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 37.95 37.98 37.91 37.92 73.9K
09:31 37.91 37.94 37.91 37.93 8.2K
09:32 37.93 37.96 37.93 37.93 5.5K
09:33 37.94 37.94 37.93 37.94 4.3K
09:34 37.92 37.93 37.87 37.87 3.1K
09:35 37.82 37.88 37.82 37.84 7.6K
09:36 37.93 37.93 37.93 37.93 0.4K
09:37 37.90 37.91 37.88 37.90 12.1K
09:38 37.89 38.01 37.89 38.01 7.4K
09:39 38.02 38.07 38.02 38.07 7.2K
09:40 38.03 38.07 38.00 38.07 5.3K
09:41 38.09 38.09 38.05 38.09 46.7K
09:42 38.05 38.06 38.04 38.06 14.4K
09:43 38.06 38.06 37.97 37.97 11.1K
09:44 37.91 37.97 37.91 37.96 13.6K
09:45 37.98 37.98 37.90 37.95 30.8K
09:46 37.93 37.99 37.93 37.99 15.1K
09:47 38.00 38.03 38.00 38.01 3.1K
09:48 38.05 38.05 38.02 38.03 15.0K
09:49 38.02 38.02 38.00 38.00 3.0K
09:50 37.96 38.01 37.96 38.01 6.3K
09:51 37.97 37.98 37.97 37.98 6.0K
09:52 37.99 38.05 37.99 38.05 9.0K
09:53 38.06 38.11 38.06 38.11 5.1K
09:54 38.09 38.09 38.09 38.09 1.1K
09:55 38.09 38.09 38.06 38.09 7.7K
09:56 38.08 38.10 38.08 38.10 6.2K
09:57 38.09 38.09 38.04 38.04 16.0K
09:58 38.06 38.06 38.03 38.03 2.5K
09:59 38.07 38.07 38.06 38.06 0.5K
10:00 38.08 38.10 38.08 38.09 6.7K
10:01 38.11 38.11 38.09 38.09 2.8K
10:02 38.11 38.13 38.03 38.03 7.0K
10:03 38.04 38.07 38.04 38.05 4.1K
10:04 38.04 38.06 37.99 37.99 12.6K
10:05 37.97 37.97 37.97 37.97 0.4K
10:06 37.98 38.00 37.98 38.00 3.9K
10:07 38.00 38.00 38.00 38.00 2.4K
10:08 38.02 38.02 38.00 38.00 12.0K
10:09 37.95 37.95 37.95 37.95 7.3K
10:11 37.97 37.97 37.93 37.93 8.0K
10:12 37.89 37.91 37.88 37.91 12.0K
10:13 37.91 37.95 37.91 37.91 1.9K
10:14 37.91 37.92 37.88 37.92 12.4K
10:15 37.91 37.91 37.89 37.89 1.8K
10:16 37.86 37.88 37.84 37.84 3.2K
10:17 37.83 37.84 37.79 37.79 8.9K
10:18 37.79 37.90 37.75 37.90 2.0K
10:19 37.88 37.89 37.85 37.86 23.2K
10:20 37.88 37.88 37.82 37.82 18.0K
10:21 37.78 37.79 37.77 37.79 12.2K
10:22 37.73 37.73 37.68 37.68 2.7K
10:23 37.72 37.74 37.72 37.74 3.3K
10:24 37.75 37.75 37.73 37.75 15.8K
10:25 37.73 37.73 37.73 37.73 7.5K
10:26 37.66 37.66 37.64 37.66 6.7K
10:27 37.65 37.65 37.65 37.65 7.0K
10:28 37.69 37.72 37.69 37.72 2.7K
10:29 37.70 37.70 37.70 37.70 6.7K
10:30 37.68 37.68 37.68 37.68 0.6K
10:31 37.72 37.72 37.72 37.72 3.2K
10:32 37.74 37.74 37.72 37.74 3.8K
10:33 37.71 37.71 37.71 37.71 2.0K
10:34 37.69 37.70 37.67 37.70 11.7K
10:35 37.74 37.77 37.74 37.76 3.8K
10:36 37.81 37.85 37.80 37.80 7.6K
10:37 37.79 37.79 37.75 37.75 2.6K
10:38 37.77 37.77 37.75 37.77 1.2K
10:39 37.76 37.76 37.73 37.73 7.7K
10:40 37.73 37.73 37.72 37.72 3.4K
10:41 37.73 37.73 37.73 37.73 0.6K
10:42 37.70 37.70 37.64 37.68 8.5K
10:43 37.68 37.68 37.68 37.68 1.2K
10:44 37.69 37.71 37.69 37.71 2.4K
10:45 37.71 37.71 37.64 37.64 2.7K
10:46 37.66 37.66 37.64 37.64 0.5K
10:47 37.69 37.72 37.69 37.72 0.4K
10:48 37.73 37.73 37.73 37.73 1.2K
10:49 37.76 37.76 37.76 37.76 1.8K
10:50 37.79 37.79 37.68 37.68 4.0K
10:51 37.68 37.73 37.68 37.73 6.2K
10:52 37.68 37.68 37.68 37.68 0.8K
10:53 37.73 37.73 37.71 37.71 3.2K
10:54 37.75 37.78 37.74 37.78 2.3K
10:55 37.75 37.75 37.73 37.73 0.7K
10:56 37.73 37.73 37.72 37.72 1.9K
10:57 37.73 37.73 37.73 37.73 1.6K
10:58 37.74 37.74 37.68 37.68 1.9K
10:59 37.65 37.65 37.65 37.65 0.6K
11:00 37.67 37.67 37.65 37.67 3.9K
11:01 37.73 37.73 37.73 37.73 0.3K
11:02 37.70 37.70 37.70 37.70 0.3K
11:03 37.70 37.75 37.70 37.73 11.9K
11:04 37.75 37.75 37.70 37.70 0.6K
11:05 37.70 37.70 37.70 37.70 2.2K
11:06 37.70 37.70 37.70 37.70 0.2K
11:07 37.70 37.73 37.70 37.73 1.2K
11:08 37.72 37.72 37.69 37.69 1.6K
11:09 37.67 37.67 37.65 37.65 7.4K
11:10 37.64 37.64 37.62 37.62 7.2K
11:11 37.62 37.62 37.62 37.62 1.3K
11:12 37.69 37.69 37.69 37.69 1.6K
11:14 37.74 37.75 37.73 37.73 1.5K
11:15 37.71 37.73 37.71 37.72 3.6K
11:16 37.76 37.76 37.76 37.76 0.6K
11:17 37.82 37.82 37.82 37.82 0.4K
11:18 37.84 37.85 37.84 37.85 6.6K
11:20 37.82 37.82 37.80 37.80 2.6K
11:21 37.82 37.82 37.82 37.82 0.6K
11:22 37.76 37.80 37.76 37.80 1.9K
11:23 37.79 37.79 37.78 37.78 1.8K
11:24 37.82 37.82 37.82 37.82 0.1K
11:25 37.79 37.79 37.76 37.78 10.4K
11:27 37.81 37.81 37.79 37.79 3.7K
11:28 37.81 37.81 37.81 37.81 0.6K
11:29 37.83 37.83 37.81 37.81 1.8K
11:30 37.84 37.84 37.84 37.84 0.6K
11:31 37.88 37.91 37.88 37.91 2.0K
11:32 37.90 37.90 37.90 37.90 0.8K
11:34 37.91 37.91 37.87 37.87 1.7K
11:36 37.88 37.89 37.88 37.89 2.6K
11:37 37.91 37.91 37.91 37.91 0.6K
11:39 37.91 37.91 37.91 37.91 3.7K
11:40 37.88 37.88 37.88 37.88 3.0K
11:41 37.88 37.88 37.87 37.87 1.4K
11:42 37.89 37.89 37.89 37.89 12.7K
11:43 37.92 37.92 37.92 37.92 0.3K
11:44 37.90 37.90 37.90 37.90 3.1K
11:45 37.91 37.91 37.91 37.91 0.1K
11:46 37.91 37.91 37.91 37.91 2.6K
11:48 37.87 37.87 37.86 37.86 0.3K
11:49 37.85 37.86 37.77 37.77 5.4K
11:50 37.77 37.77 37.77 37.77 1.7K
11:51 37.80 37.82 37.80 37.82 0.4K
11:52 37.81 37.81 37.80 37.80 3.3K
11:54 37.86 37.86 37.86 37.86 0.7K
11:55 37.85 37.85 37.85 37.85 0.7K
11:58 37.83 37.83 37.83 37.83 0.6K
12:01 37.83 37.83 37.83 37.83 0.3K
12:02 37.85 37.85 37.85 37.85 2.1K
12:07 37.86 37.86 37.86 37.86 0.1K
12:08 37.85 37.87 37.85 37.87 1.7K
12:10 37.78 37.78 37.78 37.78 0.2K
12:11 37.79 37.79 37.79 37.79 1.1K
12:13 37.89 37.89 37.89 37.89 0.4K
12:14 37.86 37.86 37.86 37.86 0.5K
12:15 37.93 37.93 37.92 37.93 0.9K
12:16 37.94 37.96 37.94 37.96 1.0K
12:17 37.95 37.95 37.95 37.95 1.2K
12:19 37.93 37.95 37.93 37.95 1.3K
12:20 37.90 37.90 37.90 37.90 0.7K
12:22 37.91 37.91 37.91 37.91 0.2K
12:23 37.91 37.91 37.88 37.89 3.3K
12:24 37.86 37.86 37.85 37.85 1.1K
12:25 37.84 37.84 37.82 37.82 2.3K
12:26 37.83 37.85 37.83 37.85 5.5K
12:27 37.87 37.87 37.87 37.87 1.1K
12:28 37.89 37.93 37.89 37.93 2.7K
12:30 37.90 37.95 37.90 37.95 1.3K
12:31 37.97 37.99 37.97 37.99 1.2K
12:32 38.00 38.01 37.99 38.01 12.2K
12:34 37.98 37.99 37.96 37.99 19.8K
12:35 37.97 38.05 37.97 38.05 23.4K
12:36 38.06 38.09 38.06 38.09 31.4K
12:37 38.08 38.12 38.08 38.12 2.0K
12:38 38.11 38.13 38.11 38.11 24.2K
12:39 38.12 38.15 38.12 38.13 13.5K
12:40 38.14 38.14 38.11 38.11 7.6K
12:41 38.05 38.11 38.04 38.11 12.1K
12:43 38.12 38.12 38.10 38.10 1.5K
12:44 38.08 38.08 38.08 38.08 0.7K
12:45 38.08 38.08 38.08 38.08 0.1K
12:46 38.03 38.03 38.01 38.01 2.5K
12:47 37.97 37.97 37.95 37.95 2.6K
12:48 37.94 37.94 37.94 37.94 1.7K
12:50 37.94 37.94 37.94 37.94 0.2K
12:52 37.98 37.98 37.98 37.98 0.1K
12:53 38.01 38.01 38.01 38.01 1.0K
12:55 38.02 38.02 38.02 38.02 1.6K
12:57 38.00 38.00 37.98 37.98 1.0K
12:58 37.99 37.99 37.99 37.99 0.8K
12:59 37.98 37.98 37.98 37.98 0.9K
13:00 37.96 37.96 37.96 37.96 0.7K
13:01 37.89 37.93 37.88 37.93 5.9K
13:02 37.89 37.89 37.89 37.89 1.2K
13:04 37.79 37.84 37.79 37.84 3.5K
13:06 37.87 37.87 37.87 37.87 1.1K
13:07 37.89 37.89 37.89 37.89 0.3K
13:08 37.87 37.87 37.87 37.87 0.4K
13:09 37.90 37.90 37.90 37.89 0.5K
13:10 37.94 37.94 37.94 37.94 1.5K
13:11 37.89 37.92 37.89 37.92 1.4K
13:12 37.92 37.92 37.91 37.92 0.9K
13:14 37.87 37.87 37.87 37.87 1.1K
13:15 37.84 37.84 37.84 37.84 2.3K
13:17 37.99 37.99 37.96 37.96 0.8K
13:18 37.92 37.92 37.92 37.92 0.2K
13:19 37.87 37.88 37.87 37.88 1.3K
13:20 37.85 37.85 37.85 37.85 0.2K
13:21 37.81 37.81 37.77 37.77 3.4K
13:22 37.76 37.80 37.76 37.80 2.5K
13:23 37.81 37.81 37.81 37.81 0.2K
13:24 37.82 37.82 37.82 37.82 13.7K
13:27 37.75 37.75 37.72 37.72 2.7K
13:28 37.77 37.77 37.75 37.75 1.2K
13:29 37.75 37.75 37.75 37.75 1.1K
13:30 37.76 37.76 37.73 37.73 5.4K
13:31 37.78 37.78 37.78 37.78 0.8K
13:32 37.76 37.76 37.76 37.76 0.5K
13:33 37.74 37.75 37.74 37.75 2.6K
13:36 37.90 37.90 37.89 37.89 1.2K
13:38 37.86 37.86 37.86 37.86 0.2K
13:40 37.82 37.82 37.82 37.82 1.1K
13:41 37.84 37.84 37.84 37.84 0.5K
13:43 37.81 37.81 37.81 37.81 1.0K
13:45 37.83 37.83 37.83 37.83 0.8K
13:46 37.87 37.87 37.87 37.87 0.3K
13:48 37.79 37.79 37.76 37.76 1.6K
13:49 37.73 37.74 37.72 37.72 1.2K
13:50 37.72 37.72 37.68 37.71 19.5K
13:51 37.72 37.79 37.71 37.73 4.4K
13:52 37.70 37.70 37.65 37.65 3.4K
13:53 37.70 37.70 37.68 37.68 1.1K
13:54 37.68 37.71 37.68 37.69 1.9K
13:55 37.69 37.69 37.69 37.69 2.4K
13:56 37.73 37.75 37.73 37.75 6.9K
13:57 37.72 37.72 37.68 37.68 8.3K
13:58 37.67 37.67 37.64 37.64 0.8K
13:59 37.71 37.71 37.69 37.71 3.4K
14:00 37.72 37.73 37.72 37.73 0.4K
14:01 37.73 37.73 37.73 37.73 0.9K
14:02 37.70 37.75 37.70 37.75 5.5K
14:03 37.74 37.74 37.74 37.74 0.9K
14:04 37.67 37.67 37.64 37.64 2.7K
14:05 37.67 37.67 37.65 37.65 5.1K
14:06 37.61 37.61 37.61 37.61 0.2K
14:07 37.60 37.62 37.59 37.59 1.3K
14:08 37.62 37.62 37.56 37.57 5.7K
14:09 37.58 37.58 37.48 37.48 15.3K
14:10 37.49 37.51 37.48 37.48 8.1K
14:11 37.44 37.44 37.44 37.44 0.2K
14:12 37.46 37.53 37.46 37.53 69.5K
14:13 37.54 37.56 37.54 37.54 2.6K
14:14 37.51 37.51 37.51 37.51 2.6K
14:15 37.49 37.49 37.45 37.47 6.0K
14:16 37.46 37.46 37.45 37.45 4.9K
14:17 37.48 37.51 37.48 37.51 1.5K
14:18 37.52 37.53 37.47 37.47 1.6K
14:19 37.51 37.53 37.51 37.53 0.9K
14:20 37.52 37.53 37.51 37.53 3.4K
14:21 37.56 37.64 37.56 37.64 3.9K
14:22 37.63 37.66 37.62 37.66 5.1K
14:23 37.67 37.67 37.67 37.67 2.1K
14:25 37.65 37.66 37.65 37.66 0.3K
14:26 37.67 37.70 37.67 37.68 4.4K
14:27 37.66 37.67 37.66 37.67 9.2K
14:28 37.70 37.70 37.70 37.70 2.9K
14:29 37.72 37.72 37.72 37.72 0.8K
14:30 37.74 37.75 37.74 37.75 6.6K
14:31 37.76 37.76 37.74 37.75 0.7K
14:32 37.75 37.75 37.73 37.73 13.1K
14:33 37.73 37.74 37.73 37.74 3.1K
14:34 37.74 37.74 37.74 37.74 1.0K
14:35 37.75 37.76 37.75 37.76 1.2K
14:36 37.80 37.82 37.80 37.82 3.4K
14:37 37.81 37.81 37.81 37.81 0.4K
14:38 37.79 37.79 37.79 37.79 0.6K
14:39 37.77 37.77 37.76 37.76 0.9K
14:40 37.76 37.79 37.76 37.79 2.5K
14:41 37.82 37.82 37.79 37.78 1.9K
14:43 37.77 37.77 37.76 37.77 6.4K
14:44 37.73 37.73 37.73 37.73 2.7K
14:46 37.82 37.82 37.82 37.82 10.2K
14:47 37.82 37.82 37.82 37.82 4.7K
14:48 37.78 37.78 37.78 37.78 0.3K
14:49 37.78 37.78 37.78 37.78 0.5K
14:50 37.79 37.79 37.79 37.79 1.7K
14:51 37.78 37.78 37.75 37.78 8.7K
14:52 37.78 37.79 37.78 37.79 1.1K
14:53 37.77 37.79 37.77 37.79 2.9K
14:54 37.74 37.74 37.72 37.72 1.0K
14:55 37.73 37.73 37.70 37.70 5.1K
14:56 37.72 37.72 37.72 37.72 2.2K
14:57 37.70 37.71 37.66 37.66 2.2K
14:58 37.67 37.68 37.67 37.68 1.0K
14:59 37.70 37.70 37.70 37.70 5.7K
15:00 37.77 37.77 37.77 37.77 2.8K
15:01 37.76 37.76 37.75 37.75 0.4K
15:02 37.74 37.74 37.74 37.74 0.7K
15:03 37.70 37.72 37.70 37.70 1.0K
15:04 37.67 37.67 37.67 37.67 1.9K
15:05 37.72 37.72 37.72 37.72 0.3K
15:06 37.69 37.69 37.69 37.69 0.3K
15:07 37.70 37.70 37.66 37.67 6.6K
15:08 37.63 37.63 37.63 37.63 0.5K
15:09 37.62 37.64 37.62 37.64 1.2K
15:10 37.63 37.63 37.63 37.63 3.4K
15:11 37.62 37.62 37.59 37.59 3.5K
15:12 37.58 37.58 37.50 37.50 1.1K
15:13 37.50 37.51 37.48 37.51 2.3K
15:14 37.48 37.51 37.48 37.51 2.1K
15:15 37.48 37.51 37.48 37.49 2.1K
15:16 37.49 37.49 37.44 37.44 14.2K
15:17 37.44 37.46 37.44 37.45 2.3K
15:18 37.41 37.46 37.41 37.46 2.7K
15:19 37.49 37.50 37.47 37.50 7.6K
15:20 37.53 37.55 37.53 37.54 3.0K
15:21 37.52 37.53 37.49 37.51 3.2K
15:22 37.53 37.53 37.51 37.51 1.3K
15:23 37.51 37.51 37.49 37.49 9.6K
15:24 37.49 37.49 37.45 37.46 4.7K
15:25 37.47 37.49 37.47 37.49 5.0K
15:26 37.48 37.48 37.46 37.47 5.0K
15:27 37.47 37.49 37.47 37.49 1.5K
15:28 37.49 37.49 37.47 37.48 3.5K
15:29 37.48 37.48 37.47 37.48 7.8K
15:30 37.49 37.52 37.49 37.51 3.8K
15:31 37.52 37.52 37.52 37.52 2.8K
15:32 37.51 37.53 37.51 37.52 3.4K
15:33 37.51 37.51 37.49 37.49 3.5K
15:34 37.46 37.46 37.46 37.46 1.0K
15:35 37.47 37.47 37.43 37.43 1.7K
15:36 37.42 37.44 37.42 37.44 7.8K
15:37 37.47 37.47 37.47 37.47 1.8K
15:38 37.45 37.47 37.44 37.44 3.4K
15:39 37.40 37.44 37.40 37.44 2.9K
15:40 37.44 37.44 37.40 37.42 3.2K
15:41 37.42 37.45 37.42 37.43 3.9K
15:42 37.45 37.48 37.44 37.48 1.7K
15:43 37.49 37.49 37.44 37.44 2.7K
15:44 37.44 37.46 37.44 37.46 9.0K
15:45 37.46 37.48 37.45 37.45 5.8K
15:46 37.44 37.45 37.42 37.42 3.0K
15:47 37.42 37.44 37.41 37.44 2.6K
15:48 37.44 37.44 37.37 37.37 9.5K
15:49 37.37 37.37 37.30 37.32 10.5K
15:50 37.36 37.37 37.34 37.35 9.5K
15:51 37.31 37.32 37.30 37.32 2.2K
15:52 37.29 37.30 37.29 37.30 1.1K
15:53 37.28 37.38 37.28 37.36 34.8K
15:54 37.36 37.36 37.35 37.35 3.4K
15:55 37.34 37.34 37.32 37.34 3.8K
15:56 37.35 37.35 37.28 37.28 2.4K
15:57 37.33 37.34 37.33 37.34 8.9K
15:58 37.36 37.36 37.28 37.30 6.4K
15:59 37.30 37.32 37.29 37.30 53.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles