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 43.47 43.54 43.45 43.54 179.6K
09:31 43.59 43.59 43.45 43.45 11.6K
09:32 43.44 43.46 43.35 43.43 38.0K
09:33 43.40 43.42 43.36 43.41 19.7K
09:34 43.42 43.58 43.41 43.57 7.3K
09:35 43.56 43.62 43.55 43.62 23.4K
09:36 43.55 43.57 43.43 43.43 20.5K
09:37 43.42 43.46 43.41 43.42 10.1K
09:38 43.41 43.44 43.37 43.38 16.0K
09:39 43.38 43.45 43.37 43.45 12.3K
09:40 43.43 43.49 43.43 43.49 7.0K
09:41 43.44 43.44 43.30 43.30 15.2K
09:42 43.28 43.29 43.14 43.18 64.1K
09:43 43.18 43.22 43.17 43.17 22.0K
09:44 43.15 43.22 43.15 43.22 11.9K
09:45 43.18 43.22 43.14 43.21 16.7K
09:46 43.24 43.24 43.14 43.14 10.1K
09:47 43.18 43.23 43.17 43.21 31.8K
09:48 43.23 43.26 43.20 43.24 21.2K
09:49 43.20 43.22 43.14 43.16 13.3K
09:50 43.09 43.16 43.06 43.06 14.7K
09:51 43.04 43.05 43.00 43.03 18.1K
09:52 43.01 43.06 43.01 43.05 11.7K
09:53 43.04 43.14 43.04 43.13 3.7K
09:54 43.12 43.14 43.05 43.05 25.9K
09:55 43.12 43.12 43.05 43.04 12.7K
09:56 43.03 43.03 42.99 42.99 18.5K
09:57 43.00 43.00 42.99 42.99 3.8K
09:58 43.00 43.00 42.94 42.95 23.3K
09:59 42.94 42.94 42.76 42.76 41.3K
10:00 42.82 42.84 42.80 42.80 14.9K
10:01 42.81 42.86 42.81 42.83 3.1K
10:02 42.81 42.91 42.81 42.91 16.8K
10:03 42.88 42.98 42.88 42.98 6.9K
10:04 42.95 42.97 42.91 42.97 1.7K
10:05 42.99 43.01 42.97 42.98 2.6K
10:06 42.97 42.98 42.92 42.98 3.7K
10:07 42.93 42.96 42.88 42.90 10.1K
10:08 42.91 42.91 42.81 42.81 11.5K
10:09 42.82 42.84 42.75 42.75 29.6K
10:10 42.76 42.78 42.68 42.70 9.2K
10:11 42.71 42.74 42.71 42.73 6.9K
10:12 42.69 42.78 42.68 42.78 13.4K
10:13 42.77 42.77 42.70 42.71 3.4K
10:14 42.77 43.03 42.77 43.03 26.6K
10:15 43.04 43.04 42.98 43.00 20.9K
10:16 42.98 43.00 42.97 43.00 8.4K
10:17 43.02 43.06 43.02 43.02 7.4K
10:18 43.06 43.10 43.06 43.08 33.0K
10:19 43.03 43.04 43.01 43.04 2.8K
10:20 43.05 43.05 43.05 43.05 1.9K
10:21 43.10 43.10 43.04 43.04 3.6K
10:22 43.09 43.14 43.09 43.14 3.0K
10:23 43.12 43.12 43.03 43.03 4.6K
10:24 43.07 43.11 43.06 43.06 23.7K
10:25 43.09 43.10 43.03 43.10 43.0K
10:26 43.11 43.14 43.06 43.11 20.2K
10:27 43.10 43.11 43.09 43.09 6.5K
10:28 43.08 43.08 43.01 43.02 9.4K
10:29 43.01 43.08 43.01 43.04 6.3K
10:30 43.05 43.05 42.93 42.93 9.2K
10:31 42.99 43.05 42.99 43.05 16.7K
10:32 43.08 43.16 43.08 43.16 1.0K
10:33 43.13 43.13 43.10 43.10 1.9K
10:34 43.05 43.12 43.05 43.06 7.1K
10:35 43.07 43.08 43.05 43.06 11.5K
10:36 43.03 43.03 42.98 42.98 3.2K
10:37 43.00 43.00 42.96 42.96 2.4K
10:38 43.00 43.03 42.98 42.99 6.3K
10:39 42.96 42.96 42.94 42.94 2.8K
10:40 42.94 42.94 42.92 42.92 1.3K
10:41 42.97 42.97 42.95 42.97 4.8K
10:42 42.98 42.98 42.95 42.95 1.2K
10:43 42.97 43.01 42.97 43.01 6.2K
10:44 42.90 42.91 42.90 42.91 1.6K
10:45 42.92 42.93 42.89 42.89 2.1K
10:46 42.86 42.86 42.75 42.75 5.8K
10:47 42.83 42.83 42.82 42.83 2.9K
10:48 42.85 42.86 42.81 42.85 8.2K
10:49 42.84 42.90 42.84 42.90 1.3K
10:50 42.88 42.88 42.80 42.80 10.4K
10:51 42.88 42.88 42.85 42.86 5.6K
10:52 42.88 42.93 42.86 42.93 2.5K
10:53 42.94 42.94 42.91 42.94 5.7K
10:54 42.96 42.96 42.96 42.96 2.0K
10:55 43.01 43.04 43.01 43.04 1.4K
10:56 43.09 43.12 43.09 43.12 0.9K
10:57 43.16 43.27 43.16 43.27 6.8K
10:58 43.27 43.27 43.22 43.22 11.9K
10:59 43.21 43.29 43.21 43.29 3.3K
11:00 43.25 43.30 43.25 43.30 15.3K
11:01 43.31 43.31 43.26 43.28 12.3K
11:02 43.27 43.27 43.22 43.26 3.6K
11:03 43.22 43.22 43.22 43.22 3.0K
11:04 43.20 43.20 43.18 43.18 1.0K
11:05 43.15 43.19 43.15 43.17 23.7K
11:06 43.16 43.18 43.15 43.15 1.8K
11:07 43.17 43.21 43.15 43.15 6.0K
11:08 43.15 43.15 43.09 43.12 14.6K
11:09 43.08 43.15 43.08 43.15 3.9K
11:10 43.17 43.17 43.11 43.11 2.9K
11:11 43.13 43.13 43.12 43.12 2.3K
11:12 43.14 43.14 43.14 43.14 1.9K
11:13 43.09 43.10 43.09 43.09 1.2K
11:14 43.11 43.11 43.10 43.11 10.0K
11:15 43.11 43.11 43.06 43.06 5.1K
11:16 43.07 43.11 43.07 43.11 1.5K
11:17 43.06 43.06 43.06 43.06 1.0K
11:18 43.00 43.02 42.99 42.99 1.0K
11:19 42.97 42.97 42.94 42.94 8.3K
11:20 42.96 43.02 42.96 43.01 19.0K
11:21 43.02 43.09 43.01 43.09 1.4K
11:22 43.09 43.14 43.09 43.14 2.1K
11:23 43.15 43.15 43.10 43.10 3.2K
11:24 43.09 43.14 43.09 43.14 11.7K
11:25 43.13 43.16 43.13 43.16 1.2K
11:26 43.10 43.12 43.10 43.12 4.2K
11:27 43.03 43.05 43.03 43.05 12.9K
11:28 43.14 43.14 43.13 43.14 13.0K
11:29 43.09 43.12 43.08 43.08 7.1K
11:30 43.05 43.05 43.01 43.04 14.0K
11:31 43.07 43.07 43.02 43.02 3.0K
11:32 43.08 43.10 43.06 43.06 8.1K
11:33 43.08 43.08 43.08 43.08 2.5K
11:34 43.01 43.06 43.01 43.06 10.3K
11:35 43.04 43.04 43.04 43.04 1.2K
11:36 43.04 43.04 43.04 43.04 0.9K
11:37 43.10 43.14 43.10 43.12 0.6K
11:38 43.17 43.21 43.17 43.21 1.5K
11:39 43.25 43.25 43.25 43.25 1.6K
11:40 43.21 43.23 43.17 43.19 5.6K
11:41 43.21 43.21 43.21 43.21 0.1K
11:42 43.21 43.26 43.21 43.26 5.8K
11:43 43.21 43.21 43.18 43.18 3.2K
11:44 43.17 43.17 43.15 43.16 6.5K
11:45 43.13 43.13 43.12 43.12 1.7K
11:46 43.17 43.22 43.17 43.22 2.2K
11:47 43.24 43.28 43.24 43.28 1.3K
11:48 43.27 43.27 43.27 43.27 4.4K
11:49 43.27 43.28 43.25 43.28 5.6K
11:50 43.34 43.36 43.34 43.36 14.9K
11:51 43.31 43.34 43.31 43.34 2.9K
11:52 43.31 43.36 43.31 43.35 6.1K
11:53 43.39 43.40 43.38 43.40 1.9K
11:54 43.39 43.39 43.35 43.35 3.4K
11:55 43.35 43.36 43.35 43.35 1.9K
11:56 43.30 43.32 43.30 43.32 0.3K
11:57 43.37 43.39 43.34 43.39 7.1K
11:58 43.42 43.43 43.39 43.39 3.3K
11:59 43.40 43.40 43.40 43.40 22.9K
12:00 43.41 43.41 43.38 43.38 2.0K
12:01 43.40 43.41 43.38 43.40 4.3K
12:02 43.43 43.43 43.43 43.43 4.5K
12:03 43.38 43.44 43.38 43.44 4.8K
12:04 43.45 43.45 43.45 43.45 1.4K
12:05 43.49 43.49 43.49 43.49 0.7K
12:06 43.55 43.55 43.52 43.52 1.1K
12:07 43.50 43.55 43.48 43.48 7.2K
12:08 43.49 43.53 43.49 43.50 19.4K
12:09 43.47 43.47 43.44 43.44 7.9K
12:10 43.43 43.44 43.39 43.44 4.8K
12:11 43.49 43.54 43.47 43.54 13.6K
12:12 43.55 43.55 43.45 43.45 23.0K
12:13 43.45 43.45 43.42 43.42 0.9K
12:14 43.39 43.39 43.37 43.36 2.9K
12:16 43.29 43.29 43.29 43.29 1.6K
12:17 43.27 43.29 43.27 43.29 3.1K
12:18 43.30 43.30 43.28 43.28 0.8K
12:19 43.31 43.32 43.30 43.32 2.6K
12:20 43.29 43.29 43.27 43.27 2.0K
12:21 43.27 43.27 43.27 43.27 3.8K
12:23 43.25 43.25 43.25 43.25 1.7K
12:24 43.21 43.24 43.21 43.24 51.5K
12:25 43.23 43.23 43.23 43.23 1.3K
12:26 43.25 43.25 43.23 43.23 2.0K
12:27 43.22 43.22 43.22 43.22 3.5K
12:28 43.17 43.17 43.17 43.17 0.9K
12:29 43.21 43.21 43.21 43.21 0.9K
12:30 43.24 43.24 43.24 43.24 0.4K
12:31 43.19 43.20 43.19 43.19 1.5K
12:32 43.17 43.17 43.16 43.16 2.3K
12:33 43.10 43.11 43.10 43.11 2.6K
12:34 43.14 43.16 43.14 43.16 1.0K
12:35 43.12 43.12 43.11 43.11 1.5K
12:36 43.10 43.10 43.09 43.09 3.0K
12:37 43.00 43.00 43.00 43.00 6.9K
12:38 42.98 43.02 42.98 43.00 8.0K
12:39 43.04 43.04 43.04 43.04 0.2K
12:40 43.04 43.04 43.04 43.04 0.6K
12:41 43.11 43.11 43.07 43.07 3.8K
12:42 43.07 43.07 43.04 43.04 2.5K
12:43 43.07 43.07 43.05 43.05 1.1K
12:44 43.07 43.07 43.07 43.07 1.2K
12:45 43.07 43.14 43.07 43.14 1.4K
12:46 43.20 43.25 43.19 43.22 2.1K
12:47 43.18 43.18 43.18 43.18 0.1K
12:48 43.17 43.18 43.17 43.18 3.3K
12:50 43.15 43.15 43.11 43.13 3.2K
12:51 43.20 43.20 43.18 43.18 0.4K
12:52 43.15 43.15 43.15 43.15 0.4K
12:53 43.10 43.10 43.10 43.10 0.9K
12:54 43.07 43.11 43.07 43.11 0.9K
12:55 43.13 43.15 43.13 43.15 2.7K
12:56 43.14 43.14 43.11 43.12 7.8K
12:57 43.10 43.10 43.10 43.10 0.8K
12:58 43.21 43.21 43.21 43.21 4.3K
12:59 43.17 43.18 43.17 43.17 1.3K
13:02 43.18 43.18 43.15 43.15 5.2K
13:03 43.20 43.20 43.20 43.20 0.2K
13:04 43.21 43.21 43.19 43.19 0.4K
13:05 43.14 43.14 43.13 43.13 2.2K
13:06 43.13 43.13 43.13 43.13 0.3K
13:07 43.25 43.25 43.24 43.25 1.9K
13:08 43.17 43.17 43.17 43.17 0.5K
13:10 43.16 43.16 43.16 43.16 2.0K
13:11 43.23 43.23 43.23 43.23 5.8K
13:12 43.23 43.25 43.23 43.25 0.9K
13:13 43.29 43.29 43.29 43.29 1.1K
13:14 43.25 43.28 43.25 43.28 11.9K
13:17 43.34 43.35 43.34 43.35 1.7K
13:18 43.32 43.37 43.32 43.37 3.4K
13:19 43.40 43.42 43.40 43.42 3.2K
13:20 43.42 43.42 43.42 43.42 0.8K
13:21 43.42 43.42 43.38 43.38 2.3K
13:22 43.38 43.38 43.37 43.37 4.0K
13:23 43.40 43.42 43.40 43.42 1.1K
13:24 43.43 43.43 43.37 43.40 2.2K
13:25 43.39 43.44 43.39 43.44 0.8K
13:26 43.42 43.46 43.42 43.45 4.3K
13:27 43.45 43.45 43.45 43.45 0.8K
13:28 43.50 43.53 43.50 43.53 7.3K
13:29 43.53 43.53 43.51 43.51 1.2K
13:30 43.55 43.60 43.55 43.60 16.6K
13:31 43.63 43.73 43.61 43.73 25.0K
13:32 43.74 43.77 43.74 43.74 45.7K
13:34 43.71 43.72 43.70 43.72 1.9K
13:35 43.67 43.67 43.67 43.67 0.3K
13:36 43.65 43.66 43.65 43.65 8.3K
13:37 43.62 43.67 43.60 43.60 2.9K
13:38 43.61 43.63 43.61 43.63 0.4K
13:39 43.58 43.60 43.58 43.59 2.3K
13:40 43.61 43.61 43.57 43.57 10.5K
13:41 43.62 43.62 43.62 43.62 3.4K
13:42 43.68 43.68 43.63 43.63 2.3K
13:43 43.60 43.60 43.57 43.57 5.4K
13:44 43.55 43.56 43.55 43.56 0.5K
13:45 43.57 43.57 43.56 43.56 0.7K
13:46 43.62 43.62 43.57 43.57 0.4K
13:47 43.54 43.54 43.51 43.51 1.6K
13:48 43.53 43.53 43.53 43.53 10.6K
13:51 43.52 43.52 43.51 43.51 1.0K
13:52 43.49 43.49 43.49 43.49 1.0K
13:53 43.52 43.52 43.52 43.52 0.3K
13:54 43.48 43.49 43.47 43.47 0.8K
13:55 43.49 43.49 43.46 43.46 0.9K
13:56 43.46 43.46 43.42 43.44 3.8K
13:57 43.46 43.46 43.45 43.45 0.6K
13:58 43.39 43.39 43.39 43.39 0.5K
13:59 43.39 43.42 43.39 43.42 1.4K
14:00 43.37 43.37 43.35 43.35 47.7K
14:01 43.37 43.38 43.36 43.36 2.0K
14:02 43.36 43.36 43.34 43.34 1.3K
14:03 43.32 43.32 43.32 43.32 0.3K
14:04 43.33 43.33 43.30 43.30 3.5K
14:05 43.35 43.35 43.35 43.35 2.4K
14:06 43.39 43.39 43.37 43.37 1.7K
14:07 43.39 43.39 43.39 43.39 2.7K
14:08 43.38 43.38 43.34 43.34 3.6K
14:09 43.38 43.39 43.38 43.38 3.0K
14:12 43.38 43.38 43.33 43.33 1.4K
14:13 43.30 43.30 43.30 43.30 1.3K
14:14 43.30 43.31 43.30 43.31 3.3K
14:15 43.25 43.28 43.25 43.27 3.4K
14:16 43.27 43.28 43.27 43.28 2.8K
14:17 43.25 43.33 43.24 43.33 4.4K
14:18 43.31 43.31 43.23 43.23 1.9K
14:19 43.23 43.28 43.23 43.28 5.7K
14:20 43.26 43.26 43.24 43.24 2.8K
14:21 43.21 43.23 43.21 43.23 1.6K
14:22 43.25 43.28 43.25 43.28 6.7K
14:23 43.32 43.39 43.32 43.39 4.2K
14:24 43.39 43.39 43.35 43.36 7.0K
14:25 43.36 43.41 43.36 43.38 2.2K
14:26 43.42 43.42 43.40 43.42 3.4K
14:27 43.43 43.43 43.41 43.41 1.9K
14:28 43.38 43.40 43.38 43.40 12.8K
14:29 43.41 43.42 43.39 43.42 5.5K
14:30 43.44 43.48 43.44 43.48 5.7K
14:31 43.48 43.50 43.46 43.50 3.3K
14:32 43.51 43.51 43.47 43.47 2.2K
14:33 43.47 43.47 43.47 43.47 0.3K
14:34 43.50 43.52 43.50 43.51 2.1K
14:35 43.51 43.56 43.51 43.56 4.3K
14:36 43.54 43.56 43.52 43.54 8.3K
14:37 43.55 43.55 43.55 43.55 0.4K
14:38 43.55 43.55 43.49 43.49 2.5K
14:39 43.47 43.47 43.42 43.42 1.9K
14:40 43.41 43.41 43.39 43.39 0.6K
14:41 43.40 43.42 43.40 43.42 2.4K
14:42 43.48 43.51 43.48 43.50 18.6K
14:43 43.46 43.46 43.46 43.46 0.4K
14:44 43.51 43.51 43.49 43.49 2.6K
14:45 43.52 43.53 43.52 43.53 2.2K
14:46 43.49 43.49 43.49 43.49 2.0K
14:47 43.60 43.60 43.60 43.60 0.4K
14:48 43.56 43.56 43.54 43.54 0.4K
14:49 43.55 43.56 43.55 43.56 9.8K
14:50 43.59 43.59 43.59 43.59 0.4K
14:51 43.57 43.59 43.57 43.57 31.2K
14:52 43.61 43.63 43.61 43.63 2.7K
14:54 43.65 43.65 43.65 43.65 0.7K
14:55 43.67 43.67 43.64 43.64 3.6K
14:56 43.69 43.69 43.66 43.66 3.5K
14:57 43.70 43.70 43.67 43.67 1.9K
14:58 43.63 43.63 43.63 43.63 5.6K
14:59 43.63 43.63 43.62 43.62 0.8K
15:00 43.64 43.64 43.64 43.64 1.5K
15:01 43.68 43.68 43.67 43.67 1.1K
15:02 43.72 43.75 43.72 43.75 6.5K
15:04 43.75 43.80 43.75 43.77 9.3K
15:05 43.78 43.78 43.76 43.76 1.5K
15:06 43.75 43.75 43.75 43.75 0.5K
15:07 43.74 43.74 43.74 43.74 0.2K
15:08 43.73 43.73 43.73 43.73 0.3K
15:09 43.73 43.73 43.73 43.73 2.7K
15:10 43.65 43.65 43.61 43.61 1.0K
15:11 43.57 43.57 43.56 43.56 4.3K
15:12 43.59 43.59 43.58 43.58 1.7K
15:13 43.55 43.55 43.55 43.55 3.1K
15:14 43.51 43.51 43.51 43.51 0.6K
15:15 43.46 43.48 43.46 43.48 0.3K
15:16 43.50 43.52 43.50 43.52 3.4K
15:17 43.52 43.56 43.52 43.56 0.6K
15:18 43.55 43.60 43.55 43.60 0.9K
15:19 43.62 43.67 43.62 43.67 16.7K
15:20 43.71 43.71 43.70 43.70 0.5K
15:21 43.66 43.66 43.64 43.66 0.8K
15:22 43.61 43.63 43.61 43.63 2.9K
15:23 43.64 43.68 43.64 43.68 3.5K
15:24 43.66 43.66 43.62 43.62 0.6K
15:25 43.63 43.63 43.62 43.62 1.4K
15:27 43.60 43.64 43.60 43.64 32.0K
15:28 43.65 43.65 43.65 43.65 53.3K
15:29 43.67 43.67 43.67 43.67 4.0K
15:30 43.65 43.65 43.65 43.65 0.6K
15:31 43.61 43.61 43.61 43.61 3.7K
15:32 43.61 43.61 43.61 43.61 0.7K
15:33 43.57 43.57 43.57 43.57 3.0K
15:34 43.57 43.57 43.57 43.57 0.1K
15:35 43.53 43.53 43.52 43.52 5.7K
15:36 43.56 43.56 43.56 43.56 0.9K
15:37 43.60 43.60 43.60 43.60 1.8K
15:38 43.58 43.58 43.58 43.58 1.5K
15:39 43.55 43.55 43.55 43.55 1.2K
15:40 43.58 43.58 43.56 43.56 3.3K
15:41 43.55 43.55 43.55 43.55 2.2K
15:43 43.53 43.53 43.49 43.49 4.6K
15:44 43.49 43.49 43.49 43.49 0.4K
15:45 43.46 43.52 43.46 43.52 15.2K
15:46 43.51 43.55 43.51 43.55 2.9K
15:47 43.54 43.55 43.53 43.54 2.2K
15:48 43.50 43.50 43.50 43.50 0.3K
15:49 43.47 43.47 43.47 43.47 1.0K
15:50 43.48 43.48 43.44 43.44 42.4K
15:51 43.44 43.51 43.44 43.51 19.8K
15:52 43.52 43.52 43.52 43.52 1.1K
15:53 43.52 43.52 43.49 43.49 1.5K
15:54 43.52 43.52 43.51 43.51 0.4K
15:55 43.57 43.60 43.56 43.58 7.4K
15:56 43.57 43.57 43.57 43.57 1.3K
15:57 43.54 43.54 43.54 43.54 1.6K
15:58 43.55 43.56 43.53 43.53 2.2K
15:59 43.50 43.54 43.49 43.51 73.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles