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 26.15 26.30 26.12 26.15 25.4K
09:32 26.17 26.18 26.17 26.18 5.1K
09:33 26.18 26.18 26.16 26.17 0.6K
09:34 26.17 26.20 26.17 26.20 2.0K
09:35 26.20 26.23 26.20 26.23 0.3K
09:36 26.22 26.22 26.22 26.22 5.8K
09:37 26.21 26.21 26.21 26.21 1.4K
09:38 26.21 26.22 26.21 26.22 0.5K
09:39 26.22 26.24 26.22 26.24 0.9K
09:40 26.24 26.25 26.24 26.25 0.3K
09:41 26.25 26.25 26.25 26.25 3.2K
09:42 26.25 26.25 26.25 26.25 0.1K
09:43 26.25 26.29 26.25 26.29 5.2K
09:44 26.29 26.29 26.24 26.24 0.2K
09:45 26.19 26.20 26.19 26.19 0.6K
09:46 26.19 26.25 26.19 26.25 0.7K
09:47 26.25 26.26 26.25 26.26 0.3K
09:48 26.23 26.24 26.23 26.23 2.5K
09:49 26.22 26.24 26.22 26.24 1.6K
09:50 26.24 26.24 26.24 26.24 0.2K
09:51 26.24 26.24 26.21 26.21 0.4K
09:52 26.19 26.19 26.16 26.16 2.0K
09:53 26.15 26.15 26.15 26.15 6.7K
09:54 26.15 26.15 26.15 26.15 0.1K
09:55 26.15 26.15 26.15 26.15 0.3K
09:56 26.15 26.15 26.15 26.15 0.1K
09:57 26.14 26.14 26.14 26.14 1.3K
09:58 26.14 26.14 26.14 26.14 0.4K
09:59 26.14 26.14 26.14 26.14 0.5K
10:00 26.14 26.14 26.12 26.12 0.4K
10:01 26.12 26.12 26.12 26.12 5.9K
10:02 26.12 26.12 26.09 26.09 0.2K
10:03 26.09 26.12 26.09 26.12 0.4K
10:04 26.12 26.12 26.12 26.12 1.0K
10:05 26.01 26.01 25.98 25.98 11.9K
10:06 25.98 25.99 25.98 25.99 2.2K
10:07 25.99 25.99 25.94 25.96 7.3K
10:08 25.94 25.97 25.94 25.96 7.1K
10:09 25.98 25.98 25.98 25.98 1.7K
10:10 25.98 25.98 25.95 25.95 2.6K
10:11 26.00 26.03 25.99 26.03 3.5K
10:12 26.05 26.05 26.04 26.04 4.2K
10:13 26.04 26.04 26.03 26.03 5.7K
10:14 26.03 26.03 26.03 26.03 0.3K
10:15 26.03 26.03 26.03 26.03 0.1K
10:16 26.05 26.06 26.05 26.06 1.1K
10:17 26.06 26.06 26.06 26.06 0.6K
10:18 26.06 26.10 26.06 26.10 0.3K
10:19 26.10 26.10 26.10 26.10 0.1K
10:20 26.10 26.16 26.10 26.16 12.5K
10:21 26.16 26.16 26.16 26.16 0.5K
10:22 26.14 26.14 26.14 26.14 2.5K
10:23 26.14 26.14 26.12 26.12 1.1K
10:24 26.12 26.12 26.12 26.12 0.0K
10:25 26.12 26.12 26.12 26.12 0.0K
10:26 26.14 26.14 26.14 26.14 1.6K
10:27 26.16 26.16 26.16 26.16 2.0K
10:28 26.16 26.16 26.14 26.14 11.8K
10:29 26.15 26.15 26.11 26.11 10.8K
10:30 26.11 26.11 26.11 26.11 0.0K
10:31 26.11 26.12 26.11 26.12 0.1K
10:32 26.12 26.12 26.12 26.12 0.5K
10:33 26.14 26.14 26.14 26.14 0.5K
10:34 26.14 26.17 26.14 26.17 1.5K
10:35 26.17 26.17 26.16 26.17 1.9K
10:36 26.13 26.13 26.13 26.13 1.6K
10:37 26.13 26.13 26.12 26.12 0.5K
10:38 26.12 26.12 26.12 26.12 0.2K
10:39 26.12 26.12 26.11 26.11 3.8K
10:40 26.11 26.11 26.11 26.11 0.9K
10:41 26.11 26.15 26.11 26.15 0.3K
10:42 26.15 26.15 26.15 26.15 0.0K
10:43 26.14 26.14 26.14 26.14 1.8K
10:44 26.14 26.14 26.14 26.14 2.9K
10:45 26.14 26.19 26.14 26.19 9.2K
10:46 26.18 26.20 26.18 26.20 6.3K
10:47 26.19 26.20 26.19 26.20 1.5K
10:48 26.20 26.23 26.20 26.23 1.4K
10:49 26.22 26.22 26.22 26.22 0.4K
10:50 26.27 26.27 26.24 26.24 3.5K
10:51 26.24 26.25 26.23 26.25 11.5K
10:52 26.23 26.24 26.23 26.24 1.9K
10:53 26.25 26.25 26.25 26.25 0.7K
10:54 26.25 26.25 26.24 26.24 1.0K
10:55 26.26 26.27 26.26 26.27 2.3K
10:56 26.28 26.31 26.28 26.31 2.3K
10:57 26.31 26.34 26.31 26.34 2.9K
10:58 26.35 26.35 26.33 26.34 4.8K
10:59 26.34 26.38 26.34 26.37 5.7K
11:00 26.37 26.40 26.37 26.40 4.4K
11:01 26.40 26.42 26.39 26.39 8.2K
11:02 26.38 26.39 26.38 26.39 1.2K
11:03 26.36 26.36 26.36 26.36 0.5K
11:04 26.36 26.36 26.36 26.36 0.3K
11:05 26.36 26.36 26.34 26.36 1.1K
11:06 26.36 26.36 26.36 26.36 0.4K
11:07 26.36 26.42 26.36 26.42 25.4K
11:08 26.42 26.42 26.38 26.38 3.8K
11:09 26.38 26.38 26.37 26.37 3.5K
11:10 26.38 26.38 26.37 26.38 0.9K
11:11 26.38 26.39 26.38 26.39 0.8K
11:12 26.39 26.39 26.39 26.39 0.5K
11:13 26.41 26.41 26.41 26.41 0.7K
11:14 26.41 26.46 26.41 26.46 0.4K
11:15 26.46 26.46 26.46 26.46 0.4K
11:16 26.48 26.50 26.48 26.50 0.6K
11:17 26.50 26.52 26.50 26.52 20.1K
11:18 26.54 26.58 26.54 26.58 8.7K
11:19 26.57 26.57 26.54 26.54 6.6K
11:20 26.56 26.56 26.53 26.55 5.7K
11:21 26.58 26.58 26.53 26.53 7.8K
11:22 26.53 26.53 26.49 26.51 8.9K
11:23 26.51 26.54 26.51 26.54 7.9K
11:24 26.54 26.54 26.54 26.54 1.3K
11:25 26.55 26.55 26.55 26.55 0.8K
11:26 26.52 26.53 26.51 26.53 21.7K
11:27 26.52 26.52 26.52 26.52 23.8K
11:28 26.52 26.53 26.51 26.53 10.0K
11:29 26.53 26.53 26.51 26.51 5.0K
11:30 26.51 26.51 26.50 26.50 11.3K
11:31 26.50 26.50 26.45 26.45 48.2K
11:32 26.47 26.47 26.46 26.46 1.8K
11:33 26.48 26.52 26.48 26.52 5.5K
11:34 26.51 26.51 26.51 26.51 10.2K
11:35 26.49 26.50 26.48 26.50 9.3K
11:36 26.51 26.51 26.49 26.49 3.6K
11:37 26.49 26.49 26.49 26.49 0.1K
11:38 26.50 26.52 26.50 26.52 5.8K
11:39 26.52 26.65 26.52 26.65 27.0K
11:40 26.62 26.62 26.62 26.62 3.1K
11:41 26.64 26.68 26.64 26.67 12.2K
11:42 26.70 26.70 26.69 26.69 1.2K
11:43 26.68 26.68 26.68 26.68 0.2K
11:44 26.68 26.71 26.68 26.71 0.9K
11:45 26.73 26.73 26.70 26.70 4.4K
11:46 26.70 26.73 26.70 26.73 5.9K
11:47 26.72 26.73 26.72 26.73 4.7K
11:48 26.75 26.75 26.68 26.68 4.6K
11:49 26.68 26.68 26.66 26.66 1.0K
11:50 26.64 26.66 26.64 26.66 3.6K
11:51 26.65 26.65 26.65 26.65 1.0K
11:52 26.65 26.67 26.65 26.67 1.3K
11:53 26.67 26.68 26.67 26.68 2.5K
11:54 26.68 26.68 26.68 26.68 0.3K
11:55 26.68 26.68 26.68 26.68 0.3K
11:56 26.67 26.74 26.67 26.74 5.2K
11:57 26.71 26.77 26.71 26.77 4.5K
11:58 26.79 26.79 26.75 26.75 17.0K
11:59 26.75 26.75 26.68 26.68 14.9K
12:00 26.68 26.69 26.68 26.69 8.5K
12:01 26.68 26.70 26.68 26.69 7.0K
12:02 26.68 26.68 26.64 26.64 22.9K
12:03 26.65 26.68 26.65 26.68 5.5K
12:04 26.67 26.67 26.67 26.67 2.7K
12:05 26.67 26.67 26.65 26.65 0.6K
12:06 26.65 26.67 26.65 26.67 0.6K
12:07 26.64 26.67 26.64 26.67 1.0K
12:08 26.66 26.66 26.64 26.64 3.6K
12:09 26.64 26.64 26.61 26.61 5.2K
12:10 26.60 26.61 26.60 26.61 2.9K
12:11 26.61 26.62 26.61 26.62 4.2K
12:12 26.62 26.62 26.62 26.62 1.3K
12:13 26.62 26.64 26.62 26.62 1.3K
12:14 26.62 26.62 26.62 26.62 0.0K
12:15 26.62 26.62 26.62 26.62 2.4K
12:16 26.61 26.61 26.61 26.61 1.0K
12:17 26.61 26.61 26.61 26.61 0.8K
12:18 26.61 26.61 26.59 26.59 1.2K
12:19 26.56 26.56 26.54 26.54 4.1K
12:20 26.54 26.58 26.54 26.58 5.7K
12:21 26.60 26.60 26.60 26.60 1.9K
12:22 26.60 26.61 26.58 26.58 10.3K
12:23 26.58 26.58 26.56 26.56 2.6K
12:24 26.56 26.56 26.56 26.56 0.3K
12:25 26.56 26.56 26.54 26.54 0.5K
12:26 26.54 26.55 26.54 26.55 8.7K
12:27 26.52 26.52 26.52 26.52 0.5K
12:28 26.52 26.52 26.51 26.51 1.1K
12:29 26.51 26.51 26.51 26.51 0.0K
12:30 26.52 26.52 26.52 26.52 0.7K
12:31 26.51 26.53 26.51 26.53 0.6K
12:32 26.53 26.53 26.53 26.53 1.5K
12:33 26.53 26.53 26.53 26.53 0.4K
12:34 26.56 26.56 26.56 26.56 1.3K
12:35 26.56 26.56 26.56 26.56 0.5K
12:36 26.56 26.56 26.56 26.56 0.8K
12:37 26.56 26.56 26.56 26.56 0.2K
12:38 26.55 26.55 26.55 26.55 1.0K
12:39 26.55 26.55 26.55 26.55 0.0K
12:40 26.55 26.59 26.55 26.59 0.5K
12:41 26.59 26.61 26.59 26.61 18.7K
12:42 26.61 26.61 26.59 26.59 1.1K
12:43 26.59 26.59 26.57 26.57 1.5K
12:44 26.57 26.57 26.57 26.57 0.5K
12:45 26.57 26.57 26.55 26.55 1.6K
12:46 26.56 26.56 26.54 26.54 4.3K
12:47 26.54 26.57 26.54 26.55 1.2K
12:48 26.53 26.54 26.53 26.54 4.2K
12:49 26.54 26.54 26.54 26.54 0.1K
12:50 26.53 26.53 26.52 26.52 2.6K
12:51 26.52 26.52 26.52 26.52 0.1K
12:52 26.58 26.58 26.58 26.58 0.2K
12:53 26.59 26.59 26.59 26.59 0.1K
12:54 26.59 26.59 26.59 26.59 1.2K
12:55 26.59 26.59 26.59 26.59 1.6K
12:56 26.61 26.61 26.58 26.58 14.8K
12:57 26.58 26.59 26.58 26.59 0.2K
12:58 26.58 26.58 26.58 26.58 0.4K
12:59 26.58 26.58 26.58 26.58 0.4K
13:00 26.58 26.58 26.58 26.58 0.1K
13:01 26.58 26.61 26.58 26.60 0.7K
13:02 26.59 26.59 26.58 26.58 4.2K
13:03 26.58 26.58 26.58 26.58 0.3K
13:04 26.58 26.58 26.58 26.58 0.8K
13:05 26.56 26.56 26.56 26.56 0.8K
13:06 26.56 26.56 26.54 26.55 2.7K
13:07 26.55 26.55 26.54 26.54 0.5K
13:08 26.54 26.54 26.54 26.54 0.9K
13:09 26.54 26.54 26.54 26.54 0.5K
13:10 26.52 26.52 26.52 26.52 1.0K
13:11 26.52 26.52 26.51 26.52 3.2K
13:12 26.52 26.52 26.52 26.52 0.0K
13:13 26.52 26.52 26.52 26.52 0.0K
13:14 26.52 26.55 26.52 26.55 0.7K
13:15 26.55 26.55 26.55 26.55 0.2K
13:16 26.54 26.54 26.54 26.54 1.2K
13:17 26.54 26.54 26.54 26.54 0.0K
13:18 26.49 26.49 26.49 26.49 13.2K
13:19 26.49 26.50 26.49 26.50 1.7K
13:20 26.51 26.51 26.50 26.50 5.7K
13:21 26.50 26.50 26.48 26.50 16.9K
13:22 26.50 26.50 26.50 26.50 6.4K
13:23 26.48 26.50 26.48 26.50 4.3K
13:24 26.50 26.53 26.50 26.53 8.3K
13:25 26.52 26.52 26.51 26.51 3.9K
13:26 26.50 26.50 26.47 26.47 7.3K
13:27 26.47 26.47 26.47 26.47 3.6K
13:28 26.49 26.49 26.47 26.47 3.9K
13:29 26.47 26.47 26.46 26.46 1.4K
13:30 26.46 26.46 26.44 26.44 5.5K
13:31 26.44 26.44 26.43 26.43 1.1K
13:32 26.40 26.40 26.36 26.39 16.2K
13:33 26.39 26.39 26.37 26.38 5.9K
13:34 26.37 26.37 26.35 26.35 11.0K
13:35 26.35 26.35 26.35 26.35 0.4K
13:36 26.40 26.40 26.39 26.39 1.6K
13:37 26.38 26.38 26.33 26.33 4.6K
13:38 26.33 26.34 26.33 26.33 3.3K
13:39 26.34 26.34 26.32 26.32 5.1K
13:40 26.34 26.34 26.34 26.34 2.2K
13:41 26.34 26.34 26.34 26.34 1.9K
13:42 26.35 26.39 26.35 26.38 20.7K
13:43 26.39 26.39 26.38 26.38 7.8K
13:44 26.38 26.38 26.38 26.38 0.0K
13:45 26.38 26.38 26.38 26.38 0.6K
13:46 26.38 26.38 26.38 26.38 0.0K
13:47 26.39 26.39 26.37 26.37 7.1K
13:48 26.37 26.37 26.37 26.37 0.4K
13:49 26.35 26.37 26.35 26.37 15.1K
13:50 26.38 26.38 26.37 26.38 1.5K
13:51 26.38 26.38 26.35 26.35 1.4K
13:52 26.35 26.35 26.35 26.35 2.8K
13:53 26.37 26.37 26.37 26.37 0.3K
13:54 26.35 26.36 26.35 26.36 0.9K
13:55 26.36 26.36 26.36 26.36 0.6K
13:56 26.37 26.37 26.36 26.36 3.0K
13:57 26.36 26.36 26.36 26.36 4.1K
13:58 26.34 26.34 26.34 26.34 1.9K
13:59 26.34 26.34 26.34 26.34 0.0K
14:00 26.34 26.34 26.34 26.34 0.0K
14:01 26.34 26.40 26.34 26.40 2.9K
14:02 26.39 26.39 26.39 26.39 1.7K
14:03 26.40 26.41 26.40 26.41 2.0K
14:04 26.40 26.40 26.40 26.40 1.6K
14:05 26.41 26.42 26.41 26.42 1.9K
14:06 26.42 26.42 26.42 26.42 0.7K
14:07 26.42 26.42 26.42 26.42 4.8K
14:08 26.42 26.42 26.40 26.40 1.8K
14:09 26.40 26.40 26.35 26.35 1.4K
14:10 26.34 26.34 26.34 26.34 0.5K
14:11 26.35 26.36 26.35 26.36 0.7K
14:12 26.36 26.36 26.35 26.36 2.1K
14:13 26.37 26.37 26.36 26.36 1.1K
14:14 26.37 26.37 26.37 26.37 0.8K
14:15 26.37 26.37 26.37 26.37 0.7K
14:16 26.37 26.37 26.37 26.37 0.6K
14:17 26.37 26.37 26.37 26.37 0.3K
14:18 26.37 26.37 26.37 26.37 0.0K
14:19 26.37 26.38 26.37 26.38 0.5K
14:20 26.37 26.39 26.37 26.39 1.0K
14:21 26.39 26.39 26.39 26.39 0.0K
14:22 26.39 26.39 26.39 26.39 0.0K
14:23 26.40 26.42 26.40 26.42 2.6K
14:24 26.39 26.39 26.39 26.39 1.2K
14:25 26.39 26.39 26.39 26.39 0.5K
14:26 26.39 26.39 26.37 26.37 3.5K
14:27 26.36 26.37 26.36 26.37 2.5K
14:28 26.36 26.36 26.36 26.36 2.0K
14:29 26.36 26.36 26.36 26.36 0.1K
14:30 26.38 26.38 26.38 26.38 0.2K
14:31 26.38 26.38 26.38 26.38 0.5K
14:32 26.37 26.37 26.37 26.37 1.0K
14:33 26.36 26.36 26.36 26.36 0.3K
14:34 26.36 26.36 26.36 26.36 0.6K
14:35 26.37 26.37 26.37 26.37 0.1K
14:36 26.37 26.37 26.37 26.37 0.0K
14:37 26.37 26.37 26.37 26.37 0.0K
14:38 26.36 26.36 26.36 26.36 0.9K
14:39 26.36 26.36 26.36 26.36 0.7K
14:40 26.36 26.36 26.36 26.36 0.3K
14:41 26.37 26.37 26.37 26.37 3.0K
14:42 26.37 26.37 26.35 26.35 1.3K
14:43 26.37 26.37 26.37 26.37 0.7K
14:44 26.37 26.37 26.37 26.37 0.0K
14:45 26.37 26.37 26.37 26.37 0.0K
14:46 26.37 26.37 26.37 26.37 0.4K
14:47 26.38 26.38 26.38 26.38 1.1K
14:48 26.38 26.38 26.38 26.38 3.0K
14:49 26.38 26.39 26.38 26.39 1.4K
14:50 26.38 26.38 26.38 26.38 1.0K
14:51 26.36 26.36 26.36 26.36 0.8K
14:52 26.34 26.34 26.34 26.34 1.8K
14:53 26.34 26.34 26.34 26.34 0.1K
14:54 26.33 26.33 26.33 26.33 1.4K
14:55 26.33 26.33 26.33 26.33 0.0K
14:56 26.32 26.32 26.28 26.28 4.8K
14:57 26.28 26.28 26.28 26.28 1.3K
14:58 26.28 26.28 26.28 26.28 0.0K
14:59 26.28 26.29 26.28 26.29 1.7K
15:00 26.29 26.30 26.29 26.30 1.3K
15:01 26.30 26.30 26.30 26.30 0.3K
15:02 26.31 26.31 26.31 26.31 0.7K
15:03 26.31 26.31 26.31 26.31 3.0K
15:04 26.30 26.30 26.28 26.28 1.3K
15:05 26.31 26.31 26.31 26.31 0.4K
15:06 26.32 26.32 26.31 26.31 1.5K
15:07 26.31 26.31 26.30 26.30 1.4K
15:08 26.29 26.29 26.29 26.29 0.2K
15:09 26.29 26.29 26.28 26.28 1.0K
15:10 26.28 26.29 26.25 26.25 8.4K
15:11 26.25 26.25 26.25 26.25 1.7K
15:12 26.27 26.27 26.27 26.27 1.1K
15:13 26.27 26.27 26.27 26.27 0.0K
15:14 26.27 26.28 26.27 26.28 1.0K
15:15 26.29 26.29 26.29 26.29 0.8K
15:16 26.27 26.29 26.27 26.29 4.2K
15:17 26.29 26.29 26.25 26.25 1.0K
15:18 26.24 26.25 26.24 26.25 15.6K
15:19 26.25 26.25 26.25 26.25 0.0K
15:20 26.25 26.29 26.25 26.29 0.4K
15:21 26.29 26.29 26.26 26.26 6.9K
15:22 26.27 26.28 26.27 26.28 7.6K
15:23 26.28 26.28 26.27 26.27 1.9K
15:24 26.27 26.27 26.27 26.27 0.8K
15:25 26.27 26.27 26.25 26.25 2.2K
15:26 26.25 26.25 26.25 26.25 0.0K
15:27 26.26 26.26 26.26 26.26 0.7K
15:28 26.25 26.25 26.25 26.25 0.2K
15:29 26.24 26.25 26.23 26.23 10.4K
15:30 26.23 26.23 26.23 26.23 0.5K
15:31 26.23 26.23 26.23 26.23 0.5K
15:32 26.23 26.23 26.23 26.23 1.0K
15:33 26.23 26.23 26.23 26.23 0.4K
15:34 26.23 26.28 26.23 26.28 3.0K
15:35 26.28 26.28 26.28 26.28 1.3K
15:36 26.24 26.24 26.24 26.24 1.7K
15:37 26.27 26.27 26.27 26.27 0.3K
15:38 26.27 26.30 26.27 26.30 3.2K
15:39 26.29 26.30 26.29 26.29 4.7K
15:40 26.29 26.29 26.28 26.28 1.3K
15:41 26.26 26.26 26.26 26.26 2.6K
15:42 26.26 26.26 26.26 26.26 0.0K
15:43 26.27 26.29 26.27 26.28 2.6K
15:44 26.28 26.30 26.28 26.30 2.2K
15:45 26.32 26.32 26.32 26.32 1.6K
15:46 26.32 26.32 26.32 26.32 1.8K
15:47 26.31 26.33 26.31 26.33 5.7K
15:48 26.32 26.32 26.32 26.32 0.5K
15:49 26.30 26.30 26.28 26.28 6.2K
15:50 26.28 26.31 26.28 26.31 5.6K
15:51 26.30 26.30 26.30 26.30 0.7K
15:52 26.30 26.30 26.26 26.26 4.7K
15:53 26.24 26.27 26.24 26.25 9.1K
15:54 26.25 26.28 26.25 26.27 2.4K
15:55 26.27 26.28 26.27 26.27 1.1K
15:56 26.27 26.28 26.26 26.28 3.6K
15:57 26.28 26.28 26.27 26.27 2.6K
15:58 26.26 26.26 26.25 26.25 2.3K
15:59 26.26 26.29 26.26 26.29 6.5K
16:00 26.30 26.30 26.01 26.25 22.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles