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 45.82 45.83 45.79 45.80 121.5K
09:31 45.79 45.81 45.76 45.79 17.4K
09:32 45.81 45.85 45.81 45.84 10.7K
09:33 45.84 45.90 45.84 45.89 17.0K
09:34 45.86 45.91 45.86 45.91 18.0K
09:35 45.91 45.95 45.89 45.93 16.9K
09:36 45.91 46.02 45.91 45.95 64.4K
09:37 45.95 46.00 45.95 45.98 22.0K
09:38 45.98 46.00 45.89 45.91 17.0K
09:39 45.88 45.90 45.86 45.87 8.7K
09:40 45.88 45.94 45.88 45.89 24.2K
09:41 45.90 45.90 45.81 45.84 11.7K
09:42 45.86 45.86 45.79 45.79 3.3K
09:43 45.79 45.85 45.79 45.84 6.4K
09:44 45.80 45.80 45.69 45.70 6.9K
09:45 45.68 45.69 45.60 45.60 5.8K
09:46 45.56 45.64 45.56 45.64 5.7K
09:47 45.68 45.68 45.61 45.61 10.7K
09:48 45.64 45.70 45.63 45.70 9.5K
09:49 45.72 45.74 45.72 45.74 9.2K
09:50 45.76 45.83 45.76 45.81 24.5K
09:51 45.80 45.84 45.80 45.84 19.1K
09:52 45.83 45.85 45.82 45.82 7.9K
09:53 45.82 45.82 45.77 45.79 6.1K
09:54 45.79 45.79 45.74 45.75 6.6K
09:55 45.73 45.73 45.69 45.71 4.3K
09:56 45.71 45.74 45.69 45.74 2.7K
09:57 45.76 45.80 45.72 45.80 13.1K
09:58 45.82 45.82 45.81 45.81 1.0K
09:59 45.83 45.85 45.83 45.85 6.4K
10:00 45.86 45.92 45.86 45.92 11.8K
10:01 45.95 45.96 45.95 45.96 3.6K
10:02 45.94 45.96 45.94 45.96 5.4K
10:03 45.97 45.99 45.96 45.97 14.4K
10:04 45.97 45.97 45.95 45.95 5.9K
10:05 45.95 45.95 45.93 45.93 8.8K
10:06 45.95 46.00 45.95 46.00 3.9K
10:07 46.00 46.00 45.96 45.97 3.6K
10:08 45.97 46.00 45.97 45.97 12.2K
10:09 45.97 45.99 45.97 45.98 2.4K
10:10 46.01 46.01 46.01 46.00 5.3K
10:11 46.01 46.02 45.99 45.99 17.6K
10:12 46.09 46.12 46.09 46.12 4.2K
10:13 46.11 46.14 46.09 46.09 4.2K
10:14 46.12 46.12 46.03 46.03 2.3K
10:15 46.06 46.06 46.04 46.05 8.1K
10:16 46.08 46.08 46.08 46.08 2.9K
10:17 46.10 46.12 46.09 46.09 8.4K
10:18 46.08 46.15 46.08 46.15 4.0K
10:19 46.16 46.16 46.13 46.13 5.5K
10:20 46.14 46.22 46.14 46.20 14.0K
10:21 46.19 46.21 46.18 46.19 48.0K
10:22 46.19 46.19 46.15 46.18 8.3K
10:23 46.19 46.23 46.19 46.23 5.4K
10:24 46.19 46.21 46.19 46.20 7.5K
10:25 46.21 46.21 46.17 46.17 16.0K
10:26 46.18 46.19 46.17 46.19 9.6K
10:27 46.19 46.19 46.11 46.12 7.2K
10:28 46.11 46.12 46.07 46.07 7.0K
10:29 46.08 46.08 46.07 46.07 1.0K
10:30 46.09 46.10 46.09 46.09 14.4K
10:31 46.09 46.11 46.09 46.11 8.1K
10:32 46.11 46.12 46.09 46.09 7.4K
10:33 46.09 46.09 46.06 46.06 6.0K
10:34 46.03 46.06 46.02 46.04 4.0K
10:35 46.05 46.05 46.02 46.02 2.9K
10:36 46.03 46.03 45.98 45.98 2.2K
10:37 45.97 45.97 45.96 45.97 1.5K
10:38 45.95 45.95 45.93 45.93 7.7K
10:39 45.95 45.95 45.95 45.95 1.4K
10:40 45.98 45.99 45.97 45.97 2.1K
10:41 45.97 45.97 45.97 45.96 0.5K
10:42 45.99 46.04 45.99 46.02 4.9K
10:43 46.02 46.02 45.99 45.99 15.4K
10:44 45.97 45.97 45.97 45.97 3.7K
10:45 45.97 45.97 45.93 45.93 2.3K
10:46 45.96 45.96 45.96 45.96 0.1K
10:47 45.93 45.97 45.93 45.97 3.3K
10:48 45.95 45.95 45.95 45.95 1.3K
10:49 45.94 45.94 45.90 45.90 5.5K
10:50 45.86 45.88 45.86 45.87 15.4K
10:51 45.91 45.93 45.91 45.93 0.7K
10:52 45.90 45.90 45.89 45.89 2.1K
10:53 45.88 45.88 45.88 45.87 1.4K
10:54 45.91 45.91 45.89 45.89 1.6K
10:55 45.89 45.90 45.89 45.90 6.5K
10:56 45.94 45.94 45.90 45.90 9.0K
10:58 45.94 45.94 45.94 45.94 2.1K
10:59 45.94 45.96 45.94 45.95 1.1K
11:00 45.92 45.93 45.92 45.92 2.7K
11:01 45.94 45.96 45.93 45.94 5.0K
11:02 45.94 46.00 45.94 45.99 14.5K
11:03 46.01 46.01 46.00 46.01 4.4K
11:04 46.04 46.04 45.99 45.99 1.4K
11:05 45.99 46.04 45.99 46.04 1.3K
11:06 45.98 46.03 45.95 46.01 18.2K
11:08 46.00 46.00 46.00 46.00 2.1K
11:09 46.00 46.00 46.00 46.00 0.7K
11:10 46.02 46.02 46.01 46.01 6.6K
11:11 46.01 46.01 46.01 46.01 1.0K
11:12 45.99 46.00 45.99 46.00 5.5K
11:13 45.90 45.90 45.90 45.90 0.4K
11:14 45.87 45.87 45.86 45.87 2.2K
11:15 45.87 45.87 45.84 45.87 6.7K
11:16 45.88 45.88 45.85 45.85 12.8K
11:17 45.92 45.92 45.88 45.88 0.6K
11:18 45.91 45.91 45.91 45.91 5.1K
11:19 45.99 45.99 45.98 45.98 3.6K
11:20 46.03 46.04 46.02 46.04 5.4K
11:21 46.02 46.05 46.02 46.03 4.8K
11:22 45.96 45.96 45.95 45.95 3.9K
11:23 45.97 45.97 45.97 45.97 1.4K
11:24 45.97 45.97 45.97 45.96 2.3K
11:25 45.94 45.94 45.94 45.94 1.4K
11:27 45.96 45.96 45.96 45.96 1.7K
11:29 45.88 45.89 45.88 45.89 1.0K
11:31 45.92 45.92 45.92 45.92 0.3K
11:32 45.91 45.91 45.91 45.91 0.4K
11:33 45.96 45.96 45.94 45.95 5.1K
11:34 45.94 45.94 45.92 45.92 0.8K
11:35 45.90 45.92 45.90 45.92 1.9K
11:36 45.93 45.93 45.91 45.91 68.9K
11:38 45.97 45.97 45.97 45.97 0.3K
11:39 45.98 45.98 45.98 45.98 0.7K
11:40 45.98 45.98 45.97 45.98 1.3K
11:41 45.97 45.97 45.97 45.97 0.3K
11:43 45.95 45.95 45.94 45.95 1.2K
11:44 45.95 45.95 45.95 45.95 0.9K
11:45 45.97 45.97 45.95 45.97 2.2K
11:46 46.01 46.01 46.01 46.01 0.4K
11:47 45.98 46.00 45.98 45.99 1.4K
11:48 45.98 46.00 45.98 46.00 1.9K
11:49 46.06 46.06 46.06 46.06 0.4K
11:50 46.03 46.03 45.99 45.99 1.2K
11:51 46.00 46.00 45.97 45.97 6.8K
11:52 45.95 45.97 45.94 45.97 6.7K
11:53 45.97 45.97 45.97 45.97 6.3K
11:54 45.98 45.98 45.98 45.98 3.2K
11:55 46.02 46.02 46.01 46.01 2.3K
11:56 45.98 45.98 45.97 45.97 1.1K
11:57 45.98 45.98 45.97 45.98 14.4K
11:58 46.01 46.01 46.01 46.01 1.2K
11:59 45.99 45.99 45.97 45.98 3.5K
12:00 45.97 45.98 45.95 45.95 1.6K
12:01 45.98 45.99 45.97 45.99 3.5K
12:02 46.01 46.01 46.01 46.01 1.5K
12:03 46.01 46.01 46.00 46.00 0.9K
12:04 46.01 46.01 46.01 46.01 0.4K
12:05 46.03 46.05 46.03 46.05 1.1K
12:06 46.04 46.04 46.04 46.04 1.3K
12:07 45.95 45.95 45.95 45.95 0.5K
12:08 45.94 45.94 45.91 45.91 2.1K
12:09 45.91 45.91 45.89 45.89 0.9K
12:10 45.87 45.90 45.86 45.90 3.0K
12:11 45.92 45.92 45.91 45.91 1.4K
12:12 45.92 45.92 45.92 45.92 1.8K
12:13 45.97 45.97 45.97 45.97 2.3K
12:14 45.94 45.96 45.94 45.96 7.9K
12:15 45.97 45.99 45.97 45.99 1.4K
12:16 46.01 46.03 46.01 46.03 1.0K
12:17 45.99 45.99 45.99 45.99 2.2K
12:18 46.04 46.04 46.04 46.04 1.7K
12:19 46.04 46.05 46.04 46.05 1.6K
12:20 46.07 46.10 46.07 46.10 2.4K
12:21 46.10 46.10 46.10 46.09 2.2K
12:22 46.15 46.15 46.15 46.15 0.6K
12:23 46.15 46.15 46.12 46.12 1.4K
12:24 46.11 46.11 46.10 46.11 5.4K
12:25 46.14 46.15 46.14 46.15 1.2K
12:26 46.13 46.13 46.10 46.13 4.1K
12:27 46.16 46.16 46.16 46.16 0.9K
12:28 46.14 46.16 46.14 46.16 4.9K
12:29 46.15 46.16 46.14 46.14 1.2K
12:30 46.16 46.16 46.15 46.15 1.9K
12:31 46.10 46.12 46.09 46.12 1.2K
12:32 46.12 46.14 46.12 46.14 5.1K
12:33 46.17 46.17 46.17 46.17 0.9K
12:34 46.17 46.18 46.17 46.18 1.1K
12:35 46.19 46.19 46.18 46.18 3.1K
12:36 46.18 46.18 46.15 46.15 1.5K
12:37 46.13 46.13 46.12 46.13 1.0K
12:39 46.20 46.20 46.20 46.20 3.6K
12:40 46.24 46.26 46.24 46.26 6.8K
12:41 46.23 46.23 46.23 46.23 2.6K
12:42 46.29 46.31 46.28 46.29 7.1K
12:43 46.27 46.29 46.27 46.28 4.8K
12:44 46.29 46.29 46.29 46.29 1.2K
12:45 46.31 46.32 46.31 46.32 7.6K
12:46 46.34 46.34 46.32 46.32 1.6K
12:47 46.33 46.35 46.33 46.34 3.2K
12:48 46.33 46.33 46.29 46.29 3.6K
12:49 46.31 46.31 46.31 46.30 0.7K
12:50 46.30 46.30 46.29 46.29 3.2K
12:51 46.30 46.30 46.30 46.30 0.7K
12:52 46.33 46.33 46.32 46.32 0.7K
12:53 46.29 46.29 46.29 46.29 0.4K
12:54 46.29 46.30 46.27 46.29 7.4K
12:55 46.26 46.29 46.26 46.26 12.6K
12:56 46.27 46.27 46.22 46.23 5.8K
12:57 46.22 46.22 46.20 46.20 7.7K
12:58 46.19 46.20 46.19 46.20 3.3K
12:59 46.21 46.21 46.20 46.20 6.6K
13:00 46.20 46.22 46.20 46.22 1.3K
13:01 46.24 46.24 46.22 46.22 1.7K
13:02 46.20 46.20 46.15 46.15 3.6K
13:03 46.14 46.14 46.14 46.14 8.8K
13:04 46.10 46.10 46.08 46.08 5.1K
13:05 46.05 46.10 46.05 46.09 8.6K
13:07 46.09 46.10 46.07 46.07 8.3K
13:08 46.11 46.12 46.11 46.12 1.9K
13:09 46.11 46.11 46.10 46.10 2.9K
13:10 46.09 46.11 46.09 46.10 3.6K
13:11 46.13 46.13 46.11 46.11 3.8K
13:12 46.13 46.16 46.13 46.16 2.8K
13:13 46.13 46.14 46.13 46.14 1.4K
13:14 46.12 46.14 46.12 46.14 1.8K
13:15 46.14 46.14 46.14 46.14 0.8K
13:17 46.18 46.19 46.18 46.19 2.4K
13:18 46.17 46.17 46.17 46.17 1.1K
13:19 46.16 46.16 46.16 46.16 4.7K
13:20 46.15 46.15 46.15 46.15 0.4K
13:21 46.15 46.25 46.15 46.25 18.7K
13:22 46.24 46.24 46.24 46.24 0.6K
13:23 46.21 46.21 46.20 46.20 2.2K
13:24 46.14 46.14 46.13 46.13 2.7K
13:25 46.09 46.09 46.09 46.09 6.9K
13:27 46.04 46.04 46.04 46.04 0.3K
13:28 46.04 46.06 46.04 46.06 5.3K
13:29 46.06 46.06 46.03 46.04 11.6K
13:30 46.04 46.04 46.02 46.04 1.5K
13:31 46.04 46.04 46.01 46.01 3.0K
13:32 46.00 46.00 45.99 46.00 4.0K
13:33 46.02 46.02 46.02 46.02 0.8K
13:34 46.01 46.01 46.01 46.01 1.6K
13:35 45.98 45.98 45.96 45.96 5.4K
13:36 45.97 45.97 45.97 45.97 1.3K
13:37 45.95 45.95 45.95 45.95 4.4K
13:38 45.98 45.98 45.98 45.98 1.3K
13:39 45.98 46.01 45.98 46.01 1.4K
13:40 46.00 46.00 45.98 45.98 6.3K
13:41 45.96 45.96 45.96 45.96 2.1K
13:42 45.96 45.96 45.96 45.96 0.8K
13:43 46.02 46.03 46.02 46.03 4.6K
13:44 46.03 46.03 46.01 46.01 3.8K
13:45 46.02 46.02 46.02 46.02 0.2K
13:46 46.06 46.06 46.06 46.06 0.6K
13:47 46.04 46.04 46.04 46.04 1.2K
13:48 46.06 46.06 46.06 46.06 0.9K
13:50 46.08 46.08 46.07 46.07 1.8K
13:51 46.08 46.08 46.08 46.08 2.2K
13:53 46.11 46.12 46.11 46.11 1.4K
13:54 46.12 46.12 46.10 46.10 1.0K
13:55 46.08 46.10 46.08 46.10 4.2K
13:56 46.04 46.04 46.04 46.04 0.3K
13:57 46.04 46.05 46.04 46.05 1.4K
13:58 46.05 46.05 46.05 46.05 0.5K
13:59 46.04 46.07 46.04 46.07 19.2K
14:00 46.07 46.08 46.06 46.08 1.8K
14:01 46.08 46.08 46.04 46.04 1.5K
14:02 46.01 46.01 46.01 46.01 1.4K
14:04 46.02 46.03 46.02 46.03 1.3K
14:05 46.04 46.04 46.04 46.04 6.0K
14:07 46.04 46.07 46.04 46.07 2.8K
14:08 46.10 46.11 46.09 46.11 8.2K
14:09 46.09 46.10 46.09 46.10 1.6K
14:10 46.10 46.10 46.09 46.10 3.5K
14:11 46.09 46.09 46.09 46.09 0.7K
14:12 46.07 46.08 46.03 46.03 3.9K
14:13 46.07 46.07 46.07 46.07 0.5K
14:14 46.08 46.09 46.06 46.09 9.2K
14:15 46.11 46.12 46.11 46.11 3.1K
14:16 46.11 46.12 46.10 46.10 2.5K
14:17 46.08 46.08 46.08 46.08 1.2K
14:18 46.08 46.08 46.07 46.07 2.0K
14:19 46.06 46.08 46.06 46.06 3.1K
14:20 46.06 46.07 46.04 46.07 3.9K
14:21 46.07 46.07 46.07 46.07 1.9K
14:22 46.08 46.10 46.08 46.10 2.9K
14:23 46.08 46.08 46.06 46.06 4.9K
14:25 46.05 46.05 46.05 46.05 2.9K
14:26 46.08 46.08 46.08 46.08 1.5K
14:27 46.11 46.11 46.10 46.10 1.3K
14:28 46.10 46.10 46.10 46.10 0.7K
14:29 46.11 46.11 46.11 46.11 1.0K
14:30 46.08 46.10 46.08 46.10 1.3K
14:31 46.09 46.09 46.07 46.07 0.8K
14:32 46.07 46.09 46.07 46.09 0.8K
14:33 46.04 46.07 46.04 46.07 1.3K
14:34 46.06 46.08 46.06 46.08 2.0K
14:36 46.11 46.11 46.11 46.11 1.1K
14:37 46.12 46.12 46.12 46.12 1.0K
14:38 46.10 46.10 46.09 46.09 1.4K
14:39 46.10 46.10 46.04 46.04 4.2K
14:40 46.02 46.03 46.02 46.03 13.7K
14:41 46.03 46.03 46.01 46.00 4.6K
14:43 46.04 46.05 46.04 46.05 2.1K
14:44 46.03 46.04 46.03 46.04 2.7K
14:46 46.08 46.09 46.08 46.09 1.4K
14:48 46.10 46.10 46.10 46.10 0.8K
14:49 46.11 46.11 46.11 46.11 1.6K
14:50 46.14 46.14 46.14 46.14 0.7K
14:51 46.16 46.16 46.16 46.16 0.5K
14:52 46.12 46.14 46.12 46.14 1.8K
14:53 46.13 46.13 46.13 46.13 0.7K
14:54 46.13 46.15 46.13 46.14 6.6K
14:55 46.15 46.15 46.15 46.15 3.7K
14:56 46.20 46.20 46.17 46.18 8.0K
14:57 46.19 46.19 46.19 46.19 4.7K
14:59 46.19 46.19 46.19 46.19 4.5K
15:00 46.16 46.16 46.12 46.12 4.1K
15:01 46.12 46.12 46.10 46.10 4.3K
15:02 46.10 46.10 46.09 46.09 3.2K
15:03 46.09 46.09 46.07 46.08 15.0K
15:04 46.07 46.08 46.06 46.08 2.5K
15:05 46.08 46.08 46.07 46.08 2.7K
15:06 46.08 46.09 46.06 46.06 4.6K
15:07 46.06 46.07 46.06 46.07 7.6K
15:08 46.08 46.09 46.07 46.07 3.2K
15:09 46.07 46.11 46.06 46.09 5.1K
15:10 46.08 46.09 46.08 46.08 4.3K
15:11 46.08 46.08 46.06 46.08 4.9K
15:12 46.07 46.10 46.07 46.09 10.5K
15:13 46.08 46.09 46.07 46.07 4.5K
15:14 46.08 46.08 46.04 46.04 3.8K
15:15 46.03 46.03 46.03 46.03 2.0K
15:16 46.03 46.03 46.01 46.02 9.8K
15:17 46.01 46.02 46.01 46.00 7.3K
15:18 46.01 46.02 46.01 46.02 3.4K
15:19 46.06 46.06 46.03 46.03 12.9K
15:20 46.02 46.02 46.00 46.00 4.4K
15:21 45.98 45.99 45.98 45.98 2.5K
15:22 45.99 45.99 45.97 45.97 9.5K
15:23 45.97 45.98 45.97 45.97 4.4K
15:24 45.96 45.96 45.95 45.95 4.4K
15:25 45.94 45.97 45.94 45.95 4.2K
15:26 45.96 45.97 45.96 45.96 3.4K
15:27 45.94 45.94 45.92 45.93 5.7K
15:28 45.92 45.93 45.90 45.91 8.8K
15:29 45.90 45.90 45.88 45.88 7.6K
15:30 45.87 45.89 45.87 45.88 6.9K
15:31 45.90 45.92 45.90 45.91 4.7K
15:32 45.89 45.90 45.85 45.85 3.8K
15:33 45.84 45.84 45.82 45.83 5.5K
15:34 45.83 45.85 45.83 45.82 6.4K
15:35 45.83 45.83 45.80 45.81 6.4K
15:36 45.78 45.81 45.78 45.79 8.2K
15:37 45.79 45.80 45.78 45.79 4.8K
15:38 45.78 45.87 45.78 45.86 7.1K
15:39 45.87 45.88 45.87 45.88 4.3K
15:40 45.89 45.89 45.88 45.89 4.6K
15:41 45.88 45.88 45.82 45.82 4.7K
15:42 45.82 45.88 45.82 45.88 10.0K
15:43 45.89 45.91 45.89 45.90 4.6K
15:44 45.91 45.91 45.88 45.88 5.4K
15:45 45.90 45.91 45.89 45.90 10.8K
15:46 45.90 45.90 45.86 45.87 4.4K
15:47 45.85 45.86 45.85 45.84 8.3K
15:48 45.84 45.85 45.84 45.85 7.4K
15:49 45.84 45.88 45.84 45.88 4.4K
15:50 45.89 45.90 45.89 45.90 19.9K
15:51 45.89 45.89 45.87 45.88 11.2K
15:52 45.90 45.90 45.84 45.85 21.6K
15:53 45.86 45.86 45.83 45.84 6.5K
15:54 45.84 45.88 45.83 45.86 11.6K
15:55 45.85 45.87 45.82 45.85 24.7K
15:56 45.85 45.88 45.85 45.88 13.0K
15:57 45.88 45.89 45.85 45.85 15.9K
15:58 45.86 45.86 45.83 45.84 42.8K
15:59 45.85 45.87 45.82 45.83 48.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles