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 44.05 44.12 44.05 44.08 67.8K
09:31 44.08 44.18 44.05 44.16 14.6K
09:32 44.16 44.16 44.15 44.15 5.3K
09:33 44.18 44.20 44.18 44.20 6.7K
09:34 44.19 44.19 44.12 44.12 6.3K
09:35 44.16 44.16 44.12 44.12 5.1K
09:36 44.14 44.14 44.02 44.06 17.1K
09:37 44.09 44.11 44.07 44.10 23.0K
09:38 44.06 44.11 44.06 44.11 5.5K
09:39 44.12 44.19 44.12 44.19 60.5K
09:40 44.16 44.19 44.14 44.14 20.3K
09:41 44.16 44.19 44.13 44.16 13.5K
09:42 44.13 44.13 44.05 44.05 13.3K
09:43 44.06 44.09 44.05 44.08 7.3K
09:44 44.07 44.07 43.94 43.94 18.0K
09:45 43.93 43.95 43.90 43.92 9.3K
09:46 43.94 43.98 43.90 43.98 14.4K
09:47 44.01 44.05 44.01 44.01 33.2K
09:48 44.01 44.01 43.96 43.96 10.2K
09:49 43.98 44.00 43.98 43.98 6.9K
09:50 43.98 44.01 43.98 44.01 2.7K
09:51 44.02 44.05 44.02 44.05 7.8K
09:52 44.09 44.09 44.04 44.06 3.6K
09:53 44.10 44.14 44.10 44.14 3.6K
09:54 44.15 44.15 44.12 44.12 4.6K
09:55 44.13 44.13 44.08 44.12 3.0K
09:56 44.11 44.12 44.10 44.10 0.8K
09:57 44.16 44.25 44.16 44.25 10.4K
09:58 44.33 44.38 44.32 44.34 19.5K
09:59 44.31 44.39 44.31 44.34 25.4K
10:00 44.35 44.35 44.29 44.30 9.1K
10:01 44.31 44.31 44.28 44.28 4.1K
10:02 44.26 44.27 44.24 44.24 5.5K
10:03 44.24 44.24 44.22 44.23 6.8K
10:04 44.24 44.27 44.23 44.26 8.3K
10:05 44.26 44.26 44.23 44.23 3.6K
10:06 44.24 44.29 44.24 44.29 3.5K
10:07 44.28 44.28 44.23 44.24 5.3K
10:08 44.22 44.22 44.21 44.21 1.0K
10:09 44.17 44.19 44.10 44.11 19.2K
10:10 44.11 44.11 44.09 44.09 7.0K
10:11 44.09 44.13 44.09 44.10 4.3K
10:12 44.10 44.11 44.08 44.11 2.7K
10:13 44.13 44.13 44.12 44.12 1.1K
10:14 44.08 44.09 44.07 44.09 10.6K
10:15 44.04 44.04 43.99 43.99 14.5K
10:16 44.02 44.02 44.02 44.02 1.0K
10:17 44.02 44.06 44.02 44.04 2.2K
10:18 43.98 44.00 43.98 44.00 2.2K
10:19 44.02 44.02 43.97 43.97 8.3K
10:20 43.94 43.98 43.92 43.92 5.5K
10:21 43.96 43.96 43.96 43.96 6.9K
10:22 43.94 43.95 43.94 43.95 5.9K
10:23 44.03 44.04 44.03 44.04 1.0K
10:24 44.03 44.04 44.03 44.04 6.2K
10:25 44.02 44.04 44.02 44.04 2.8K
10:26 44.07 44.08 44.07 44.08 6.5K
10:28 44.03 44.04 44.02 44.03 8.8K
10:29 44.03 44.04 44.03 44.04 1.2K
10:30 44.04 44.07 44.04 44.07 4.3K
10:31 44.09 44.15 44.09 44.15 4.0K
10:32 44.15 44.17 44.13 44.17 13.4K
10:33 44.19 44.22 44.19 44.20 4.2K
10:34 44.18 44.23 44.18 44.23 5.7K
10:35 44.28 44.28 44.28 44.28 3.7K
10:36 44.23 44.25 44.23 44.24 4.6K
10:37 44.25 44.26 44.22 44.22 3.5K
10:38 44.22 44.22 44.20 44.20 0.4K
10:39 44.22 44.24 44.22 44.24 5.3K
10:40 44.29 44.29 44.28 44.29 2.3K
10:41 44.29 44.31 44.28 44.28 6.4K
10:42 44.29 44.30 44.29 44.30 2.4K
10:43 44.30 44.30 44.30 44.30 1.6K
10:44 44.30 44.30 44.30 44.30 2.0K
10:45 44.28 44.28 44.24 44.24 14.0K
10:46 44.28 44.28 44.25 44.26 1.9K
10:47 44.23 44.26 44.23 44.26 4.0K
10:49 44.28 44.28 44.26 44.27 11.5K
10:50 44.25 44.27 44.25 44.27 5.3K
10:51 44.26 44.26 44.21 44.21 5.8K
10:52 44.22 44.22 44.17 44.17 3.2K
10:53 44.17 44.18 44.16 44.18 5.0K
10:54 44.18 44.21 44.18 44.20 8.5K
10:55 44.20 44.20 44.17 44.18 4.0K
10:56 44.19 44.19 44.15 44.15 7.9K
10:57 44.19 44.20 44.19 44.20 5.1K
10:58 44.25 44.27 44.25 44.27 4.3K
10:59 44.26 44.26 44.25 44.25 3.8K
11:00 44.25 44.27 44.25 44.26 2.6K
11:01 44.26 44.26 44.26 44.26 1.1K
11:02 44.29 44.30 44.29 44.29 2.1K
11:03 44.27 44.27 44.23 44.23 27.1K
11:04 44.26 44.28 44.26 44.28 3.5K
11:05 44.28 44.28 44.28 44.28 6.6K
11:06 44.22 44.22 44.22 44.22 2.4K
11:08 44.17 44.17 44.17 44.17 0.7K
11:09 44.17 44.19 44.17 44.18 2.6K
11:11 44.19 44.23 44.19 44.23 6.3K
11:12 44.21 44.21 44.21 44.21 1.1K
11:13 44.18 44.18 44.18 44.18 6.2K
11:14 44.20 44.20 44.20 44.20 0.3K
11:16 44.25 44.25 44.25 44.25 1.6K
11:17 44.22 44.22 44.22 44.22 1.9K
11:18 44.26 44.26 44.26 44.26 0.6K
11:19 44.29 44.29 44.29 44.29 1.7K
11:20 44.30 44.30 44.25 44.27 5.5K
11:21 44.26 44.26 44.22 44.22 8.5K
11:22 44.19 44.19 44.19 44.19 0.6K
11:23 44.19 44.19 44.19 44.19 6.6K
11:25 44.19 44.22 44.19 44.22 6.6K
11:26 44.22 44.22 44.16 44.16 2.6K
11:27 44.17 44.17 44.11 44.11 6.9K
11:28 44.12 44.12 44.12 44.12 3.3K
11:29 44.11 44.11 44.11 44.11 4.0K
11:32 44.15 44.15 44.15 44.15 4.2K
11:33 44.18 44.19 44.18 44.18 5.6K
11:35 44.20 44.20 44.18 44.18 4.7K
11:36 44.18 44.18 44.18 44.18 2.8K
11:37 44.14 44.14 44.14 44.14 4.3K
11:38 44.14 44.15 44.12 44.12 6.2K
11:39 44.14 44.14 44.12 44.12 2.4K
11:40 44.10 44.10 44.07 44.07 4.6K
11:41 44.08 44.08 44.08 44.08 0.4K
11:42 44.06 44.06 44.05 44.06 3.6K
11:43 44.06 44.07 44.06 44.07 4.6K
11:44 44.07 44.08 44.07 44.07 1.5K
11:45 44.08 44.08 44.06 44.06 5.1K
11:46 44.07 44.07 44.07 44.07 0.4K
11:47 44.01 44.01 44.00 44.00 19.7K
11:48 44.03 44.03 44.02 44.02 6.1K
11:49 44.01 44.01 44.00 44.00 2.2K
11:50 44.01 44.01 43.99 43.99 2.2K
11:51 44.00 44.05 44.00 44.05 4.7K
11:52 44.01 44.01 44.01 44.01 2.4K
11:53 43.98 43.98 43.98 43.98 0.6K
11:55 44.04 44.08 44.04 44.07 6.9K
11:56 44.09 44.09 44.08 44.08 2.3K
11:57 44.05 44.08 44.05 44.07 2.2K
11:58 44.09 44.09 44.09 44.09 1.0K
11:59 44.11 44.11 44.11 44.11 1.3K
12:00 44.11 44.11 44.11 44.11 4.6K
12:02 44.13 44.13 44.13 44.13 3.2K
12:03 44.15 44.19 44.15 44.19 2.2K
12:04 44.18 44.19 44.18 44.19 5.9K
12:05 44.16 44.16 44.15 44.16 1.6K
12:07 44.12 44.12 44.12 44.12 0.8K
12:08 44.12 44.12 44.12 44.12 1.1K
12:09 44.12 44.12 44.11 44.11 5.5K
12:10 44.13 44.13 44.13 44.13 1.6K
12:11 44.14 44.14 44.09 44.09 2.0K
12:12 44.10 44.10 44.09 44.10 8.2K
12:13 44.17 44.17 44.17 44.17 1.2K
12:14 44.18 44.18 44.17 44.18 1.8K
12:15 44.19 44.19 44.19 44.19 2.4K
12:16 44.21 44.24 44.21 44.24 2.8K
12:17 44.24 44.24 44.21 44.22 6.0K
12:18 44.20 44.20 44.20 44.20 2.9K
12:20 44.22 44.22 44.20 44.20 5.9K
12:21 44.20 44.20 44.19 44.19 1.8K
12:24 44.17 44.17 44.12 44.12 4.9K
12:25 44.13 44.13 44.12 44.12 0.9K
12:28 44.10 44.10 44.10 44.10 0.4K
12:29 44.10 44.10 44.10 44.10 1.1K
12:30 44.10 44.12 44.10 44.11 2.8K
12:31 44.12 44.14 44.12 44.14 3.5K
12:32 44.12 44.12 44.12 44.12 0.8K
12:33 44.13 44.13 44.10 44.10 0.9K
12:34 44.09 44.09 44.08 44.08 1.0K
12:35 44.05 44.05 44.04 44.04 5.4K
12:36 44.10 44.10 44.10 44.10 0.6K
12:38 44.13 44.17 44.13 44.17 4.7K
12:41 44.18 44.18 44.16 44.16 6.4K
12:43 44.17 44.17 44.17 44.17 1.6K
12:45 44.15 44.15 44.15 44.15 0.9K
12:47 44.15 44.15 44.15 44.15 0.5K
12:48 44.14 44.14 44.13 44.13 2.7K
12:51 44.13 44.13 44.13 44.13 1.4K
12:54 44.07 44.07 44.07 44.07 0.3K
12:55 44.11 44.14 44.11 44.14 0.7K
12:56 44.15 44.15 44.15 44.15 1.5K
12:58 44.15 44.15 44.15 44.15 1.1K
13:00 44.15 44.15 44.12 44.12 0.8K
13:02 44.12 44.13 44.12 44.13 0.8K
13:03 44.15 44.15 44.14 44.14 0.7K
13:05 44.12 44.13 44.12 44.12 3.1K
13:06 44.21 44.21 44.21 44.21 1.3K
13:07 44.26 44.26 44.26 44.26 4.6K
13:08 44.24 44.24 44.22 44.22 2.8K
13:09 44.25 44.26 44.25 44.26 1.1K
13:10 44.27 44.27 44.27 44.27 4.3K
13:11 44.32 44.32 44.26 44.26 6.3K
13:12 44.24 44.29 44.24 44.29 4.8K
13:14 44.27 44.28 44.27 44.28 6.7K
13:15 44.31 44.33 44.31 44.33 1.6K
13:16 44.34 44.34 44.32 44.32 2.9K
13:17 44.32 44.32 44.32 44.32 1.8K
13:18 44.34 44.35 44.34 44.34 5.5K
13:19 44.32 44.32 44.25 44.25 6.1K
13:20 44.29 44.29 44.29 44.29 1.9K
13:21 44.28 44.28 44.28 44.28 1.0K
13:22 44.32 44.32 44.32 44.32 0.1K
13:23 44.33 44.33 44.31 44.31 1.2K
13:24 44.33 44.33 44.32 44.32 5.5K
13:25 44.32 44.34 44.32 44.33 2.8K
13:26 44.32 44.32 44.32 44.32 1.0K
13:27 44.31 44.31 44.30 44.30 0.7K
13:28 44.28 44.28 44.28 44.28 1.1K
13:29 44.28 44.28 44.28 44.28 0.7K
13:30 44.26 44.27 44.26 44.27 3.3K
13:31 44.27 44.27 44.27 44.27 17.9K
13:32 44.27 44.28 44.27 44.28 4.7K
13:33 44.30 44.31 44.30 44.31 1.3K
13:34 44.30 44.30 44.30 44.30 1.4K
13:35 44.31 44.31 44.31 44.31 0.5K
13:36 44.33 44.33 44.33 44.33 2.6K
13:37 44.33 44.34 44.33 44.34 1.7K
13:38 44.35 44.35 44.35 44.35 0.5K
13:39 44.37 44.37 44.36 44.36 2.8K
13:40 44.37 44.38 44.37 44.38 1.3K
13:41 44.37 44.37 44.34 44.34 1.7K
13:42 44.35 44.35 44.35 44.35 0.7K
13:43 44.32 44.32 44.32 44.32 0.9K
13:44 44.35 44.35 44.35 44.35 2.0K
13:46 44.34 44.34 44.34 44.34 1.3K
13:48 44.27 44.27 44.27 44.27 0.1K
13:49 44.27 44.27 44.27 44.27 0.4K
13:50 44.26 44.27 44.26 44.27 2.8K
13:51 44.25 44.26 44.25 44.26 0.6K
13:52 44.28 44.30 44.28 44.30 1.3K
13:53 44.29 44.30 44.29 44.30 3.8K
13:55 44.28 44.28 44.28 44.28 0.9K
13:56 44.28 44.29 44.28 44.29 1.0K
13:57 44.26 44.26 44.26 44.26 0.1K
13:58 44.29 44.30 44.29 44.30 2.9K
13:59 44.31 44.31 44.30 44.30 0.8K
14:00 44.31 44.31 44.31 44.31 0.5K
14:02 44.29 44.30 44.29 44.30 2.1K
14:04 44.31 44.34 44.31 44.34 3.6K
14:06 44.29 44.29 44.29 44.29 8.3K
14:09 44.30 44.30 44.30 44.30 3.0K
14:10 44.32 44.32 44.29 44.29 3.4K
14:11 44.28 44.30 44.28 44.30 13.6K
14:12 44.29 44.29 44.25 44.25 2.5K
14:13 44.25 44.25 44.25 44.25 1.6K
14:14 44.23 44.23 44.23 44.23 0.3K
14:15 44.21 44.21 44.21 44.21 2.0K
14:16 44.19 44.19 44.19 44.19 13.1K
14:17 44.15 44.16 44.15 44.16 8.2K
14:23 44.13 44.13 44.13 44.13 7.1K
14:24 44.13 44.13 44.13 44.13 1.5K
14:25 44.13 44.16 44.13 44.16 1.7K
14:26 44.11 44.11 44.11 44.11 0.9K
14:27 44.10 44.10 44.08 44.08 4.2K
14:28 44.11 44.11 44.11 44.11 10.3K
14:29 44.12 44.12 44.12 44.12 4.3K
14:30 44.12 44.12 44.12 44.12 2.1K
14:33 44.09 44.09 44.09 44.09 2.9K
14:34 44.07 44.07 44.07 44.07 1.1K
14:35 44.08 44.08 44.08 44.08 1.1K
14:36 44.09 44.09 44.09 44.09 0.8K
14:38 44.09 44.09 44.08 44.09 2.2K
14:39 44.10 44.10 44.10 44.10 0.4K
14:40 44.15 44.16 44.14 44.16 7.2K
14:41 44.17 44.17 44.17 44.17 2.2K
14:43 44.19 44.19 44.19 44.19 1.2K
14:44 44.21 44.21 44.21 44.21 4.1K
14:46 44.19 44.19 44.19 44.19 1.7K
14:49 44.19 44.19 44.19 44.19 1.7K
14:51 44.16 44.19 44.16 44.19 5.7K
14:52 44.19 44.19 44.19 44.19 0.2K
14:53 44.15 44.15 44.13 44.13 0.7K
14:54 44.11 44.13 44.11 44.13 1.1K
14:55 44.13 44.13 44.13 44.13 1.3K
14:56 44.15 44.15 44.15 44.15 0.7K
14:57 44.17 44.17 44.16 44.16 0.5K
14:58 44.17 44.17 44.17 44.17 2.9K
15:02 44.15 44.15 44.14 44.14 5.5K
15:03 44.12 44.17 44.12 44.17 7.9K
15:04 44.17 44.19 44.17 44.19 5.0K
15:05 44.17 44.18 44.17 44.17 2.4K
15:06 44.20 44.20 44.20 44.20 3.9K
15:08 44.13 44.13 44.13 44.13 0.1K
15:09 44.15 44.15 44.15 44.15 2.5K
15:12 44.11 44.12 44.11 44.12 2.6K
15:13 44.11 44.11 44.11 44.11 0.8K
15:14 44.11 44.11 44.10 44.11 0.6K
15:15 44.10 44.10 44.10 44.10 5.1K
15:18 44.11 44.11 44.11 44.11 5.8K
15:19 44.14 44.14 44.14 44.14 4.2K
15:20 44.14 44.14 44.13 44.13 4.0K
15:21 44.11 44.11 44.11 44.11 7.8K
15:22 44.12 44.12 44.12 44.12 2.5K
15:23 44.13 44.14 44.12 44.12 7.9K
15:24 44.14 44.14 44.14 44.14 3.7K
15:25 44.15 44.15 44.15 44.15 2.2K
15:26 44.14 44.18 44.14 44.18 13.8K
15:27 44.20 44.25 44.20 44.21 12.6K
15:28 44.20 44.20 44.20 44.20 3.6K
15:29 44.20 44.21 44.20 44.21 1.6K
15:30 44.21 44.23 44.21 44.23 0.7K
15:31 44.21 44.21 44.21 44.21 1.0K
15:32 44.22 44.22 44.21 44.21 2.0K
15:33 44.22 44.23 44.22 44.23 3.7K
15:34 44.21 44.21 44.21 44.21 8.0K
15:35 44.23 44.23 44.22 44.23 6.7K
15:37 44.22 44.22 44.22 44.22 0.8K
15:39 44.22 44.22 44.21 44.21 8.7K
15:40 44.21 44.21 44.18 44.18 3.9K
15:41 44.18 44.18 44.18 44.18 1.4K
15:42 44.18 44.18 44.18 44.18 2.0K
15:43 44.20 44.20 44.20 44.20 0.2K
15:44 44.21 44.23 44.21 44.23 6.0K
15:45 44.25 44.25 44.25 44.25 3.0K
15:46 44.23 44.23 44.23 44.23 0.8K
15:47 44.22 44.22 44.22 44.22 0.5K
15:48 44.20 44.20 44.20 44.20 1.4K
15:49 44.21 44.24 44.21 44.24 2.1K
15:50 44.24 44.27 44.24 44.27 9.4K
15:51 44.27 44.27 44.27 44.27 0.2K
15:52 44.25 44.25 44.24 44.24 3.7K
15:53 44.22 44.22 44.22 44.22 4.7K
15:54 44.24 44.25 44.21 44.21 9.5K
15:55 44.21 44.23 44.20 44.21 11.0K
15:56 44.20 44.20 44.19 44.19 10.4K
15:57 44.19 44.20 44.19 44.20 3.0K
15:58 44.19 44.21 44.18 44.18 7.6K
15:59 44.20 44.25 44.19 44.21 32.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles