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 26.76 26.76 26.47 26.73 38.2K
09:32 26.72 26.74 26.70 26.74 5.5K
09:33 26.74 26.77 26.72 26.77 0.8K
09:34 26.72 26.76 26.72 26.74 3.6K
09:35 26.76 26.76 26.76 26.76 1.4K
09:36 26.82 26.86 26.82 26.84 17.7K
09:37 26.84 26.84 26.82 26.84 2.4K
09:38 26.84 26.88 26.83 26.87 13.3K
09:39 26.85 26.85 26.84 26.84 2.4K
09:40 26.84 26.87 26.82 26.86 7.0K
09:41 26.87 26.88 26.85 26.85 3.4K
09:42 26.85 26.85 26.85 26.85 0.2K
09:43 26.86 26.86 26.83 26.84 3.1K
09:44 26.82 26.82 26.73 26.73 4.7K
09:45 26.70 26.71 26.70 26.71 3.4K
09:46 26.71 26.71 26.66 26.66 2.5K
09:47 26.66 26.66 26.66 26.66 0.3K
09:48 26.66 26.66 26.66 26.66 0.1K
09:49 26.64 26.64 26.57 26.57 3.3K
09:50 26.57 26.63 26.57 26.61 2.8K
09:51 26.63 26.63 26.60 26.60 6.2K
09:52 26.64 26.65 26.64 26.65 4.6K
09:53 26.65 26.65 26.65 26.65 0.7K
09:54 26.65 26.66 26.65 26.66 0.3K
09:55 26.66 26.66 26.66 26.66 0.1K
09:56 26.68 26.68 26.59 26.63 1.4K
09:57 26.63 26.63 26.63 26.63 0.1K
09:58 26.62 26.62 26.60 26.60 1.5K
09:59 26.60 26.60 26.60 26.60 0.1K
10:00 26.58 26.58 26.56 26.56 0.4K
10:01 26.59 26.59 26.55 26.55 12.3K
10:02 26.59 26.59 26.59 26.59 0.4K
10:03 26.55 26.55 26.49 26.49 8.3K
10:04 26.49 26.52 26.49 26.52 0.9K
10:05 26.50 26.52 26.49 26.49 17.7K
10:06 26.48 26.48 26.47 26.47 2.4K
10:07 26.47 26.48 26.46 26.47 5.7K
10:08 26.45 26.45 26.42 26.42 2.5K
10:09 26.42 26.48 26.42 26.48 1.2K
10:10 26.47 26.47 26.39 26.39 10.2K
10:11 26.35 26.41 26.35 26.41 10.1K
10:12 26.41 26.46 26.41 26.42 4.0K
10:13 26.41 26.41 26.38 26.38 3.1K
10:14 26.37 26.38 26.37 26.38 2.4K
10:15 26.38 26.43 26.36 26.36 16.8K
10:16 26.33 26.33 26.27 26.27 4.1K
10:17 26.33 26.33 26.33 26.33 2.3K
10:18 26.33 26.33 26.22 26.22 13.4K
10:19 26.25 26.25 26.24 26.24 1.7K
10:20 26.23 26.26 26.23 26.24 10.2K
10:21 26.27 26.32 26.27 26.32 2.4K
10:22 26.32 26.32 26.31 26.31 1.2K
10:23 26.30 26.35 26.30 26.35 3.2K
10:24 26.35 26.39 26.35 26.39 2.0K
10:25 26.38 26.39 26.38 26.39 9.8K
10:26 26.39 26.43 26.39 26.43 1.9K
10:27 26.40 26.41 26.38 26.38 4.1K
10:28 26.35 26.39 26.35 26.39 6.7K
10:29 26.37 26.41 26.37 26.41 1.3K
10:30 26.41 26.43 26.41 26.43 2.3K
10:31 26.41 26.41 26.37 26.37 4.1K
10:32 26.35 26.38 26.35 26.38 9.0K
10:33 26.41 26.42 26.40 26.40 2.2K
10:34 26.41 26.41 26.39 26.39 4.9K
10:35 26.43 26.43 26.41 26.41 5.7K
10:36 26.43 26.43 26.39 26.39 8.5K
10:37 26.39 26.42 26.39 26.42 3.0K
10:38 26.40 26.40 26.37 26.37 3.8K
10:39 26.37 26.37 26.33 26.35 2.5K
10:40 26.35 26.36 26.34 26.36 2.6K
10:41 26.36 26.36 26.34 26.34 7.6K
10:42 26.36 26.39 26.36 26.39 2.7K
10:43 26.39 26.39 26.38 26.38 5.0K
10:44 26.34 26.38 26.34 26.38 7.7K
10:45 26.38 26.39 26.38 26.39 1.3K
10:46 26.36 26.38 26.35 26.38 2.5K
10:47 26.36 26.41 26.36 26.41 2.0K
10:48 26.40 26.40 26.36 26.36 3.1K
10:49 26.35 26.37 26.35 26.36 4.2K
10:50 26.39 26.40 26.37 26.37 2.7K
10:51 26.36 26.36 26.30 26.30 6.4K
10:52 26.32 26.32 26.32 26.32 1.2K
10:53 26.36 26.36 26.36 26.36 1.7K
10:54 26.36 26.36 26.36 26.36 0.9K
10:55 26.37 26.37 26.35 26.35 5.4K
10:56 26.33 26.33 26.33 26.33 2.3K
10:57 26.33 26.34 26.32 26.32 2.3K
10:58 26.33 26.33 26.32 26.32 1.9K
10:59 26.32 26.33 26.28 26.28 15.3K
11:00 26.28 26.28 26.28 26.28 0.5K
11:01 26.28 26.32 26.28 26.32 5.4K
11:02 26.30 26.35 26.30 26.35 3.0K
11:03 26.33 26.33 26.33 26.33 1.4K
11:04 26.34 26.35 26.33 26.35 12.2K
11:05 26.35 26.37 26.34 26.37 5.9K
11:06 26.35 26.35 26.35 26.35 0.7K
11:07 26.36 26.36 26.36 26.36 3.5K
11:08 26.35 26.35 26.34 26.34 2.6K
11:09 26.31 26.31 26.29 26.29 3.0K
11:10 26.27 26.27 26.21 26.21 6.3K
11:11 26.19 26.19 26.18 26.18 4.0K
11:12 26.16 26.19 26.15 26.19 12.2K
11:13 26.18 26.22 26.18 26.22 4.4K
11:14 26.22 26.22 26.21 26.21 4.0K
11:15 26.18 26.18 26.17 26.17 3.2K
11:16 26.17 26.20 26.17 26.20 0.3K
11:17 26.23 26.25 26.23 26.23 5.4K
11:18 26.23 26.24 26.23 26.23 2.9K
11:19 26.23 26.23 26.23 26.23 2.5K
11:20 26.23 26.24 26.23 26.24 1.1K
11:21 26.25 26.25 26.25 26.25 1.0K
11:22 26.31 26.31 26.29 26.30 8.5K
11:23 26.30 26.30 26.30 26.30 1.0K
11:24 26.31 26.33 26.30 26.32 6.1K
11:25 26.32 26.32 26.32 26.32 0.5K
11:26 26.33 26.33 26.29 26.29 5.2K
11:27 26.29 26.30 26.29 26.30 6.0K
11:28 26.29 26.34 26.29 26.34 6.5K
11:29 26.32 26.34 26.32 26.32 3.4K
11:30 26.32 26.32 26.32 26.32 1.4K
11:31 26.30 26.30 26.28 26.28 6.0K
11:32 26.30 26.30 26.30 26.30 1.6K
11:33 26.31 26.31 26.29 26.29 12.3K
11:34 26.30 26.30 26.29 26.30 5.2K
11:35 26.29 26.29 26.28 26.29 2.7K
11:36 26.31 26.32 26.31 26.31 7.9K
11:37 26.34 26.34 26.31 26.31 3.6K
11:38 26.31 26.32 26.30 26.31 2.2K
11:39 26.32 26.34 26.32 26.33 5.6K
11:40 26.34 26.39 26.34 26.39 5.6K
11:41 26.38 26.38 26.36 26.36 3.1K
11:42 26.36 26.36 26.36 26.36 0.0K
11:43 26.40 26.40 26.39 26.39 3.8K
11:44 26.40 26.40 26.39 26.39 1.7K
11:45 26.39 26.39 26.37 26.37 25.6K
11:46 26.37 26.37 26.37 26.37 0.8K
11:47 26.38 26.38 26.38 26.38 3.7K
11:48 26.36 26.36 26.34 26.34 7.1K
11:49 26.34 26.34 26.33 26.33 2.0K
11:50 26.32 26.33 26.32 26.33 3.5K
11:51 26.33 26.33 26.33 26.33 0.6K
11:52 26.35 26.35 26.34 26.34 1.5K
11:53 26.32 26.32 26.32 26.32 2.8K
11:54 26.35 26.35 26.34 26.34 1.7K
11:55 26.33 26.33 26.32 26.33 3.1K
11:56 26.31 26.32 26.31 26.32 2.6K
11:57 26.30 26.31 26.29 26.31 6.3K
11:58 26.30 26.30 26.30 26.30 2.6K
11:59 26.30 26.30 26.27 26.27 12.4K
12:00 26.27 26.27 26.27 26.27 1.8K
12:01 26.29 26.29 26.29 26.29 2.3K
12:02 26.30 26.33 26.30 26.33 3.8K
12:03 26.33 26.33 26.32 26.32 1.5K
12:04 26.33 26.34 26.32 26.32 7.9K
12:05 26.33 26.33 26.32 26.32 2.1K
12:06 26.31 26.32 26.31 26.32 0.9K
12:07 26.32 26.32 26.32 26.32 4.3K
12:08 26.35 26.37 26.35 26.35 9.1K
12:09 26.35 26.37 26.35 26.37 2.1K
12:10 26.35 26.35 26.35 26.35 3.7K
12:11 26.35 26.35 26.30 26.30 4.2K
12:12 26.30 26.30 26.30 26.30 2.1K
12:13 26.31 26.31 26.30 26.30 1.8K
12:14 26.30 26.30 26.30 26.30 2.1K
12:15 26.30 26.33 26.29 26.33 9.5K
12:16 26.35 26.39 26.35 26.38 9.4K
12:17 26.38 26.38 26.38 26.38 1.2K
12:18 26.38 26.43 26.38 26.43 1.8K
12:19 26.43 26.43 26.40 26.40 4.7K
12:20 26.41 26.41 26.39 26.40 3.5K
12:21 26.40 26.41 26.37 26.37 4.4K
12:22 26.39 26.39 26.38 26.38 15.3K
12:23 26.38 26.38 26.38 26.38 2.9K
12:24 26.38 26.39 26.38 26.39 11.6K
12:25 26.41 26.41 26.39 26.39 4.0K
12:26 26.39 26.41 26.39 26.41 5.8K
12:27 26.40 26.42 26.40 26.42 1.4K
12:28 26.44 26.44 26.43 26.43 4.2K
12:29 26.44 26.44 26.44 26.44 1.3K
12:30 26.42 26.43 26.42 26.43 4.1K
12:31 26.41 26.41 26.41 26.41 3.0K
12:32 26.40 26.40 26.38 26.38 6.0K
12:33 26.36 26.36 26.35 26.36 6.6K
12:34 26.36 26.37 26.36 26.37 0.5K
12:35 26.37 26.38 26.37 26.38 6.3K
12:36 26.37 26.40 26.37 26.40 6.4K
12:37 26.42 26.42 26.42 26.42 1.2K
12:38 26.42 26.42 26.42 26.42 4.2K
12:39 26.40 26.40 26.39 26.39 4.9K
12:40 26.39 26.39 26.37 26.37 3.5K
12:41 26.37 26.37 26.37 26.37 3.4K
12:42 26.36 26.38 26.36 26.38 5.2K
12:43 26.37 26.38 26.37 26.37 4.1K
12:44 26.38 26.39 26.38 26.38 2.8K
12:45 26.38 26.38 26.38 26.38 3.1K
12:46 26.39 26.39 26.37 26.37 4.7K
12:47 26.37 26.39 26.37 26.39 1.5K
12:48 26.37 26.41 26.37 26.41 5.6K
12:49 26.41 26.41 26.41 26.41 2.4K
12:50 26.39 26.39 26.39 26.39 2.6K
12:51 26.39 26.41 26.39 26.41 11.9K
12:52 26.40 26.41 26.40 26.41 2.7K
12:53 26.39 26.39 26.38 26.38 3.6K
12:54 26.38 26.38 26.37 26.38 3.7K
12:55 26.39 26.39 26.39 26.39 3.9K
12:56 26.39 26.41 26.39 26.41 6.4K
12:57 26.39 26.39 26.39 26.39 3.3K
12:58 26.40 26.40 26.40 26.40 2.3K
12:59 26.40 26.41 26.40 26.41 7.3K
13:00 26.41 26.42 26.41 26.42 1.7K
13:01 26.43 26.44 26.43 26.44 4.7K
13:02 26.44 26.50 26.44 26.50 2.8K
13:03 26.51 26.56 26.51 26.56 11.2K
13:04 26.55 26.59 26.55 26.59 3.3K
13:05 26.57 26.58 26.57 26.57 6.1K
13:06 26.55 26.55 26.53 26.53 5.9K
13:07 26.56 26.56 26.53 26.53 2.5K
13:08 26.55 26.55 26.54 26.54 5.2K
13:09 26.53 26.58 26.52 26.58 2.7K
13:10 26.58 26.59 26.57 26.59 6.8K
13:11 26.58 26.61 26.58 26.59 3.7K
13:12 26.59 26.60 26.59 26.59 4.4K
13:13 26.59 26.62 26.59 26.62 1.8K
13:14 26.61 26.61 26.57 26.58 4.0K
13:15 26.58 26.58 26.55 26.55 5.9K
13:16 26.57 26.57 26.57 26.57 0.7K
13:17 26.57 26.62 26.57 26.62 3.8K
13:18 26.62 26.65 26.62 26.65 1.3K
13:19 26.65 26.66 26.65 26.66 3.5K
13:20 26.65 26.65 26.62 26.62 5.2K
13:21 26.62 26.62 26.62 26.62 2.2K
13:22 26.61 26.61 26.60 26.61 8.9K
13:23 26.60 26.60 26.60 26.60 7.4K
13:24 26.62 26.62 26.59 26.59 3.6K
13:25 26.58 26.58 26.58 26.58 2.3K
13:26 26.56 26.56 26.55 26.55 2.5K
13:27 26.55 26.55 26.50 26.50 6.2K
13:28 26.50 26.53 26.50 26.53 3.7K
13:29 26.53 26.53 26.53 26.53 1.0K
13:30 26.54 26.55 26.54 26.55 4.6K
13:31 26.55 26.55 26.53 26.53 4.1K
13:32 26.54 26.54 26.52 26.52 8.9K
13:33 26.53 26.53 26.52 26.52 4.7K
13:34 26.52 26.52 26.51 26.51 0.5K
13:35 26.52 26.52 26.51 26.51 6.3K
13:36 26.49 26.49 26.48 26.49 2.4K
13:37 26.51 26.51 26.48 26.48 4.6K
13:38 26.48 26.48 26.47 26.47 1.1K
13:39 26.49 26.49 26.49 26.49 1.9K
13:40 26.47 26.47 26.47 26.47 2.3K
13:41 26.47 26.50 26.47 26.50 2.1K
13:42 26.50 26.50 26.48 26.48 3.6K
13:43 26.46 26.46 26.45 26.45 8.4K
13:44 26.44 26.45 26.44 26.45 1.4K
13:45 26.48 26.49 26.48 26.48 6.2K
13:46 26.48 26.51 26.48 26.51 2.0K
13:47 26.51 26.51 26.50 26.51 2.8K
13:48 26.51 26.54 26.51 26.54 1.1K
13:49 26.53 26.53 26.53 26.53 4.8K
13:50 26.53 26.53 26.52 26.52 1.3K
13:51 26.51 26.51 26.51 26.51 1.3K
13:52 26.51 26.51 26.50 26.50 4.6K
13:53 26.52 26.52 26.52 26.52 1.7K
13:54 26.52 26.54 26.52 26.54 3.9K
13:55 26.53 26.55 26.53 26.55 1.7K
13:56 26.57 26.57 26.57 26.57 0.7K
13:57 26.57 26.57 26.56 26.56 4.0K
13:58 26.54 26.55 26.54 26.55 8.1K
13:59 26.55 26.55 26.54 26.54 1.6K
14:00 26.55 26.55 26.54 26.55 6.2K
14:01 26.55 26.55 26.53 26.53 2.4K
14:02 26.54 26.55 26.53 26.55 2.5K
14:03 26.54 26.54 26.53 26.53 1.8K
14:04 26.56 26.56 26.56 26.56 3.8K
14:05 26.58 26.58 26.57 26.57 2.0K
14:06 26.56 26.56 26.55 26.55 2.0K
14:07 26.54 26.54 26.50 26.50 5.0K
14:08 26.50 26.50 26.50 26.50 1.0K
14:09 26.51 26.55 26.51 26.54 5.0K
14:10 26.54 26.55 26.53 26.53 5.0K
14:11 26.53 26.53 26.53 26.53 2.2K
14:12 26.53 26.56 26.53 26.56 1.1K
14:13 26.55 26.55 26.52 26.53 6.2K
14:14 26.54 26.56 26.54 26.55 9.6K
14:15 26.55 26.56 26.55 26.56 1.9K
14:16 26.55 26.55 26.55 26.55 2.5K
14:17 26.55 26.58 26.55 26.57 1.6K
14:18 26.56 26.58 26.56 26.57 12.8K
14:19 26.57 26.57 26.54 26.54 6.6K
14:20 26.53 26.54 26.53 26.54 1.9K
14:21 26.54 26.54 26.52 26.52 3.0K
14:22 26.53 26.53 26.53 26.53 1.0K
14:23 26.53 26.53 26.52 26.52 0.7K
14:24 26.53 26.54 26.52 26.54 6.6K
14:25 26.53 26.55 26.53 26.55 2.1K
14:26 26.55 26.55 26.53 26.53 3.5K
14:27 26.50 26.50 26.47 26.47 11.5K
14:28 26.48 26.48 26.48 26.48 0.6K
14:29 26.49 26.49 26.48 26.48 1.1K
14:30 26.47 26.47 26.47 26.47 2.6K
14:31 26.47 26.47 26.46 26.46 4.7K
14:32 26.46 26.46 26.46 26.46 2.6K
14:33 26.43 26.46 26.43 26.46 3.7K
14:34 26.46 26.46 26.46 26.46 1.2K
14:35 26.46 26.46 26.43 26.43 2.7K
14:36 26.43 26.46 26.43 26.46 4.5K
14:37 26.46 26.47 26.46 26.47 1.6K
14:38 26.47 26.48 26.47 26.48 2.1K
14:39 26.48 26.49 26.48 26.49 3.9K
14:40 26.49 26.50 26.49 26.50 6.8K
14:41 26.48 26.49 26.48 26.48 3.7K
14:42 26.48 26.48 26.48 26.48 5.9K
14:43 26.48 26.50 26.48 26.50 1.0K
14:44 26.50 26.53 26.50 26.53 5.7K
14:45 26.52 26.52 26.52 26.52 2.2K
14:46 26.52 26.52 26.51 26.52 9.5K
14:47 26.54 26.54 26.54 26.54 1.0K
14:48 26.54 26.54 26.52 26.53 5.1K
14:49 26.51 26.51 26.51 26.51 4.0K
14:50 26.51 26.51 26.50 26.50 2.8K
14:51 26.48 26.50 26.48 26.48 7.2K
14:52 26.48 26.48 26.46 26.46 2.8K
14:53 26.44 26.44 26.36 26.36 10.1K
14:54 26.37 26.41 26.37 26.39 4.3K
14:55 26.38 26.38 26.36 26.36 4.2K
14:56 26.36 26.38 26.36 26.38 1.5K
14:57 26.38 26.40 26.38 26.40 2.9K
14:58 26.40 26.40 26.39 26.39 3.6K
14:59 26.39 26.39 26.38 26.38 3.7K
15:00 26.37 26.37 26.36 26.36 3.3K
15:01 26.37 26.38 26.37 26.37 2.2K
15:02 26.40 26.40 26.40 26.40 1.4K
15:03 26.43 26.43 26.41 26.41 5.7K
15:04 26.42 26.43 26.42 26.42 3.0K
15:05 26.44 26.46 26.44 26.46 3.3K
15:06 26.46 26.48 26.45 26.48 6.3K
15:07 26.47 26.47 26.45 26.47 6.3K
15:08 26.48 26.48 26.48 26.48 2.0K
15:09 26.48 26.52 26.48 26.52 3.6K
15:10 26.52 26.54 26.52 26.52 5.4K
15:11 26.55 26.57 26.55 26.57 3.6K
15:12 26.57 26.57 26.55 26.55 5.6K
15:13 26.55 26.56 26.55 26.56 0.2K
15:14 26.57 26.57 26.55 26.55 10.3K
15:15 26.53 26.53 26.49 26.50 14.4K
15:16 26.50 26.50 26.49 26.49 13.7K
15:17 26.49 26.49 26.48 26.48 1.8K
15:18 26.51 26.51 26.50 26.50 1.6K
15:19 26.50 26.54 26.50 26.54 4.0K
15:20 26.54 26.55 26.53 26.55 3.1K
15:21 26.53 26.53 26.50 26.50 5.2K
15:22 26.51 26.51 26.49 26.49 2.0K
15:23 26.46 26.46 26.44 26.44 2.5K
15:24 26.46 26.47 26.46 26.47 3.3K
15:25 26.46 26.48 26.45 26.48 2.9K
15:26 26.46 26.46 26.44 26.46 2.9K
15:27 26.44 26.45 26.44 26.45 4.2K
15:28 26.45 26.46 26.44 26.44 3.9K
15:29 26.45 26.45 26.44 26.44 1.3K
15:30 26.44 26.44 26.41 26.41 2.9K
15:31 26.41 26.41 26.38 26.38 3.0K
15:32 26.42 26.42 26.42 26.42 0.6K
15:33 26.41 26.42 26.41 26.42 3.9K
15:34 26.41 26.41 26.41 26.41 2.7K
15:35 26.40 26.42 26.40 26.42 13.8K
15:36 26.41 26.41 26.38 26.38 6.2K
15:37 26.37 26.37 26.28 26.28 3.9K
15:38 26.31 26.33 26.30 26.32 14.1K
15:39 26.33 26.33 26.32 26.32 3.5K
15:40 26.31 26.31 26.29 26.29 7.1K
15:41 26.26 26.26 26.24 26.25 8.5K
15:42 26.24 26.24 26.22 26.23 6.5K
15:43 26.23 26.28 26.23 26.28 11.0K
15:44 26.28 26.28 26.27 26.27 1.5K
15:45 26.25 26.25 26.22 26.22 12.5K
15:46 26.22 26.23 26.21 26.21 11.2K
15:47 26.20 26.26 26.19 26.26 3.4K
15:48 26.25 26.25 26.25 26.25 6.0K
15:49 26.24 26.26 26.24 26.26 6.2K
15:50 26.25 26.25 26.24 26.24 3.2K
15:51 26.22 26.25 26.19 26.25 6.9K
15:52 26.23 26.24 26.23 26.24 2.9K
15:53 26.25 26.25 26.22 26.22 7.1K
15:54 26.22 26.22 26.21 26.22 16.2K
15:55 26.20 26.20 26.18 26.20 3.9K
15:56 26.18 26.21 26.18 26.21 5.1K
15:57 26.24 26.24 26.22 26.23 4.6K
15:58 26.24 26.28 26.24 26.28 9.0K
15:59 26.27 26.28 26.27 26.28 3.4K
16:00 26.24 27.07 26.20 26.21 67.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles