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
09:30 38.44 38.47 38.40 38.43 136.2K
09:31 38.41 38.41 38.34 38.34 21.4K
09:32 38.34 38.34 38.24 38.25 27.7K
09:33 38.27 38.27 38.23 38.25 12.7K
09:34 38.30 38.31 38.27 38.29 9.2K
09:35 38.31 38.38 38.31 38.36 23.7K
09:36 38.41 38.43 38.38 38.42 27.0K
09:37 38.43 38.43 38.40 38.42 9.4K
09:38 38.41 38.49 38.39 38.49 10.6K
09:39 38.48 38.53 38.48 38.53 23.6K
09:40 38.52 38.55 38.50 38.53 27.6K
09:41 38.54 38.65 38.54 38.65 25.3K
09:42 38.60 38.64 38.58 38.59 19.2K
09:43 38.58 38.58 38.52 38.52 18.6K
09:44 38.54 38.56 38.54 38.54 5.8K
09:45 38.52 38.58 38.52 38.56 10.1K
09:46 38.54 38.55 38.52 38.53 9.1K
09:47 38.52 38.52 38.40 38.40 16.7K
09:48 38.38 38.38 38.35 38.36 7.4K
09:49 38.36 38.40 38.36 38.39 5.6K
09:50 38.37 38.49 38.37 38.43 4.6K
09:51 38.46 38.47 38.42 38.43 5.5K
09:52 38.40 38.43 38.40 38.42 3.4K
09:53 38.42 38.44 38.40 38.42 45.4K
09:54 38.40 38.41 38.36 38.36 7.9K
09:55 38.32 38.34 38.31 38.34 9.9K
09:56 38.35 38.39 38.35 38.37 6.5K
09:57 38.38 38.38 38.36 38.38 4.8K
09:58 38.38 38.38 38.38 38.38 0.7K
09:59 38.38 38.38 38.37 38.37 3.8K
10:00 38.39 38.41 38.37 38.37 7.5K
10:01 38.40 38.41 38.39 38.39 3.1K
10:02 38.40 38.46 38.40 38.46 7.6K
10:03 38.45 38.45 38.39 38.39 16.3K
10:04 38.38 38.38 38.31 38.31 3.4K
10:05 38.32 38.38 38.32 38.36 3.0K
10:06 38.38 38.44 38.38 38.43 93.2K
10:07 38.41 38.49 38.41 38.47 20.8K
10:08 38.49 38.52 38.49 38.50 14.2K
10:09 38.46 38.47 38.45 38.47 1.3K
10:10 38.48 38.48 38.42 38.42 4.5K
10:11 38.41 38.42 38.41 38.42 1.8K
10:12 38.40 38.40 38.38 38.39 2.5K
10:13 38.36 38.38 38.34 38.38 5.1K
10:14 38.40 38.40 38.37 38.37 3.6K
10:15 38.36 38.36 38.33 38.34 6.5K
10:16 38.33 38.33 38.22 38.22 7.6K
10:17 38.21 38.21 38.10 38.10 4.9K
10:18 38.09 38.10 38.07 38.09 11.9K
10:19 38.09 38.11 38.04 38.07 17.7K
10:20 38.06 38.08 38.03 38.04 12.4K
10:21 38.04 38.05 38.00 38.01 76.3K
10:22 37.99 38.04 37.98 37.98 22.2K
10:23 38.02 38.02 37.99 38.01 24.8K
10:24 37.93 37.97 37.91 37.94 4.9K
10:25 37.92 37.92 37.78 37.78 16.4K
10:26 37.76 37.89 37.76 37.89 10.0K
10:27 37.86 37.88 37.81 37.82 31.6K
10:28 37.81 37.84 37.76 37.84 31.3K
10:29 37.84 37.85 37.79 37.81 12.3K
10:30 37.75 37.81 37.73 37.75 6.0K
10:31 37.76 37.88 37.76 37.87 7.7K
10:32 37.88 37.89 37.85 37.89 3.0K
10:33 37.84 37.85 37.84 37.85 1.6K
10:34 37.86 37.86 37.82 37.83 5.3K
10:35 37.77 37.77 37.76 37.76 10.0K
10:36 37.75 37.80 37.74 37.77 6.9K
10:37 37.81 37.89 37.81 37.88 4.2K
10:38 37.89 37.89 37.86 37.89 2.4K
10:39 37.90 37.92 37.90 37.92 3.8K
10:40 37.90 37.90 37.89 37.89 5.4K
10:41 37.82 37.88 37.82 37.88 3.4K
10:42 37.88 37.88 37.86 37.88 3.5K
10:43 37.91 37.94 37.91 37.91 4.3K
10:44 37.92 37.93 37.91 37.92 14.8K
10:45 37.93 37.93 37.88 37.91 2.1K
10:46 37.89 37.89 37.85 37.87 5.1K
10:47 37.89 37.89 37.87 37.87 0.8K
10:48 37.88 37.88 37.88 37.88 2.4K
10:49 37.88 37.88 37.88 37.88 0.3K
10:50 37.88 37.88 37.84 37.84 1.8K
10:51 37.85 37.87 37.85 37.87 1.6K
10:52 37.86 37.87 37.85 37.85 3.0K
10:53 37.84 37.87 37.84 37.87 6.2K
10:54 37.87 37.87 37.86 37.86 0.7K
10:55 37.87 37.90 37.87 37.87 16.3K
10:56 37.87 37.87 37.83 37.83 6.2K
10:57 37.84 37.84 37.81 37.81 1.6K
10:58 37.79 37.80 37.78 37.78 2.4K
10:59 37.79 37.82 37.78 37.80 1.1K
11:00 37.81 37.81 37.80 37.80 0.7K
11:01 37.81 37.81 37.77 37.79 3.7K
11:02 37.79 37.82 37.78 37.82 1.7K
11:03 37.80 37.86 37.80 37.86 1.9K
11:05 37.84 37.85 37.84 37.85 1.1K
11:06 37.86 37.86 37.85 37.85 14.4K
11:07 37.87 37.88 37.87 37.88 0.9K
11:08 37.84 37.84 37.84 37.84 1.6K
11:09 37.84 37.87 37.82 37.84 12.1K
11:10 37.83 37.83 37.83 37.83 0.6K
11:11 37.85 37.91 37.85 37.91 3.7K
11:12 37.90 37.90 37.90 37.90 1.1K
11:13 37.90 37.91 37.90 37.91 1.9K
11:14 37.93 37.99 37.92 37.99 13.7K
11:15 37.98 38.05 37.96 38.05 6.0K
11:16 38.05 38.11 38.05 38.11 8.4K
11:17 38.13 38.15 38.12 38.12 4.2K
11:18 38.14 38.17 38.12 38.15 6.9K
11:19 38.17 38.17 38.08 38.13 12.3K
11:20 38.13 38.13 38.10 38.10 2.1K
11:21 38.12 38.13 38.12 38.12 2.2K
11:22 38.14 38.16 38.12 38.16 2.5K
11:23 38.16 38.18 38.15 38.15 6.0K
11:24 38.16 38.16 38.13 38.13 5.3K
11:25 38.15 38.15 38.11 38.11 4.7K
11:26 38.04 38.05 38.04 38.03 1.1K
11:27 38.03 38.06 38.03 38.06 1.3K
11:28 38.10 38.14 38.10 38.14 2.5K
11:29 38.13 38.13 38.13 38.13 4.0K
11:30 38.14 38.16 38.14 38.16 0.7K
11:31 38.14 38.14 38.12 38.13 3.6K
11:32 38.18 38.18 38.18 38.18 2.5K
11:33 38.18 38.18 38.18 38.18 0.5K
11:34 38.18 38.19 38.12 38.12 3.6K
11:35 38.16 38.16 38.10 38.10 9.9K
11:36 38.09 38.09 38.09 38.09 0.8K
11:37 38.08 38.08 38.06 38.06 14.2K
11:38 38.04 38.06 38.04 38.05 2.4K
11:39 38.04 38.05 38.04 38.05 1.5K
11:40 38.02 38.02 38.02 38.02 0.2K
11:41 38.08 38.08 38.08 38.08 5.5K
11:42 38.11 38.11 38.09 38.09 2.2K
11:43 38.06 38.07 38.06 38.07 0.3K
11:44 38.03 38.05 38.03 38.05 1.5K
11:45 38.03 38.05 38.03 38.05 2.6K
11:46 38.09 38.09 38.09 38.09 0.4K
11:47 38.11 38.11 38.10 38.11 2.2K
11:48 38.09 38.09 38.09 38.09 0.5K
11:49 38.05 38.05 38.05 38.05 0.9K
11:50 38.01 38.01 37.94 37.94 5.5K
11:51 37.90 37.90 37.89 37.90 4.4K
11:52 37.89 37.97 37.89 37.96 3.7K
11:53 37.99 37.99 37.99 37.99 0.4K
11:54 38.01 38.01 38.00 38.00 2.9K
11:55 38.00 38.03 38.00 38.03 3.4K
11:56 38.04 38.08 38.04 38.08 6.8K
11:57 38.06 38.06 38.06 38.06 1.0K
11:58 38.06 38.06 38.03 38.03 0.9K
11:59 38.07 38.07 38.06 38.07 4.2K
12:00 38.02 38.05 38.02 38.05 1.1K
12:01 38.04 38.04 38.04 38.04 0.1K
12:02 38.06 38.08 38.06 38.08 5.0K
12:03 38.04 38.04 38.04 38.04 2.0K
12:04 38.05 38.05 38.01 38.01 2.0K
12:05 38.01 38.01 38.01 38.01 0.9K
12:06 37.94 37.94 37.94 37.94 3.3K
12:07 37.94 37.97 37.94 37.97 1.3K
12:08 37.95 37.96 37.95 37.95 1.0K
12:09 37.98 37.98 37.92 37.93 1.7K
12:10 37.97 37.97 37.94 37.97 2.1K
12:11 37.94 37.96 37.94 37.96 8.5K
12:12 37.94 37.95 37.94 37.95 2.0K
12:13 37.96 37.96 37.96 37.96 0.3K
12:14 37.97 37.97 37.96 37.96 1.1K
12:15 37.98 38.02 37.98 38.02 3.0K
12:16 38.02 38.02 38.02 38.02 0.9K
12:17 38.01 38.01 38.01 38.01 0.9K
12:18 38.03 38.03 38.01 38.01 4.6K
12:19 38.01 38.03 38.01 38.03 0.4K
12:20 37.98 37.98 37.98 37.98 0.5K
12:21 37.97 37.97 37.96 37.96 8.0K
12:22 37.99 37.99 37.95 37.95 4.6K
12:23 37.96 37.99 37.96 37.99 3.6K
12:24 37.98 37.99 37.97 37.97 1.8K
12:25 38.02 38.02 38.02 38.02 2.6K
12:27 38.04 38.04 38.04 38.04 0.3K
12:28 38.08 38.12 38.08 38.12 1.9K
12:29 38.12 38.12 38.11 38.11 2.5K
12:30 38.10 38.11 38.09 38.11 1.1K
12:31 38.15 38.15 38.11 38.12 1.2K
12:32 38.11 38.11 38.07 38.07 3.8K
12:33 38.04 38.04 38.04 38.04 1.9K
12:34 38.08 38.10 38.06 38.06 7.4K
12:36 38.13 38.13 38.13 38.13 4.7K
12:37 38.13 38.13 38.10 38.10 1.1K
12:38 38.10 38.11 38.09 38.10 3.7K
12:39 38.12 38.12 38.10 38.10 21.3K
12:41 38.09 38.12 38.09 38.09 1.6K
12:42 38.11 38.11 38.11 38.11 0.4K
12:43 38.13 38.13 38.10 38.10 3.8K
12:44 38.12 38.14 38.12 38.14 4.2K
12:45 38.15 38.15 38.13 38.13 3.0K
12:46 38.15 38.16 38.15 38.16 4.4K
12:47 38.18 38.18 38.16 38.16 8.6K
12:48 38.18 38.18 38.16 38.16 4.2K
12:49 38.18 38.19 38.18 38.19 6.7K
12:50 38.20 38.20 38.15 38.15 9.0K
12:51 38.15 38.15 38.14 38.14 48.2K
12:52 38.11 38.12 38.07 38.07 16.2K
12:53 38.05 38.09 38.05 38.08 4.0K
12:54 38.09 38.09 38.09 38.09 0.8K
12:56 38.04 38.06 38.04 38.06 1.0K
12:57 38.06 38.07 38.06 38.07 1.8K
12:59 38.04 38.06 38.04 38.05 2.1K
13:00 38.04 38.05 38.04 38.05 7.1K
13:01 38.08 38.08 38.07 38.07 3.8K
13:02 38.01 38.05 38.00 38.05 5.6K
13:03 38.05 38.05 38.05 38.05 1.3K
13:04 38.06 38.07 38.06 38.07 0.4K
13:05 38.04 38.05 38.04 38.04 0.8K
13:06 38.02 38.03 38.02 38.02 3.9K
13:07 38.02 38.05 38.02 38.05 1.8K
13:09 38.03 38.03 38.03 38.03 0.4K
13:10 38.04 38.05 38.04 38.05 1.3K
13:11 38.05 38.05 38.05 38.05 1.3K
13:12 38.04 38.04 38.04 38.03 0.7K
13:13 37.99 37.99 37.98 37.98 4.2K
13:14 37.96 37.96 37.91 37.91 1.3K
13:15 37.93 37.93 37.83 37.83 3.8K
13:16 37.84 37.84 37.82 37.82 1.9K
13:17 37.86 37.86 37.86 37.86 0.8K
13:18 37.86 37.86 37.80 37.80 2.5K
13:19 37.82 37.82 37.81 37.81 11.5K
13:20 37.80 37.85 37.78 37.85 3.8K
13:21 37.90 37.90 37.86 37.86 5.9K
13:22 37.89 37.89 37.81 37.81 9.6K
13:23 37.83 37.85 37.83 37.83 5.3K
13:24 37.86 37.86 37.86 37.86 0.6K
13:25 37.89 37.92 37.89 37.92 0.9K
13:26 37.96 37.96 37.95 37.95 1.6K
13:27 37.96 38.00 37.96 38.00 4.9K
13:28 37.98 38.00 37.98 38.00 4.4K
13:29 38.02 38.02 38.00 38.00 1.3K
13:30 38.03 38.04 38.02 38.02 2.9K
13:31 38.05 38.05 38.04 38.04 0.7K
13:32 38.03 38.03 38.03 38.03 0.2K
13:33 38.01 38.01 38.01 38.01 0.2K
13:34 37.98 37.98 37.98 37.98 0.6K
13:35 37.98 38.01 37.98 37.99 3.1K
13:36 37.98 37.98 37.94 37.94 1.0K
13:37 37.96 37.96 37.93 37.93 0.2K
13:38 37.93 37.93 37.93 37.93 0.6K
13:39 37.92 37.92 37.91 37.91 2.6K
13:40 37.95 37.95 37.93 37.93 4.6K
13:41 37.89 37.90 37.89 37.90 0.5K
13:42 37.89 37.89 37.87 37.87 1.6K
13:43 37.90 37.90 37.87 37.87 2.0K
13:44 37.87 37.90 37.85 37.90 0.9K
13:45 37.90 37.92 37.90 37.92 0.4K
13:46 37.85 37.85 37.85 37.85 2.0K
13:47 37.86 37.86 37.86 37.86 0.1K
13:48 37.89 37.93 37.89 37.93 6.9K
13:49 37.92 37.92 37.92 37.92 1.0K
13:50 37.87 37.87 37.83 37.83 5.1K
13:52 37.86 37.86 37.86 37.86 1.0K
13:53 37.85 37.87 37.85 37.87 2.4K
13:54 37.88 37.88 37.86 37.85 3.4K
13:56 37.83 37.87 37.83 37.86 2.6K
13:57 37.86 37.86 37.86 37.86 0.2K
13:58 37.84 37.84 37.84 37.84 1.1K
13:59 37.81 37.81 37.81 37.81 3.3K
14:00 37.82 37.82 37.82 37.82 2.0K
14:01 37.83 37.83 37.83 37.83 0.8K
14:02 37.84 37.84 37.82 37.82 2.9K
14:03 37.81 37.81 37.66 37.66 23.6K
14:04 37.65 37.66 37.63 37.63 25.8K
14:05 37.62 37.62 37.54 37.54 10.8K
14:06 37.54 37.60 37.54 37.60 14.7K
14:07 37.61 37.67 37.61 37.67 1.5K
14:08 37.69 37.69 37.67 37.67 11.0K
14:09 37.61 37.63 37.59 37.63 2.4K
14:10 37.63 37.63 37.63 37.63 2.3K
14:12 37.72 37.75 37.72 37.74 0.9K
14:13 37.75 37.75 37.75 37.75 1.2K
14:14 37.77 37.77 37.73 37.75 6.3K
14:15 37.77 37.77 37.77 37.77 0.4K
14:16 37.76 37.76 37.75 37.75 2.5K
14:17 37.76 37.76 37.69 37.69 1.2K
14:18 37.73 37.73 37.64 37.64 5.6K
14:19 37.63 37.63 37.53 37.53 7.7K
14:20 37.56 37.56 37.52 37.54 1.4K
14:21 37.58 37.58 37.55 37.58 8.6K
14:22 37.57 37.64 37.57 37.64 1.1K
14:23 37.63 37.63 37.61 37.61 0.6K
14:24 37.64 37.66 37.64 37.66 3.9K
14:25 37.64 37.68 37.64 37.64 2.8K
14:26 37.66 37.66 37.64 37.65 0.9K
14:27 37.68 37.68 37.67 37.67 5.2K
14:28 37.63 37.64 37.63 37.64 1.8K
14:29 37.68 37.68 37.66 37.68 2.5K
14:30 37.70 37.70 37.64 37.64 1.6K
14:31 37.57 37.57 37.57 37.57 1.2K
14:32 37.57 37.57 37.57 37.57 1.9K
14:33 37.58 37.58 37.53 37.53 9.6K
14:35 37.58 37.58 37.58 37.58 0.2K
14:36 37.57 37.57 37.57 37.57 0.5K
14:37 37.60 37.61 37.59 37.61 2.3K
14:39 37.66 37.68 37.66 37.68 11.8K
14:40 37.71 37.72 37.71 37.72 8.4K
14:41 37.71 37.73 37.70 37.70 8.3K
14:42 37.72 37.72 37.72 37.72 6.0K
14:43 37.77 37.77 37.75 37.75 3.8K
14:44 37.74 37.74 37.74 37.74 0.6K
14:45 37.75 37.75 37.72 37.72 0.8K
14:46 37.71 37.72 37.68 37.72 4.9K
14:47 37.75 37.75 37.71 37.71 6.8K
14:48 37.69 37.73 37.69 37.73 2.7K
14:49 37.71 37.71 37.70 37.70 3.8K
14:51 37.73 37.78 37.73 37.78 4.3K
14:52 37.80 37.80 37.75 37.75 4.2K
14:53 37.78 37.78 37.78 37.78 1.0K
14:54 37.76 37.76 37.76 37.76 0.2K
14:55 37.76 37.77 37.75 37.75 2.3K
14:57 37.82 37.82 37.82 37.82 1.3K
14:58 37.81 37.81 37.78 37.78 6.5K
14:59 37.82 37.82 37.82 37.82 1.1K
15:00 37.81 37.84 37.81 37.84 3.4K
15:01 37.84 37.84 37.80 37.81 5.8K
15:02 37.85 37.85 37.85 37.85 2.0K
15:03 37.92 37.94 37.92 37.94 19.2K
15:04 37.91 37.93 37.91 37.93 4.0K
15:05 37.94 37.94 37.93 37.93 6.5K
15:06 38.00 38.00 38.00 38.00 3.6K
15:07 37.96 37.97 37.96 37.97 1.0K
15:08 37.99 37.99 37.91 37.91 4.3K
15:09 37.95 37.95 37.95 37.95 0.8K
15:10 37.95 37.95 37.95 37.95 0.6K
15:11 37.95 37.97 37.95 37.97 3.0K
15:12 37.97 37.97 37.93 37.94 4.8K
15:13 37.97 37.97 37.97 37.97 0.5K
15:14 38.00 38.00 37.99 37.99 0.7K
15:15 38.00 38.00 37.98 37.98 5.4K
15:16 37.96 37.97 37.96 37.97 0.6K
15:17 38.04 38.04 38.04 38.04 0.1K
15:18 38.03 38.03 38.02 38.02 1.0K
15:19 38.00 38.02 38.00 38.02 2.7K
15:20 38.01 38.01 37.97 37.97 2.5K
15:21 38.00 38.01 38.00 38.01 3.4K
15:22 38.05 38.06 38.02 38.02 2.1K
15:23 37.98 37.99 37.98 37.99 3.3K
15:24 38.00 38.00 38.00 38.00 2.2K
15:25 38.01 38.01 38.01 38.01 0.7K
15:26 38.04 38.04 38.04 38.04 0.9K
15:27 38.04 38.04 38.03 38.04 2.7K
15:28 38.05 38.05 37.99 37.99 3.0K
15:29 38.01 38.01 37.97 37.99 5.5K
15:30 37.92 37.92 37.86 37.86 11.6K
15:31 37.88 37.90 37.88 37.90 2.5K
15:32 37.90 37.91 37.90 37.91 0.5K
15:33 37.92 37.92 37.88 37.88 4.4K
15:34 37.86 37.86 37.82 37.82 6.8K
15:35 37.83 37.84 37.83 37.84 3.3K
15:36 37.85 37.85 37.83 37.83 0.5K
15:37 37.85 37.85 37.82 37.84 2.9K
15:38 37.83 37.84 37.82 37.82 3.1K
15:39 37.82 37.83 37.79 37.79 10.6K
15:40 37.79 37.80 37.77 37.80 7.4K
15:41 37.80 37.82 37.80 37.82 3.3K
15:42 37.81 37.82 37.80 37.80 2.0K
15:43 37.80 37.80 37.74 37.76 22.1K
15:44 37.71 37.71 37.68 37.68 9.2K
15:45 37.68 37.68 37.66 37.66 3.8K
15:46 37.65 37.68 37.63 37.63 5.9K
15:47 37.67 37.67 37.64 37.64 3.7K
15:48 37.63 37.65 37.63 37.65 6.8K
15:49 37.66 37.70 37.66 37.70 2.4K
15:50 37.71 37.75 37.71 37.75 4.7K
15:51 37.74 37.77 37.72 37.77 5.0K
15:52 37.81 37.81 37.79 37.79 1.7K
15:53 37.84 37.87 37.84 37.87 5.4K
15:54 37.85 37.88 37.85 37.88 9.0K
15:55 37.89 37.91 37.88 37.90 4.2K
15:56 37.93 37.93 37.91 37.92 5.9K
15:57 37.94 37.96 37.94 37.94 21.3K
15:58 37.97 37.98 37.96 37.97 10.7K
15:59 37.97 37.99 37.88 37.98 117.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles