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 26.89 27.33 26.80 26.83 74.3K
09:32 26.83 26.84 26.83 26.84 0.9K
09:33 26.79 26.79 26.73 26.73 18.7K
09:34 26.76 26.83 26.76 26.83 0.4K
09:35 26.83 26.87 26.83 26.87 2.1K
09:36 26.87 26.87 26.82 26.84 1.1K
09:37 26.84 26.84 26.84 26.84 0.0K
09:38 26.84 26.86 26.82 26.82 3.4K
09:39 26.82 26.82 26.78 26.78 1.0K
09:40 26.78 26.78 26.74 26.76 5.4K
09:41 26.76 26.76 26.63 26.63 10.0K
09:42 26.63 26.68 26.60 26.60 7.1K
09:43 26.65 26.65 26.62 26.62 2.7K
09:44 26.64 26.68 26.64 26.65 31.6K
09:45 26.62 26.62 26.60 26.60 3.5K
09:46 26.57 26.62 26.57 26.62 6.3K
09:47 26.62 26.63 26.61 26.61 6.1K
09:48 26.61 26.63 26.58 26.63 0.7K
09:49 26.63 26.63 26.60 26.60 0.9K
09:50 26.60 26.60 26.60 26.60 0.1K
09:51 26.59 26.59 26.57 26.59 10.4K
09:52 26.59 26.67 26.59 26.67 1.1K
09:53 26.68 26.72 26.68 26.72 0.7K
09:54 26.72 26.72 26.72 26.72 0.8K
09:55 26.72 26.72 26.70 26.70 6.9K
09:56 26.70 26.70 26.67 26.67 6.9K
09:57 26.67 26.67 26.64 26.64 1.2K
09:58 26.61 26.62 26.61 26.62 6.5K
09:59 26.61 26.61 26.58 26.60 8.7K
10:00 26.59 26.61 26.59 26.61 3.4K
10:01 26.61 26.61 26.60 26.61 0.7K
10:02 26.61 26.61 26.61 26.61 0.2K
10:03 26.61 26.61 26.61 26.61 0.1K
10:04 26.61 26.66 26.61 26.66 0.8K
10:05 26.68 26.68 26.68 26.68 1.3K
10:06 26.60 26.60 26.56 26.56 3.4K
10:07 26.54 26.54 26.52 26.52 0.8K
10:08 26.50 26.50 26.50 26.50 1.5K
10:09 26.50 26.50 26.48 26.48 4.9K
10:10 26.48 26.48 26.44 26.44 1.5K
10:11 26.44 26.50 26.44 26.50 2.2K
10:12 26.48 26.48 26.46 26.46 3.3K
10:13 26.47 26.51 26.47 26.49 9.1K
10:14 26.47 26.47 26.46 26.46 2.0K
10:15 26.52 26.52 26.49 26.49 3.4K
10:16 26.48 26.48 26.43 26.43 8.9K
10:17 26.38 26.38 26.35 26.37 28.8K
10:18 26.37 26.40 26.37 26.37 5.0K
10:19 26.36 26.36 26.33 26.33 4.0K
10:20 26.30 26.33 26.30 26.33 6.0K
10:21 26.33 26.33 26.25 26.25 17.7K
10:22 26.24 26.29 26.23 26.29 18.3K
10:23 26.32 26.33 26.32 26.33 7.0K
10:24 26.31 26.36 26.31 26.36 4.4K
10:25 26.31 26.31 26.31 26.31 4.3K
10:26 26.30 26.35 26.30 26.33 6.1K
10:27 26.33 26.35 26.33 26.35 4.8K
10:28 26.38 26.43 26.38 26.43 6.2K
10:29 26.42 26.42 26.40 26.40 3.8K
10:30 26.40 26.40 26.38 26.38 5.4K
10:31 26.34 26.34 26.32 26.32 4.1K
10:32 26.34 26.36 26.34 26.35 5.8K
10:33 26.38 26.40 26.38 26.40 3.5K
10:34 26.40 26.41 26.39 26.39 6.3K
10:35 26.36 26.39 26.36 26.39 1.8K
10:36 26.40 26.47 26.40 26.47 4.3K
10:37 26.47 26.48 26.47 26.48 3.4K
10:38 26.46 26.46 26.45 26.45 4.3K
10:39 26.45 26.48 26.45 26.46 9.7K
10:40 26.47 26.48 26.46 26.47 9.7K
10:41 26.48 26.48 26.45 26.45 3.2K
10:42 26.45 26.45 26.44 26.44 5.7K
10:43 26.43 26.46 26.43 26.46 8.5K
10:44 26.45 26.46 26.45 26.46 3.0K
10:45 26.47 26.49 26.47 26.49 10.0K
10:46 26.47 26.50 26.47 26.50 9.3K
10:47 26.52 26.54 26.52 26.54 4.8K
10:48 26.57 26.58 26.56 26.56 6.1K
10:49 26.56 26.63 26.56 26.63 6.3K
10:50 26.66 26.66 26.61 26.63 5.8K
10:51 26.62 26.64 26.62 26.62 8.6K
10:52 26.60 26.61 26.60 26.60 4.6K
10:53 26.61 26.63 26.61 26.63 35.9K
10:54 26.66 26.71 26.65 26.71 2.5K
10:55 26.71 26.74 26.71 26.72 4.8K
10:56 26.70 26.70 26.69 26.69 7.4K
10:57 26.71 26.76 26.70 26.74 13.9K
10:58 26.74 26.76 26.73 26.73 6.9K
10:59 26.73 26.74 26.72 26.74 1.5K
11:00 26.75 26.75 26.73 26.73 5.6K
11:01 26.71 26.71 26.70 26.70 6.3K
11:02 26.70 26.73 26.68 26.73 4.1K
11:03 26.73 26.74 26.73 26.73 6.4K
11:04 26.72 26.72 26.68 26.68 4.2K
11:05 26.66 26.67 26.66 26.67 3.8K
11:06 26.67 26.69 26.67 26.69 3.5K
11:07 26.69 26.69 26.67 26.67 3.6K
11:08 26.65 26.65 26.64 26.65 9.7K
11:09 26.64 26.65 26.63 26.65 9.2K
11:10 26.65 26.67 26.64 26.66 6.0K
11:11 26.65 26.69 26.65 26.69 5.4K
11:12 26.72 26.72 26.68 26.68 5.4K
11:13 26.71 26.72 26.69 26.69 6.9K
11:14 26.70 26.70 26.67 26.67 4.8K
11:15 26.67 26.67 26.64 26.64 3.4K
11:16 26.64 26.69 26.64 26.69 2.6K
11:17 26.66 26.66 26.66 26.66 4.8K
11:18 26.66 26.66 26.65 26.65 4.0K
11:19 26.65 26.67 26.64 26.64 8.2K
11:20 26.66 26.68 26.66 26.67 2.8K
11:21 26.65 26.65 26.59 26.60 17.2K
11:22 26.62 26.63 26.62 26.62 4.7K
11:23 26.64 26.65 26.64 26.65 0.8K
11:24 26.64 26.64 26.60 26.60 3.2K
11:25 26.60 26.60 26.60 26.60 1.7K
11:26 26.59 26.60 26.59 26.59 5.3K
11:27 26.59 26.61 26.59 26.61 7.1K
11:28 26.61 26.61 26.61 26.61 5.6K
11:29 26.61 26.62 26.61 26.62 3.0K
11:30 26.62 26.63 26.62 26.63 3.7K
11:31 26.61 26.63 26.61 26.62 4.9K
11:32 26.61 26.61 26.61 26.61 2.2K
11:33 26.60 26.60 26.54 26.54 5.8K
11:34 26.54 26.55 26.54 26.54 3.2K
11:35 26.56 26.56 26.56 26.56 5.6K
11:36 26.57 26.59 26.57 26.59 7.2K
11:37 26.59 26.59 26.59 26.59 4.3K
11:38 26.56 26.56 26.55 26.55 2.4K
11:39 26.55 26.55 26.52 26.52 5.1K
11:40 26.52 26.52 26.50 26.50 4.0K
11:41 26.49 26.51 26.49 26.51 9.8K
11:42 26.51 26.51 26.50 26.50 1.8K
11:43 26.46 26.49 26.46 26.49 2.0K
11:44 26.52 26.52 26.51 26.52 5.4K
11:45 26.50 26.53 26.50 26.51 6.7K
11:46 26.50 26.50 26.46 26.46 5.3K
11:47 26.47 26.49 26.47 26.49 0.9K
11:48 26.46 26.47 26.46 26.47 8.6K
11:49 26.49 26.49 26.47 26.47 3.4K
11:50 26.48 26.48 26.40 26.45 14.8K
11:51 26.43 26.49 26.43 26.49 7.5K
11:52 26.51 26.51 26.51 26.51 10.0K
11:53 26.51 26.51 26.51 26.51 0.6K
11:54 26.52 26.52 26.52 26.52 0.9K
11:55 26.52 26.53 26.49 26.49 3.0K
11:56 26.49 26.49 26.49 26.49 0.1K
11:57 26.52 26.52 26.50 26.50 8.4K
11:58 26.49 26.49 26.42 26.42 2.8K
11:59 26.42 26.44 26.42 26.43 0.5K
12:00 26.41 26.44 26.41 26.44 3.5K
12:01 26.44 26.44 26.43 26.43 5.3K
12:02 26.44 26.45 26.43 26.43 6.1K
12:03 26.43 26.45 26.43 26.45 5.7K
12:04 26.45 26.45 26.42 26.42 2.5K
12:05 26.50 26.50 26.47 26.47 6.6K
12:06 26.45 26.45 26.45 26.45 2.6K
12:07 26.45 26.48 26.45 26.46 6.2K
12:08 26.48 26.48 26.48 26.48 6.8K
12:09 26.48 26.48 26.43 26.43 6.3K
12:10 26.43 26.43 26.43 26.43 0.0K
12:11 26.48 26.52 26.48 26.52 3.9K
12:12 26.54 26.55 26.53 26.55 7.7K
12:13 26.55 26.55 26.55 26.55 1.2K
12:14 26.54 26.56 26.54 26.55 4.8K
12:15 26.52 26.53 26.52 26.53 2.3K
12:16 26.53 26.57 26.53 26.57 12.9K
12:17 26.57 26.59 26.56 26.59 6.7K
12:18 26.59 26.59 26.58 26.58 3.1K
12:19 26.57 26.57 26.55 26.55 2.9K
12:20 26.55 26.55 26.55 26.55 5.2K
12:21 26.54 26.54 26.51 26.51 12.6K
12:22 26.51 26.51 26.51 26.51 2.8K
12:23 26.50 26.50 26.50 26.50 2.4K
12:24 26.49 26.52 26.49 26.51 6.5K
12:25 26.53 26.53 26.52 26.52 4.0K
12:26 26.50 26.50 26.49 26.49 3.8K
12:27 26.48 26.48 26.46 26.48 2.5K
12:28 26.49 26.49 26.48 26.48 6.3K
12:29 26.44 26.47 26.44 26.47 15.0K
12:30 26.47 26.47 26.47 26.47 0.0K
12:31 26.50 26.51 26.49 26.51 6.2K
12:32 26.52 26.53 26.48 26.48 11.7K
12:33 26.48 26.49 26.45 26.45 3.8K
12:34 26.46 26.46 26.44 26.44 0.3K
12:35 26.45 26.45 26.44 26.45 8.2K
12:36 26.45 26.45 26.43 26.44 2.4K
12:37 26.45 26.48 26.45 26.46 17.0K
12:38 26.46 26.46 26.46 26.46 0.2K
12:39 26.46 26.48 26.46 26.48 3.7K
12:40 26.48 26.48 26.46 26.47 6.2K
12:41 26.46 26.47 26.46 26.47 5.9K
12:42 26.48 26.48 26.48 26.48 3.7K
12:43 26.46 26.47 26.46 26.46 2.1K
12:44 26.45 26.45 26.43 26.43 5.1K
12:45 26.44 26.47 26.44 26.47 3.3K
12:46 26.47 26.48 26.47 26.48 7.4K
12:47 26.49 26.49 26.46 26.46 4.5K
12:48 26.46 26.47 26.46 26.46 10.4K
12:49 26.46 26.48 26.45 26.45 6.5K
12:50 26.44 26.44 26.43 26.43 5.7K
12:51 26.43 26.43 26.43 26.43 2.4K
12:52 26.44 26.44 26.38 26.38 8.2K
12:53 26.40 26.40 26.36 26.37 18.5K
12:54 26.37 26.38 26.37 26.38 3.1K
12:55 26.37 26.38 26.37 26.37 5.7K
12:56 26.38 26.38 26.33 26.33 11.6K
12:57 26.33 26.36 26.32 26.36 3.1K
12:58 26.37 26.37 26.37 26.37 0.9K
12:59 26.37 26.46 26.37 26.41 16.4K
13:00 26.41 26.41 26.41 26.41 3.9K
13:01 26.41 26.41 26.38 26.38 5.1K
13:02 26.38 26.45 26.38 26.43 9.7K
13:03 26.43 26.46 26.43 26.45 10.4K
13:04 26.45 26.45 26.44 26.44 1.4K
13:05 26.42 26.43 26.42 26.43 7.8K
13:06 26.42 26.42 26.42 26.42 3.7K
13:07 26.43 26.43 26.41 26.41 7.3K
13:08 26.41 26.43 26.41 26.43 4.9K
13:09 26.44 26.44 26.44 26.44 4.2K
13:10 26.44 26.44 26.43 26.43 0.8K
13:11 26.43 26.43 26.43 26.43 4.4K
13:12 26.46 26.46 26.44 26.44 7.6K
13:13 26.46 26.46 26.46 26.46 7.5K
13:14 26.46 26.46 26.45 26.45 1.5K
13:15 26.45 26.45 26.44 26.44 4.2K
13:16 26.45 26.45 26.45 26.45 3.8K
13:17 26.45 26.45 26.45 26.45 0.0K
13:18 26.48 26.48 26.41 26.41 8.5K
13:19 26.42 26.44 26.41 26.42 33.4K
13:20 26.42 26.42 26.40 26.40 3.0K
13:21 26.44 26.44 26.42 26.44 4.4K
13:22 26.44 26.44 26.44 26.44 0.1K
13:23 26.51 26.51 26.49 26.49 1.9K
13:24 26.52 26.52 26.50 26.51 4.2K
13:25 26.52 26.53 26.52 26.53 3.6K
13:26 26.51 26.51 26.49 26.49 7.1K
13:27 26.48 26.48 26.48 26.48 1.1K
13:28 26.53 26.53 26.51 26.52 3.5K
13:29 26.50 26.51 26.50 26.50 1.4K
13:30 26.50 26.50 26.49 26.49 3.4K
13:31 26.50 26.50 26.50 26.50 4.8K
13:32 26.54 26.54 26.54 26.54 4.7K
13:33 26.51 26.54 26.51 26.54 2.9K
13:34 26.56 26.57 26.54 26.54 5.4K
13:35 26.55 26.55 26.53 26.55 3.7K
13:36 26.57 26.58 26.57 26.58 7.9K
13:37 26.62 26.62 26.59 26.59 86.4K
13:38 26.58 26.61 26.58 26.59 1.9K
13:39 26.59 26.60 26.59 26.60 1.7K
13:40 26.59 26.59 26.58 26.58 5.3K
13:41 26.56 26.56 26.54 26.54 5.5K
13:42 26.54 26.58 26.54 26.57 2.3K
13:43 26.56 26.56 26.49 26.49 11.8K
13:44 26.49 26.49 26.49 26.49 7.7K
13:45 26.48 26.50 26.48 26.50 1.4K
13:46 26.52 26.55 26.52 26.55 5.2K
13:47 26.58 26.68 26.58 26.67 27.3K
13:48 26.65 26.65 26.63 26.63 10.2K
13:49 26.63 26.63 26.59 26.59 6.1K
13:50 26.60 26.60 26.59 26.59 3.3K
13:51 26.59 26.61 26.59 26.61 1.5K
13:52 26.64 26.66 26.62 26.66 15.1K
13:53 26.64 26.64 26.63 26.63 2.0K
13:54 26.66 26.66 26.64 26.64 6.2K
13:55 26.63 26.65 26.63 26.65 2.7K
13:56 26.63 26.63 26.62 26.63 3.1K
13:57 26.61 26.61 26.59 26.59 4.1K
13:58 26.59 26.59 26.58 26.58 5.0K
13:59 26.58 26.60 26.58 26.60 1.7K
14:00 26.61 26.61 26.60 26.60 3.0K
14:01 26.60 26.60 26.59 26.60 3.1K
14:02 26.61 26.61 26.61 26.61 1.6K
14:03 26.61 26.61 26.61 26.61 12.9K
14:04 26.60 26.63 26.60 26.63 7.6K
14:05 26.62 26.63 26.62 26.63 1.8K
14:06 26.67 26.67 26.66 26.66 4.2K
14:07 26.68 26.68 26.68 26.68 2.2K
14:08 26.67 26.68 26.67 26.68 3.7K
14:09 26.69 26.69 26.68 26.68 3.5K
14:10 26.70 26.71 26.69 26.70 10.5K
14:11 26.70 26.70 26.68 26.69 5.9K
14:12 26.72 26.72 26.71 26.72 2.3K
14:13 26.72 26.72 26.72 26.72 1.4K
14:14 26.71 26.74 26.71 26.74 7.5K
14:15 26.74 26.74 26.71 26.71 11.3K
14:16 26.70 26.72 26.70 26.72 20.9K
14:17 26.72 26.72 26.71 26.71 13.8K
14:18 26.68 26.68 26.67 26.67 14.1K
14:19 26.63 26.63 26.63 26.63 2.6K
14:20 26.62 26.62 26.62 26.62 5.2K
14:21 26.61 26.61 26.58 26.58 8.1K
14:22 26.56 26.57 26.56 26.57 6.9K
14:23 26.60 26.61 26.59 26.61 12.7K
14:24 26.62 26.62 26.62 26.62 3.5K
14:25 26.61 26.61 26.58 26.58 3.7K
14:26 26.58 26.60 26.58 26.60 3.3K
14:27 26.60 26.60 26.60 26.60 1.8K
14:28 26.61 26.61 26.58 26.58 6.2K
14:29 26.57 26.58 26.57 26.57 3.5K
14:30 26.56 26.56 26.56 26.56 3.3K
14:31 26.57 26.60 26.57 26.60 5.0K
14:32 26.59 26.61 26.59 26.61 2.7K
14:33 26.60 26.61 26.60 26.61 3.9K
14:34 26.61 26.61 26.52 26.52 17.2K
14:35 26.53 26.54 26.53 26.54 6.2K
14:36 26.54 26.54 26.54 26.54 0.1K
14:37 26.55 26.55 26.54 26.54 4.6K
14:38 26.54 26.54 26.52 26.52 5.3K
14:39 26.52 26.52 26.52 26.52 5.9K
14:40 26.51 26.52 26.51 26.52 5.4K
14:41 26.52 26.52 26.52 26.52 2.9K
14:42 26.52 26.52 26.49 26.49 7.3K
14:43 26.48 26.48 26.46 26.46 1.5K
14:44 26.50 26.50 26.50 26.50 2.6K
14:45 26.50 26.50 26.49 26.49 2.7K
14:46 26.49 26.50 26.49 26.50 1.2K
14:47 26.51 26.51 26.51 26.51 4.5K
14:48 26.49 26.50 26.49 26.49 3.3K
14:49 26.51 26.51 26.49 26.50 5.7K
14:50 26.51 26.51 26.51 26.51 0.3K
14:51 26.56 26.57 26.56 26.57 14.5K
14:52 26.55 26.57 26.55 26.57 3.9K
14:53 26.57 26.58 26.56 26.58 10.9K
14:54 26.60 26.60 26.57 26.57 8.2K
14:55 26.57 26.57 26.56 26.56 1.8K
14:56 26.56 26.59 26.56 26.58 14.7K
14:57 26.57 26.57 26.56 26.56 2.6K
14:58 26.57 26.57 26.56 26.56 3.4K
14:59 26.54 26.54 26.52 26.52 6.4K
15:00 26.50 26.50 26.49 26.50 2.9K
15:01 26.51 26.51 26.51 26.51 0.2K
15:02 26.53 26.55 26.53 26.55 3.2K
15:03 26.56 26.56 26.54 26.54 11.0K
15:04 26.55 26.57 26.54 26.57 3.7K
15:05 26.57 26.59 26.57 26.58 6.7K
15:06 26.58 26.58 26.56 26.56 3.8K
15:07 26.58 26.58 26.53 26.55 9.2K
15:08 26.53 26.53 26.52 26.52 2.1K
15:09 26.52 26.52 26.50 26.50 1.7K
15:10 26.49 26.49 26.48 26.49 2.0K
15:11 26.48 26.48 26.44 26.44 4.9K
15:12 26.43 26.47 26.43 26.47 3.1K
15:13 26.48 26.48 26.33 26.33 13.2K
15:14 26.33 26.34 26.31 26.34 24.2K
15:15 26.35 26.35 26.31 26.32 6.8K
15:16 26.33 26.34 26.33 26.33 5.5K
15:17 26.37 26.38 26.35 26.35 4.7K
15:18 26.35 26.36 26.35 26.35 1.9K
15:19 26.35 26.35 26.34 26.34 7.6K
15:20 26.38 26.38 26.38 26.38 2.2K
15:21 26.39 26.40 26.38 26.38 3.1K
15:22 26.39 26.41 26.39 26.40 5.1K
15:23 26.41 26.41 26.36 26.41 15.0K
15:24 26.40 26.40 26.40 26.40 1.4K
15:25 26.42 26.42 26.41 26.41 4.1K
15:26 26.44 26.44 26.44 26.44 2.2K
15:27 26.44 26.44 26.43 26.43 3.0K
15:28 26.44 26.46 26.44 26.45 5.0K
15:29 26.46 26.46 26.45 26.46 4.2K
15:30 26.46 26.46 26.46 26.46 2.3K
15:31 26.45 26.47 26.45 26.47 8.3K
15:32 26.48 26.48 26.43 26.43 9.5K
15:33 26.43 26.45 26.43 26.45 2.8K
15:34 26.45 26.47 26.45 26.47 6.2K
15:35 26.45 26.45 26.43 26.43 4.3K
15:36 26.43 26.45 26.43 26.44 1.1K
15:37 26.44 26.44 26.42 26.43 6.4K
15:38 26.45 26.47 26.45 26.47 1.4K
15:39 26.47 26.47 26.45 26.47 3.5K
15:40 26.46 26.47 26.46 26.46 8.9K
15:41 26.45 26.45 26.45 26.45 0.8K
15:42 26.45 26.45 26.45 26.45 2.7K
15:43 26.46 26.46 26.43 26.43 4.1K
15:44 26.42 26.42 26.42 26.42 0.8K
15:45 26.43 26.44 26.43 26.43 10.2K
15:46 26.45 26.48 26.45 26.48 1.0K
15:47 26.48 26.48 26.48 26.48 2.7K
15:48 26.50 26.52 26.50 26.51 7.1K
15:49 26.53 26.53 26.50 26.50 8.5K
15:50 26.49 26.52 26.49 26.52 9.1K
15:51 26.54 26.54 26.52 26.53 34.3K
15:52 26.55 26.55 26.51 26.51 7.7K
15:53 26.54 26.54 26.51 26.51 10.5K
15:54 26.51 26.53 26.51 26.53 6.6K
15:55 26.53 26.53 26.51 26.51 11.3K
15:56 26.54 26.55 26.54 26.55 6.4K
15:57 26.56 26.56 26.54 26.54 5.6K
15:58 26.55 26.55 26.52 26.53 7.7K
15:59 26.55 26.57 26.55 26.57 5.3K
16:00 26.55 26.70 26.25 26.53 32.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles