.57 26.55 26.55 0.7K
12:42 26.55 26.55 26.52 26.54 1.3K
12:43 26.54 26.55 26.54 26.55 7.5K
12:44 26.58 26.58 26.58 26.58 3.4K
12:45 26.58 26.58 26.58 26.58 0.0K
12:46 26.59 26.59 26.58 26.58 2.3K
12:47 26.57 26.57 26.57 26.57 0.6K
12:48 26.55 26.55 26.52 26.52 7.3K
12:49 26.54 26.55 26.54 26.55 3.3K
12:50 26.55 26.55 26.52 26.52 3.6K
12:51 26.52 26.52 26.52 26.52 0.1K
12:52 26.52 26.52 26.52 26.52 1.6K
12:53 26.52 26.52 26.52 26.52 0.0K
12:54 26.52 26.52 26.52 26.52 0.0K
12:55 26.53 26.53 26.51 26.51 55.4K
12:56 26.49 26.49 26.47 26.47 3.4K
12:57 26.47 26.47 26.46 26.46 1.7K
12:58 26.46 26.46 26.44 26.45 2.6K
12:59 26.45 26.45 26.43 26.43 2.2K
13:00 26.43 26.43 26.43 26.43 0.0K
13:01 26.49 26.49 26.49 26.49 3.3K
13:02 26.47 26.47 26.47 26.47 0.3K
13:03 26.46 26.46 26.46 26.46 2.3K
13:04 26.46 26.50 26.46 26.49 2.4K
13:05 26.51 26.52 26.51 26.52 0.9K
13:06 26.52 26.53 26.52 26.53 0.3K
13:07 26.53 26.56 26.53 26.56 2.1K
13:08 26.56 26.56 26.56 26.56 1.6K
13:09 26.56 26.56 26.56 26.56 0.0K
13:10 26.56 26.56 26.56 26.56 3.7K
13:11 26.56 26.56 26.56 26.56 0.3K
13:12 26.56 26.57 26.56 26.57 0.3K
13:13 26.58 26.58 26.57 26.57 2.1K
13:14 26.57 26.60 26.57 26.60 0.4K
13:15 26.60 26.60 26.60 26.60 0.1K
13:16 26.59 26.60 26.59 26.60 3.1K
13:17 26.60 26.63 26.60 26.63 0.2K
13:18 26.63 26.67 26.63 26.67 0.6K
13:19 26.65 26.68 26.65 26.68 1.7K
13:20 26.68 26.68 26.68 26.68 0.8K
13:21 26.67 26.67 26.65 26.65 1.6K
13:22 26.68 26.73 26.68 26.73 5.0K
13:23 26.74 26.76 26.74 26.76 1.3K
13:24 26.74 26.74 26.74 26.74 0.6K
13:25 26.74 26.74 26.73 26.73 1.8K
13:26 26.73 26.73 26.69 26.69 0.2K
13:27 26.69 26.69 26.69 26.69 0.5K
13:28 26.70 26.70 26.69 26.69 1.9K
13:29 26.69 26.69 26.69 26.69 0.6K
13:30 26.65 26.65 26.65 26.65 1.7K
13:31 26.64 26.64 26.60 26.62 2.9K
13:32 26.62 26.62 26.62 26.62 0.0K
13:33 26.62 26.63 26.62 26.63 0.6K
13:34 26.63 26.63 26.63 26.63 1.6K
13:35 26.67 26.67 26.67 26.67 0.3K
13:36 26.67 26.67 26.67 26.67 0.2K
13:37 26.67 26.67 26.67 26.67 1.6K
13:38 26.64 26.64 26.64 26.64 0.4K
13:39 26.64 26.66 26.64 26.66 2.2K
13:40 26.64 26.66 26.64 26.65 5.4K
13:41 26.65 26.65 26.65 26.65 0.4K
13:42 26.60 26.60 26.60 26.60 2.4K
13:43 26.61 26.61 26.59 26.59 1.7K
13:44 26.59 26.61 26.58 26.61 1.0K
13:45 26.62 26.62 26.62 26.62 1.1K
13:46 26.63 26.63 26.60 26.60 3.6K
13:47 26.58 26.58 26.55 26.55 6.2K
13:48 26.55 26.57 26.55 26.56 1.2K
13:49 26.57 26.57 26.56 26.57 7.1K
13:50 26.56 26.56 26.55 26.55 3.6K
13:51 26.55 26.55 26.53 26.53 1.1K
13:52 26.54 26.56 26.54 26.56 3.8K
13:53 26.56 26.56 26.53 26.53 0.5K
13:54 26.53 26.53 26.53 26.53 0.2K
13:55 26.56 26.56 26.54 26.54 2.1K
13:56 26.54 26.54 26.54 26.54 0.2K
13:57 26.54 26.54 26.54 26.54 0.0K
13:58 26.60 26.60 26.59 26.59 3.4K
13:59 26.61 26.61 26.61 26.61 1.6K
14:00 26.62 26.62 26.62 26.62 0.3K
14:01 26.59 26.59 26.59 26.59 2.3K
14:02 26.59 26.59 26.56 26.56 1.4K
14:03 26.56 26.56 26.56 26.56 1.2K
14:04 26.56 26.56 26.56 26.56 1.7K
14:05 26.56 26.56 26.54 26.54 0.3K
14:06 26.54 26.54 26.54 26.54 0.8K
14:07 26.51 26.52 26.51 26.52 3.7K
14:08 26.51 26.53 26.51 26.53 1.9K
14:09 26.53 26.53 26.53 26.53 0.0K
14:10 26.53 26.53 26.53 26.53 1.8K
14:11 26.51 26.51 26.51 26.51 1.8K
14:12 26.51 26.53 26.49 26.50 9.5K
14:13 26.52 26.53 26.51 26.53 2.8K
14:14 26.53 26.58 26.53 26.56 11.1K
14:15 26.56 26.57 26.56 26.57 8.4K
14:16 26.58 26.59 26.58 26.59 2.3K
14:17 26.59 26.65 26.59 26.65 0.9K
14:18 26.65 26.65 26.64 26.64 0.9K
14:19 26.64 26.64 26.64 26.64 2.2K
14:20 26.64 26.64 26.64 26.64 1.7K
14:21 26.66 26.66 26.66 26.66 0.8K
14:22 26.62 26.62 26.62 26.62 2.0K
14:23 26.60 26.60 26.60 26.60 0.4K
14:24 26.60 26.63 26.60 26.63 6.4K
14:25 26.63 26.63 26.63 26.63 2.9K
14:26 26.63 26.64 26.63 26.64 0.7K
14:27 26.62 26.62 26.62 26.62 3.0K
14:28 26.62 26.62 26.62 26.62 2.0K
14:29 26.62 26.62 26.62 26.62 0.1K
14:30 26.62 26.62 26.62 26.62 0.3K
14:31 26.67 26.69 26.67 26.69 2.3K
14:32 26.69 26.70 26.68 26.70 1.0K
14:33 26.71 26.71 26.71 26.71 4.1K
14:34 26.70 26.70 26.65 26.65 4.2K
14:35 26.66 26.66 26.66 26.66 1.6K
14:36 26.69 26.69 26.67 26.67 3.3K
14:37 26.69 26.69 26.67 26.68 3.0K
14:38 26.68 26.69 26.68 26.69 2.7K
14:39 26.69 26.69 26.66 26.66 1.3K
14:40 26.68 26.68 26.68 26.68 3.5K
14:41 26.69 26.69 26.67 26.67 2.7K
14:42 26.66 26.66 26.66 26.66 1.4K
14:43 26.66 26.66 26.65 26.66 3.4K
14:44 26.64 26.64 26.63 26.64 3.5K
14:45 26.64 26.64 26.64 26.64 0.8K
14:46 26.61 26.61 26.60 26.60 2.5K
14:47 26.60 26.62 26.60 26.61 1.3K
14:48 26.61 26.61 26.61 26.61 0.0K
14:49 26.65 26.65 26.65 26.65 2.4K
14:50 26.64 26.64 26.64 26.64 1.4K
14:51 26.64 26.64 26.64 26.64 0.1K
14:52 26.65 26.66 26.65 26.65 12.3K
14:53 26.65 26.65 26.65 26.65 0.0K
14:54 26.65 26.65 26.59 26.59 1.0K
14:55 26.62 26.62 26.62 26.62 7.3K
14:56 26.64 26.64 26.64 26.64 0.4K
14:57 26.64 26.64 26.64 26.64 1.4K
14:58 26.64 26.64 26.64 26.64 1.7K
14:59 26.62 26.62 26.62 26.62 1.4K
15:00 26.62 26.62 26.59 26.59 3.0K
15:01 26.59 26.61 26.59 26.60 1.8K
15:02 26.62 26.62 26.58 26.58 4.1K
15:03 26.58 26.58 26.56 26.56 1.6K
15:04 26.57 26.57 26.53 26.53 4.1K
15:05 26.53 26.53 26.53 26.53 0.6K
15:06 26.53 26.53 26.53 26.53 0.2K
15:07 26.51 26.52 26.51 26.52 3.8K
15:08 26.53 26.53 26.53 26.53 0.8K
15:09 26.53 26.53 26.53 26.53 1.4K
15:10 26.53 26.60 26.53 26.60 3.4K
15:11 26.60 26.60 26.57 26.57 1.0K
15:12 26.57 26.58 26.57 26.58 1.1K
15:13 26.59 26.59 26.59 26.59 2.6K
15:14 26.63 26.63 26.61 26.61 1.2K
15:15 26.61 26.61 26.60 26.60 0.5K
15:16 26.59 26.59 26.58 26.58 4.0K
15:17 26.57 26.57 26.56 26.56 5.7K
15:18 26.56 26.56 26.53 26.53 0.8K
15:19 26.54 26.55 26.54 26.55 6.1K
15:20 26.55 26.55 26.54 26.54 4.4K
15:21 26.54 26.55 26.54 26.55 2.1K
15:22 26.56 26.56 26.54 26.54 2.8K
15:23 26.55 26.55 26.55 26.55 2.3K
15:24 26.54 26.54 26.52 26.52 12.7K
15:25 26.52 26.55 26.52 26.54 9.7K
15:26 26.53 26.56 26.53 26.56 9.7K
15:27 26.56 26.57 26.56 26.56 10.3K
15:28 26.57 26.59 26.57 26.59 6.6K
15:29 26.58 26.58 26.56 26.56 10.4K
15:30 26.54 26.55 26.54 26.55 5.1K
15:31 26.55 26.55 26.55 26.55 17.6K
15:32 26.56 26.56 26.54 26.54 9.4K
15:33 26.50 26.52 26.49 26.49 13.6K
15:34 26.48 26.48 26.46 26.48 4.8K
15:35 26.46 26.46 26.46 26.46 6.8K
15:36 26.45 26.45 26.42 26.43 26.7K
15:37 26.41 26.41 26.39 26.39 16.4K
15:38 26.40 26.40 26.39 26.39 8.5K
15:39 26.40 26.40 26.37 26.38 6.1K
15:40 26.40 26.41 26.40 26.40 8.3K
15:41 26.39 26.42 26.39 26.42 8.6K
15:42 26.42 26.43 26.41 26.43 5.4K
15:43 26.43 26.43 26.43 26.43 6.3K
15:44 26.43 26.45 26.43 26.45 15.8K
15:45 26.44 26.44 26.43 26.43 7.0K
15:46 26.38 26.38 26.34 26.34 23.1K
15:47 26.31 26.31 26.29 26.29 65.7K
15:48 26.31 26.31 26.28 26.28 17.9K
15:49 26.31 26.32 26.31 26.32 23.0K
15:50 26.35 26.36 26.33 26.34 15.5K
15:51 26.34 26.34 26.33 26.33 19.4K
15:52 26.36 26.36 26.36 26.36 4.3K
15:53 26.34 26.37 26.34 26.36 9.1K
15:54 26.36 26.37 26.36 26.37 3.9K
15:55 26.37 26.37 26.36 26.36 5.7K
15:56 26.35 26.35 26.31 26.31 15.5K
15:57 26.31 26.33 26.28 26.32 10.8K
15:58 26.31 26.34 26.31 26.32 10.7K
15:59 26.32 26.33 26.32 26.32 7.5K
16:00 26.33 26.78 26.28 26.37 38.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles