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 43.08 43.32 43.08 43.32 50.6K
09:31 43.25 43.25 43.18 43.18 1.7K
09:32 43.09 43.09 43.02 43.02 2.8K
09:33 43.05 43.06 42.97 42.97 13.7K
09:34 42.91 43.01 42.91 43.01 5.9K
09:35 42.98 42.98 42.88 42.88 4.3K
09:36 42.92 43.05 42.92 43.05 8.9K
09:37 43.02 43.05 43.02 43.03 4.7K
09:38 43.02 43.02 42.98 42.98 1.2K
09:39 42.98 42.99 42.87 42.88 9.8K
09:40 42.87 42.95 42.87 42.87 11.3K
09:41 42.86 42.91 42.86 42.88 9.5K
09:42 42.93 42.93 42.86 42.88 9.0K
09:43 42.88 42.88 42.75 42.75 6.8K
09:44 42.73 42.77 42.72 42.77 2.9K
09:45 42.72 42.74 42.68 42.68 26.4K
09:46 42.65 42.72 42.62 42.64 38.4K
09:47 42.62 42.70 42.62 42.67 33.3K
09:48 42.67 42.67 42.61 42.67 13.0K
09:49 42.64 42.64 42.61 42.62 1.3K
09:50 42.69 42.69 42.59 42.59 18.3K
09:51 42.60 42.75 42.60 42.75 9.8K
09:52 42.72 42.72 42.68 42.68 2.0K
09:53 42.77 42.95 42.77 42.95 14.3K
09:54 42.97 43.05 42.96 42.96 35.4K
09:55 43.00 43.00 42.95 42.96 1.0K
09:56 42.92 43.01 42.92 42.98 1.6K
09:57 42.96 42.96 42.90 42.94 4.2K
09:58 42.90 42.90 42.87 42.87 1.5K
09:59 42.88 42.90 42.86 42.86 5.5K
10:00 42.88 42.89 42.85 42.85 5.2K
10:01 42.86 42.96 42.86 42.96 2.1K
10:02 42.95 42.99 42.95 42.95 4.8K
10:03 42.91 42.97 42.91 42.97 13.2K
10:04 42.96 43.01 42.94 42.97 6.2K
10:05 42.95 42.95 42.90 42.90 1.2K
10:06 42.88 42.91 42.82 42.82 16.7K
10:07 42.88 42.89 42.85 42.85 1.3K
10:08 42.82 42.82 42.72 42.72 5.0K
10:09 42.72 42.76 42.72 42.76 7.5K
10:10 42.74 42.74 42.65 42.69 10.4K
10:11 42.71 42.72 42.64 42.64 18.9K
10:12 42.74 42.74 42.71 42.71 6.1K
10:13 42.68 42.73 42.68 42.68 3.4K
10:14 42.70 42.70 42.66 42.66 8.9K
10:15 42.69 42.69 42.62 42.62 6.0K
10:16 42.61 42.62 42.50 42.53 19.1K
10:17 42.52 42.54 42.49 42.50 8.5K
10:18 42.53 42.56 42.51 42.54 10.0K
10:19 42.52 42.58 42.51 42.58 8.9K
10:20 42.56 42.56 42.52 42.54 3.0K
10:21 42.57 42.58 42.53 42.54 5.3K
10:22 42.49 42.49 42.46 42.47 5.0K
10:23 42.45 42.46 42.38 42.40 5.9K
10:24 42.43 42.46 42.43 42.46 15.3K
10:25 42.47 42.47 42.40 42.42 2.7K
10:26 42.39 42.40 42.35 42.35 4.7K
10:27 42.30 42.30 42.22 42.22 46.2K
10:28 42.22 42.22 42.09 42.09 82.9K
10:29 42.09 42.09 42.03 42.05 19.9K
10:30 42.11 42.11 41.99 41.99 45.8K
10:31 41.99 42.00 41.89 41.96 33.1K
10:32 41.99 42.15 41.99 42.13 27.6K
10:33 42.11 42.15 42.10 42.14 8.6K
10:34 42.15 42.17 42.12 42.12 5.8K
10:35 42.15 42.15 42.04 42.03 5.3K
10:36 42.00 42.00 41.96 41.96 18.0K
10:37 41.97 42.02 41.97 42.02 18.9K
10:38 42.08 42.08 42.00 42.00 7.3K
10:39 42.04 42.04 41.97 42.01 12.9K
10:40 41.97 41.99 41.94 41.94 7.7K
10:41 41.97 41.97 41.80 41.80 30.3K
10:42 41.81 41.88 41.80 41.88 32.7K
10:43 41.81 41.84 41.80 41.84 11.5K
10:44 41.82 41.94 41.82 41.92 11.9K
10:45 41.92 41.93 41.87 41.88 17.2K
10:46 41.85 41.98 41.85 41.93 22.2K
10:47 41.92 41.96 41.89 41.89 16.6K
10:48 41.88 41.88 41.81 41.81 8.0K
10:49 41.79 41.93 41.79 41.89 16.2K
10:50 41.92 41.92 41.88 41.89 22.4K
10:51 41.90 41.96 41.88 41.96 34.0K
10:52 41.95 42.01 41.95 41.99 9.1K
10:53 41.99 42.00 41.96 41.99 19.2K
10:54 41.97 42.01 41.97 41.99 5.6K
10:55 41.95 41.96 41.91 41.91 22.5K
10:56 41.89 41.89 41.86 41.89 3.2K
10:57 41.93 41.93 41.87 41.87 7.6K
10:58 41.88 41.88 41.83 41.83 9.1K
10:59 41.81 41.83 41.80 41.80 7.6K
11:00 41.89 41.89 41.79 41.81 20.1K
11:01 41.77 41.80 41.73 41.73 10.9K
11:02 41.75 41.82 41.75 41.79 10.1K
11:03 41.78 41.81 41.76 41.81 38.3K
11:04 41.83 41.83 41.79 41.79 8.4K
11:05 41.80 41.80 41.76 41.77 2.3K
11:06 41.77 41.81 41.75 41.74 9.4K
11:07 41.76 41.76 41.62 41.72 26.0K
11:08 41.77 41.89 41.77 41.85 3.8K
11:09 41.81 41.86 41.81 41.86 8.9K
11:10 41.84 41.86 41.78 41.86 6.8K
11:11 41.82 41.88 41.78 41.78 17.3K
11:12 41.79 41.79 41.76 41.76 3.2K
11:13 41.75 41.79 41.75 41.79 4.9K
11:14 41.80 41.80 41.76 41.76 9.3K
11:15 41.77 41.77 41.71 41.71 2.3K
11:16 41.68 41.74 41.68 41.74 2.5K
11:17 41.76 41.89 41.76 41.85 17.7K
11:18 41.82 41.88 41.82 41.87 17.7K
11:19 41.82 41.84 41.80 41.83 17.2K
11:20 41.83 41.83 41.83 41.83 2.2K
11:21 41.92 41.94 41.89 41.93 9.8K
11:22 41.95 41.95 41.95 41.95 1.3K
11:23 41.94 41.99 41.94 41.99 3.4K
11:24 42.00 42.00 41.97 41.99 3.6K
11:25 42.01 42.01 41.98 41.99 8.3K
11:26 42.01 42.07 42.01 42.07 4.0K
11:27 42.09 42.13 42.09 42.13 4.0K
11:28 42.10 42.11 42.08 42.11 1.1K
11:29 42.11 42.17 42.11 42.17 7.3K
11:30 42.15 42.21 42.14 42.15 11.3K
11:31 42.11 42.12 42.07 42.11 15.8K
11:32 42.12 42.12 42.07 42.08 7.6K
11:33 42.05 42.05 42.05 42.05 4.4K
11:34 42.07 42.10 42.07 42.07 1.4K
11:35 42.07 42.07 42.03 42.03 7.3K
11:36 42.00 42.00 41.97 41.97 7.6K
11:37 42.00 42.02 41.99 41.99 6.5K
11:38 41.99 41.99 41.96 41.96 12.6K
11:39 42.01 42.01 41.99 41.99 2.5K
11:40 41.97 42.01 41.96 42.01 4.6K
11:41 42.01 42.01 41.96 41.96 3.9K
11:42 42.01 42.02 42.00 42.02 2.2K
11:43 42.08 42.12 42.08 42.12 6.3K
11:44 42.12 42.13 42.08 42.08 10.5K
11:45 42.09 42.09 42.01 42.01 6.3K
11:46 42.05 42.05 42.02 42.04 1.7K
11:47 42.01 42.01 41.88 41.88 4.4K
11:48 41.90 41.97 41.90 41.96 12.9K
11:49 41.89 41.95 41.89 41.95 12.1K
11:50 41.92 41.93 41.89 41.93 28.2K
11:51 41.92 41.95 41.89 41.89 8.2K
11:52 41.91 41.93 41.91 41.93 2.5K
11:53 41.89 41.89 41.85 41.89 2.3K
11:54 41.93 41.93 41.91 41.91 2.3K
11:55 41.91 41.91 41.88 41.91 1.0K
11:56 41.90 41.90 41.90 41.90 6.0K
11:57 41.89 41.89 41.86 41.87 3.1K
11:58 41.91 41.91 41.86 41.86 0.7K
11:59 41.83 41.83 41.80 41.80 3.0K
12:00 41.82 41.82 41.79 41.81 3.5K
12:01 41.80 41.80 41.78 41.79 2.5K
12:02 41.82 41.84 41.82 41.84 1.0K
12:03 41.83 41.84 41.83 41.84 2.0K
12:04 41.91 41.92 41.90 41.92 3.5K
12:05 41.92 41.92 41.83 41.83 2.6K
12:06 41.84 41.90 41.84 41.90 6.0K
12:07 41.92 41.92 41.84 41.84 8.2K
12:08 41.90 41.90 41.83 41.83 16.7K
12:09 41.84 41.90 41.84 41.90 10.3K
12:10 41.90 41.92 41.90 41.90 2.7K
12:11 41.91 41.91 41.90 41.91 5.2K
12:12 41.93 41.93 41.93 41.93 0.5K
12:13 41.90 41.90 41.86 41.86 7.5K
12:14 41.84 41.86 41.77 41.77 3.7K
12:15 41.74 41.80 41.74 41.78 5.4K
12:16 41.75 41.82 41.75 41.82 3.2K
12:17 41.84 41.84 41.79 41.79 1.6K
12:18 41.72 41.75 41.67 41.75 3.0K
12:19 41.76 41.77 41.76 41.76 7.6K
12:20 41.76 41.79 41.73 41.76 21.0K
12:21 41.77 41.83 41.77 41.77 3.7K
12:22 41.79 41.84 41.79 41.84 3.6K
12:23 41.83 41.84 41.82 41.84 31.5K
12:24 41.84 41.84 41.82 41.84 4.9K
12:25 41.88 41.88 41.74 41.74 8.1K
12:26 41.74 41.74 41.72 41.74 3.5K
12:27 41.72 41.73 41.71 41.71 4.9K
12:28 41.70 41.70 41.69 41.69 1.0K
12:29 41.70 41.70 41.67 41.67 9.5K
12:30 41.67 41.67 41.67 41.67 8.8K
12:31 41.68 41.68 41.63 41.63 8.5K
12:32 41.67 41.70 41.67 41.70 16.7K
12:33 41.74 41.74 41.72 41.72 1.7K
12:34 41.71 41.71 41.66 41.69 2.6K
12:35 41.73 41.73 41.68 41.68 1.2K
12:36 41.65 41.65 41.58 41.58 14.5K
12:37 41.51 41.73 41.51 41.66 56.7K
12:38 41.67 41.68 41.60 41.60 8.8K
12:39 41.57 41.57 41.52 41.55 7.1K
12:40 41.54 41.54 41.45 41.53 21.9K
12:41 41.50 41.51 41.45 41.50 7.6K
12:42 41.57 41.59 41.55 41.55 6.0K
12:43 41.59 41.59 41.50 41.50 7.9K
12:44 41.49 41.52 41.49 41.52 6.3K
12:45 41.55 41.57 41.49 41.49 4.3K
12:46 41.46 41.47 41.42 41.42 1.8K
12:47 41.50 41.50 41.44 41.46 7.2K
12:48 41.44 41.45 41.42 41.42 9.1K
12:49 41.43 41.43 41.39 41.41 32.7K
12:50 41.39 41.42 41.33 41.33 36.4K
12:51 41.37 41.49 41.37 41.49 22.4K
12:52 41.51 41.54 41.51 41.52 8.2K
12:53 41.53 41.61 41.53 41.56 20.4K
12:54 41.54 41.55 41.50 41.50 5.1K
12:55 41.52 41.53 41.51 41.51 6.8K
12:56 41.48 41.49 41.46 41.49 21.6K
12:57 41.47 41.47 41.34 41.36 7.0K
12:58 41.36 41.37 41.34 41.34 18.1K
12:59 41.34 41.34 41.26 41.30 50.7K
13:00 41.30 41.36 41.27 41.36 16.4K
13:01 41.35 41.37 41.25 41.32 8.5K
13:02 41.32 41.32 41.30 41.31 6.8K
13:03 41.38 41.40 41.33 41.33 15.1K
13:04 41.30 41.31 41.27 41.28 3.7K
13:05 41.32 41.34 41.22 41.23 72.4K
13:06 41.22 41.32 41.22 41.27 17.6K
13:07 41.29 41.29 41.20 41.22 12.3K
13:08 41.22 41.27 41.22 41.25 7.6K
13:09 41.32 41.32 41.25 41.27 12.4K
13:10 41.29 41.32 41.27 41.32 3.8K
13:11 41.37 41.43 41.36 41.38 6.1K
13:12 41.40 41.42 41.40 41.42 3.3K
13:13 41.40 41.43 41.35 41.39 6.0K
13:14 41.40 41.47 41.39 41.47 5.3K
13:15 41.48 41.48 41.42 41.42 4.3K
13:16 41.44 41.44 41.36 41.36 21.0K
13:17 41.39 41.45 41.39 41.45 1.8K
13:18 41.44 41.44 41.39 41.39 6.0K
13:19 41.41 41.42 41.38 41.42 11.4K
13:20 41.43 41.44 41.41 41.43 35.6K
13:21 41.40 41.43 41.38 41.39 13.3K
13:22 41.40 41.46 41.38 41.46 3.1K
13:23 41.47 41.52 41.47 41.52 5.3K
13:24 41.55 41.55 41.55 41.55 0.2K
13:25 41.53 41.55 41.52 41.54 15.5K
13:26 41.56 41.56 41.54 41.54 4.8K
13:27 41.59 41.59 41.56 41.55 6.8K
13:28 41.60 41.60 41.60 41.60 3.7K
13:29 41.59 41.61 41.58 41.60 7.4K
13:30 41.57 41.63 41.57 41.63 3.1K
13:31 41.65 41.65 41.64 41.64 2.1K
13:32 41.68 41.68 41.68 41.68 0.5K
13:33 41.68 41.71 41.68 41.70 2.3K
13:34 41.71 41.71 41.70 41.70 1.0K
13:35 41.69 41.69 41.65 41.65 10.6K
13:36 41.65 41.67 41.65 41.67 12.2K
13:37 41.68 41.73 41.68 41.71 12.4K
13:38 41.73 41.73 41.72 41.73 2.6K
13:39 41.73 41.74 41.68 41.68 2.8K
13:40 41.68 41.68 41.68 41.68 2.0K
13:41 41.72 41.73 41.68 41.68 7.1K
13:42 41.65 41.65 41.64 41.65 3.1K
13:43 41.64 41.68 41.64 41.66 15.7K
13:44 41.66 41.66 41.61 41.61 7.3K
13:45 41.61 41.62 41.60 41.60 3.8K
13:46 41.57 41.57 41.52 41.52 1.1K
13:47 41.55 41.61 41.55 41.61 10.9K
13:48 41.58 41.62 41.58 41.62 12.9K
13:49 41.66 41.66 41.64 41.64 2.2K
13:50 41.68 41.68 41.66 41.66 0.9K
13:51 41.74 41.76 41.73 41.73 17.1K
13:52 41.69 41.69 41.65 41.65 6.5K
13:53 41.69 41.69 41.68 41.68 4.1K
13:54 41.68 41.70 41.67 41.70 4.5K
13:55 41.74 41.74 41.73 41.74 9.5K
13:56 41.76 41.76 41.76 41.76 1.5K
13:57 41.78 41.78 41.74 41.74 5.7K
13:58 41.76 41.80 41.75 41.80 2.0K
13:59 41.77 41.77 41.77 41.77 1.5K
14:00 41.76 41.78 41.76 41.78 1.5K
14:01 41.70 41.70 41.68 41.68 2.0K
14:02 41.69 41.74 41.69 41.72 1.3K
14:03 41.71 41.71 41.66 41.66 0.9K
14:04 41.70 41.70 41.70 41.70 1.0K
14:05 41.66 41.68 41.66 41.68 1.9K
14:06 41.65 41.65 41.65 41.65 2.8K
14:07 41.70 41.71 41.70 41.71 2.8K
14:08 41.70 41.70 41.70 41.70 1.0K
14:09 41.75 41.75 41.75 41.75 0.2K
14:10 41.76 41.76 41.73 41.73 4.9K
14:11 41.76 41.76 41.75 41.75 1.3K
14:12 41.75 41.77 41.74 41.77 4.9K
14:13 41.74 41.74 41.74 41.74 1.4K
14:14 41.75 41.75 41.74 41.74 0.5K
14:15 41.72 41.72 41.72 41.72 1.3K
14:16 41.75 41.77 41.74 41.74 1.6K
14:17 41.69 41.69 41.69 41.69 0.8K
14:19 41.69 41.69 41.66 41.66 3.2K
14:20 41.65 41.66 41.61 41.63 6.6K
14:21 41.60 41.62 41.60 41.62 3.4K
14:22 41.67 41.70 41.67 41.68 0.8K
14:23 41.66 41.66 41.66 41.66 0.5K
14:24 41.69 41.71 41.68 41.71 3.5K
14:25 41.69 41.70 41.69 41.70 0.4K
14:26 41.73 41.74 41.70 41.70 6.1K
14:27 41.67 41.67 41.62 41.63 3.0K
14:28 41.61 41.62 41.61 41.62 5.1K
14:29 41.61 41.61 41.57 41.59 6.0K
14:30 41.57 41.57 41.57 41.57 0.1K
14:31 41.60 41.62 41.60 41.61 0.9K
14:32 41.63 41.63 41.61 41.61 1.3K
14:33 41.61 41.61 41.57 41.58 28.9K
14:34 41.60 41.60 41.59 41.59 0.3K
14:35 41.60 41.63 41.60 41.62 1.9K
14:36 41.60 41.60 41.57 41.57 1.1K
14:37 41.56 41.58 41.54 41.55 2.7K
14:38 41.52 41.52 41.46 41.46 7.5K
14:39 41.47 41.48 41.47 41.47 2.5K
14:40 41.50 41.50 41.48 41.48 1.4K
14:41 41.47 41.48 41.42 41.42 4.8K
14:42 41.40 41.41 41.38 41.38 3.8K
14:43 41.38 41.38 41.35 41.35 1.4K
14:44 41.32 41.34 41.32 41.34 6.9K
14:45 41.34 41.37 41.34 41.36 3.8K
14:46 41.41 41.41 41.38 41.38 6.2K
14:47 41.40 41.40 41.39 41.39 1.9K
14:48 41.36 41.36 41.31 41.31 5.5K
14:49 41.31 41.33 41.26 41.26 3.5K
14:50 41.27 41.30 41.25 41.25 6.3K
14:51 41.19 41.22 41.14 41.15 23.4K
14:52 41.16 41.19 41.15 41.19 6.3K
14:53 41.25 41.34 41.23 41.31 6.0K
14:54 41.35 41.42 41.32 41.42 7.3K
14:55 41.44 41.44 41.39 41.40 9.1K
14:56 41.36 41.36 41.33 41.36 40.3K
14:57 41.35 41.36 41.35 41.36 6.5K
14:58 41.38 41.38 41.36 41.36 0.6K
14:59 41.38 41.38 41.35 41.35 2.3K
15:00 41.34 41.38 41.32 41.32 21.7K
15:01 41.27 41.27 41.22 41.22 3.1K
15:02 41.18 41.22 41.17 41.18 4.0K
15:03 41.19 41.22 41.16 41.16 15.3K
15:04 41.17 41.18 41.08 41.13 18.7K
15:05 41.18 41.18 41.12 41.12 4.7K
15:06 41.18 41.18 41.06 41.09 5.3K
15:07 41.08 41.13 41.07 41.09 7.3K
15:08 41.12 41.12 41.11 41.12 2.8K
15:09 41.12 41.17 41.09 41.16 4.8K
15:10 41.15 41.16 41.11 41.16 5.6K
15:11 41.13 41.13 41.11 41.13 1.9K
15:12 41.14 41.15 41.11 41.13 2.7K
15:13 41.16 41.16 41.11 41.11 1.7K
15:14 41.14 41.14 41.13 41.13 6.2K
15:15 41.14 41.14 41.08 41.08 1.9K
15:16 41.06 41.06 41.06 41.06 1.4K
15:17 41.08 41.08 41.05 41.07 4.1K
15:18 41.09 41.21 41.09 41.18 13.8K
15:19 41.21 41.29 41.21 41.29 7.6K
15:20 41.30 41.34 41.28 41.34 4.7K
15:21 41.37 41.46 41.37 41.45 4.2K
15:22 41.42 41.45 41.40 41.45 10.6K
15:23 41.44 41.49 41.44 41.49 6.4K
15:24 41.47 41.47 41.47 41.47 0.5K
15:25 41.53 41.54 41.52 41.52 11.1K
15:26 41.52 41.54 41.49 41.54 1.2K
15:27 41.55 41.56 41.53 41.55 2.0K
15:28 41.54 41.54 41.54 41.54 2.1K
15:29 41.54 41.54 41.50 41.53 3.6K
15:30 41.53 41.57 41.53 41.57 11.7K
15:31 41.55 41.55 41.49 41.49 1.0K
15:32 41.48 41.48 41.48 41.48 0.9K
15:33 41.52 41.53 41.50 41.50 3.1K
15:34 41.48 41.51 41.46 41.48 2.9K
15:35 41.54 41.54 41.52 41.52 5.0K
15:36 41.52 41.57 41.52 41.57 6.6K
15:37 41.57 41.57 41.55 41.55 6.4K
15:38 41.55 41.55 41.54 41.54 1.3K
15:39 41.54 41.55 41.52 41.52 4.1K
15:40 41.52 41.54 41.51 41.54 6.6K
15:41 41.54 41.54 41.47 41.51 7.0K
15:42 41.51 41.51 41.48 41.49 9.0K
15:43 41.47 41.51 41.47 41.51 5.0K
15:44 41.50 41.50 41.46 41.46 2.9K
15:45 41.45 41.50 41.45 41.50 3.7K
15:46 41.48 41.48 41.45 41.46 10.7K
15:47 41.47 41.47 41.40 41.40 8.4K
15:48 41.39 41.41 41.39 41.41 2.6K
15:49 41.45 41.45 41.42 41.43 6.9K
15:50 41.40 41.41 41.37 41.40 12.7K
15:51 41.41 41.43 41.40 41.42 3.2K
15:52 41.39 41.39 41.35 41.35 3.1K
15:53 41.36 41.36 41.30 41.30 5.7K
15:54 41.30 41.34 41.30 41.32 7.0K
15:55 41.43 41.43 41.40 41.43 10.5K
15:56 41.39 41.40 41.39 41.39 6.2K
15:57 41.37 41.41 41.37 41.38 4.2K
15:58 41.32 41.34 41.29 41.29 13.3K
15:59 41.36 41.39 41.29 41.29 82.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles