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 39.91 39.91 39.82 39.85 375.5K
09:31 39.85 39.86 39.80 39.81 23.9K
09:32 39.85 39.92 39.84 39.92 20.0K
09:33 39.92 39.96 39.91 39.93 11.4K
09:34 39.91 39.91 39.83 39.84 30.7K
09:35 39.86 39.86 39.77 39.79 57.5K
09:36 39.79 39.80 39.68 39.73 53.5K
09:37 39.73 39.73 39.69 39.69 25.7K
09:38 39.68 39.68 39.62 39.62 14.3K
09:39 39.65 39.66 39.56 39.57 30.1K
09:40 39.56 39.56 39.48 39.49 34.0K
09:41 39.52 39.55 39.48 39.55 23.5K
09:42 39.58 39.58 39.45 39.52 20.1K
09:43 39.53 39.53 39.39 39.39 26.6K
09:44 39.41 39.52 39.41 39.52 32.4K
09:45 39.50 39.59 39.50 39.56 14.9K
09:46 39.56 39.56 39.47 39.53 38.0K
09:47 39.58 39.61 39.56 39.60 29.0K
09:48 39.57 39.62 39.57 39.62 8.9K
09:49 39.62 39.63 39.54 39.53 8.5K
09:50 39.54 39.63 39.54 39.62 5.9K
09:51 39.64 39.64 39.54 39.54 9.6K
09:52 39.56 39.58 39.55 39.57 24.3K
09:53 39.59 39.59 39.54 39.55 5.4K
09:54 39.55 39.56 39.52 39.54 5.6K
09:55 39.56 39.57 39.52 39.57 7.2K
09:56 39.55 39.57 39.53 39.53 3.2K
09:57 39.50 39.51 39.47 39.50 10.0K
09:58 39.50 39.58 39.50 39.58 5.3K
09:59 39.59 39.60 39.58 39.59 4.1K
10:00 39.66 39.67 39.61 39.61 6.7K
10:01 39.71 39.73 39.67 39.67 4.3K
10:02 39.71 39.73 39.67 39.67 6.8K
10:03 39.69 39.71 39.67 39.70 9.2K
10:04 39.73 39.73 39.73 39.73 6.8K
10:05 39.72 39.74 39.72 39.74 4.7K
10:06 39.76 39.82 39.76 39.82 9.1K
10:07 39.82 39.84 39.80 39.80 3.6K
10:08 39.78 39.82 39.78 39.81 4.5K
10:09 39.83 39.85 39.83 39.83 6.8K
10:10 39.85 39.86 39.80 39.86 5.0K
10:11 39.89 39.91 39.88 39.90 7.3K
10:12 39.90 39.91 39.87 39.90 4.3K
10:13 39.90 39.93 39.89 39.93 12.2K
10:14 39.93 39.96 39.93 39.95 5.4K
10:15 39.95 40.07 39.95 40.07 28.9K
10:16 40.10 40.10 40.04 40.04 15.6K
10:17 40.06 40.10 40.04 40.04 8.0K
10:18 40.07 40.10 40.00 40.04 9.6K
10:19 40.04 40.13 40.04 40.11 8.5K
10:20 40.08 40.12 40.08 40.11 9.4K
10:21 40.11 40.12 40.11 40.11 2.7K
10:22 40.10 40.11 40.06 40.11 14.4K
10:23 40.11 40.11 40.06 40.06 3.2K
10:24 40.07 40.14 40.07 40.13 5.3K
10:25 40.12 40.13 40.10 40.10 2.6K
10:26 40.12 40.12 40.11 40.11 9.4K
10:27 40.12 40.12 40.08 40.09 8.4K
10:28 40.03 40.05 40.03 40.04 33.4K
10:29 40.04 40.06 40.00 39.99 16.1K
10:30 40.01 40.02 40.00 40.02 7.0K
10:31 40.03 40.03 40.03 40.03 3.7K
10:32 40.07 40.10 40.07 40.07 5.2K
10:33 40.09 40.11 40.09 40.11 4.2K
10:34 40.11 40.14 40.11 40.13 2.5K
10:35 40.13 40.13 40.08 40.09 3.7K
10:36 40.09 40.09 40.06 40.06 2.7K
10:37 40.03 40.03 40.00 40.00 10.7K
10:38 40.03 40.04 40.00 40.04 5.2K
10:39 40.04 40.04 40.03 40.04 6.0K
10:40 40.02 40.03 40.02 40.02 3.3K
10:41 40.03 40.04 39.99 40.03 11.7K
10:42 40.09 40.12 40.09 40.12 10.0K
10:43 40.11 40.11 40.09 40.09 1.1K
10:44 40.09 40.10 40.08 40.08 3.1K
10:45 40.08 40.10 40.08 40.08 2.5K
10:46 40.09 40.11 40.09 40.10 13.7K
10:47 40.08 40.10 40.06 40.06 6.7K
10:48 40.06 40.10 40.06 40.08 4.1K
10:49 40.06 40.06 40.05 40.06 6.2K
10:50 40.06 40.06 40.02 40.02 10.3K
10:51 40.01 40.01 39.97 39.97 14.6K
10:52 39.99 40.03 39.99 40.02 1.0K
10:53 40.01 40.01 39.99 39.99 3.1K
10:54 39.98 39.99 39.97 39.99 4.5K
10:55 40.01 40.06 40.01 40.06 3.1K
10:56 40.07 40.08 40.07 40.08 1.6K
10:57 40.08 40.09 40.08 40.09 2.4K
10:58 40.08 40.08 40.08 40.08 0.8K
10:59 40.06 40.08 40.06 40.08 3.1K
11:00 40.07 40.10 40.06 40.09 3.4K
11:01 40.08 40.08 40.08 40.08 1.8K
11:02 40.01 40.03 39.97 39.97 6.1K
11:03 39.97 40.00 39.97 40.00 5.7K
11:04 40.02 40.02 39.97 39.97 8.8K
11:05 39.98 40.02 39.98 40.00 6.8K
11:06 40.01 40.01 39.96 39.97 1.5K
11:07 39.96 39.96 39.93 39.92 3.5K
11:08 39.93 39.93 39.86 39.87 4.4K
11:09 39.85 39.92 39.85 39.90 11.9K
11:10 39.91 39.91 39.89 39.90 4.5K
11:11 39.92 39.99 39.92 39.99 2.9K
11:12 39.96 39.96 39.96 39.96 5.5K
11:13 39.97 39.97 39.97 39.97 0.5K
11:14 39.95 39.95 39.95 39.94 6.1K
11:15 39.96 39.96 39.96 39.96 2.2K
11:16 39.94 39.94 39.94 39.94 0.8K
11:17 39.96 39.97 39.96 39.97 9.7K
11:18 39.97 39.97 39.94 39.94 1.8K
11:19 39.94 39.94 39.94 39.94 2.3K
11:20 39.92 39.92 39.86 39.86 1.8K
11:21 39.87 39.88 39.87 39.88 3.0K
11:22 39.84 39.84 39.81 39.83 2.7K
11:23 39.85 39.85 39.85 39.85 0.8K
11:24 39.83 39.83 39.78 39.78 4.4K
11:25 39.79 39.79 39.72 39.73 10.1K
11:26 39.75 39.75 39.73 39.73 6.4K
11:27 39.74 39.75 39.74 39.75 4.4K
11:28 39.78 39.78 39.78 39.77 0.9K
11:29 39.78 39.80 39.78 39.81 1.0K
11:30 39.81 39.87 39.81 39.87 7.4K
11:31 39.84 39.84 39.81 39.81 5.2K
11:32 39.83 39.83 39.83 39.83 0.3K
11:33 39.85 39.88 39.85 39.88 2.0K
11:34 39.90 39.95 39.90 39.95 1.1K
11:35 39.96 39.96 39.93 39.93 2.1K
11:36 39.94 39.94 39.94 39.93 0.5K
11:37 39.97 39.98 39.97 39.98 4.0K
11:38 39.96 39.96 39.96 39.96 0.8K
11:39 39.95 39.97 39.95 39.97 1.5K
11:40 40.00 40.00 39.98 39.98 2.9K
11:41 39.98 40.00 39.97 39.97 9.8K
11:42 39.97 39.97 39.94 39.94 4.9K
11:43 39.97 40.00 39.97 39.99 1.7K
11:44 39.97 39.97 39.93 39.93 2.2K
11:45 39.88 39.89 39.88 39.89 1.6K
11:46 39.91 39.91 39.88 39.90 4.2K
11:47 39.88 39.93 39.88 39.92 3.9K
11:48 39.91 39.91 39.91 39.91 2.4K
11:49 39.94 39.96 39.94 39.96 1.9K
11:50 39.96 39.96 39.95 39.95 0.6K
11:51 39.97 39.97 39.97 39.97 1.3K
11:52 39.95 39.95 39.91 39.91 2.9K
11:53 39.90 39.90 39.85 39.85 3.3K
11:54 39.86 39.90 39.86 39.89 3.5K
11:55 39.91 39.95 39.91 39.95 4.2K
11:56 39.90 39.90 39.88 39.90 1.8K
11:57 39.91 39.91 39.90 39.91 12.7K
11:58 39.92 39.95 39.92 39.94 9.8K
11:59 39.93 39.94 39.93 39.94 4.0K
12:00 39.96 39.97 39.96 39.96 2.9K
12:01 39.94 39.96 39.92 39.96 3.0K
12:02 39.97 39.97 39.94 39.95 1.8K
12:03 39.91 39.91 39.90 39.89 12.6K
12:04 39.90 39.90 39.89 39.90 4.5K
12:05 39.88 39.90 39.88 39.90 11.4K
12:06 39.91 39.96 39.91 39.96 5.5K
12:07 39.98 39.98 39.94 39.94 8.7K
12:08 39.95 39.95 39.94 39.95 5.5K
12:09 39.94 39.94 39.91 39.92 12.7K
12:10 39.93 39.93 39.92 39.92 2.1K
12:11 39.93 39.94 39.92 39.93 4.2K
12:12 39.95 39.96 39.94 39.94 2.1K
12:13 39.94 39.94 39.89 39.89 5.2K
12:14 39.89 39.92 39.89 39.91 7.0K
12:15 39.90 39.91 39.90 39.91 2.6K
12:16 39.88 39.88 39.80 39.84 12.5K
12:17 39.85 39.85 39.81 39.81 6.2K
12:18 39.82 39.82 39.82 39.82 3.5K
12:19 39.81 39.81 39.76 39.76 5.7K
12:20 39.80 39.82 39.79 39.81 7.1K
12:21 39.80 39.80 39.77 39.78 8.3K
12:22 39.79 39.79 39.73 39.73 6.3K
12:23 39.74 39.75 39.72 39.72 8.3K
12:24 39.70 39.74 39.69 39.74 5.6K
12:25 39.73 39.73 39.68 39.68 6.3K
12:26 39.65 39.65 39.61 39.64 11.7K
12:27 39.63 39.66 39.59 39.59 6.4K
12:28 39.64 39.65 39.60 39.65 10.3K
12:29 39.61 39.61 39.57 39.58 15.1K
12:30 39.56 39.64 39.56 39.64 11.9K
12:31 39.63 39.68 39.63 39.67 7.5K
12:32 39.66 39.68 39.65 39.68 9.7K
12:33 39.70 39.70 39.64 39.64 4.3K
12:34 39.67 39.67 39.65 39.67 12.2K
12:35 39.66 39.66 39.63 39.63 5.2K
12:36 39.62 39.63 39.59 39.62 10.7K
12:37 39.61 39.62 39.59 39.62 10.8K
12:38 39.64 39.64 39.59 39.59 1.9K
12:39 39.61 39.61 39.57 39.57 5.0K
12:40 39.56 39.56 39.44 39.45 32.2K
12:41 39.46 39.48 39.44 39.44 9.6K
12:42 39.46 39.46 39.44 39.44 10.3K
12:43 39.46 39.46 39.43 39.44 9.3K
12:44 39.46 39.46 39.43 39.45 7.7K
12:45 39.45 39.51 39.43 39.46 10.2K
12:46 39.46 39.46 39.34 39.36 25.9K
12:47 39.35 39.35 39.24 39.26 31.6K
12:48 39.32 39.33 39.32 39.33 11.6K
12:49 39.35 39.38 39.34 39.36 19.2K
12:50 39.37 39.42 39.37 39.39 4.6K
12:51 39.39 39.39 39.39 39.39 7.1K
12:52 39.43 39.44 39.42 39.42 5.6K
12:53 39.40 39.40 39.37 39.37 7.7K
12:54 39.35 39.35 39.35 39.34 2.9K
12:55 39.30 39.31 39.29 39.31 3.5K
12:56 39.28 39.28 39.25 39.27 5.8K
12:57 39.29 39.29 39.23 39.23 28.3K
12:58 39.23 39.31 39.23 39.31 7.6K
12:59 39.30 39.34 39.30 39.34 8.6K
13:00 39.31 39.31 39.28 39.28 11.5K
13:01 39.28 39.29 39.25 39.25 62.3K
13:02 39.31 39.31 39.31 39.31 0.5K
13:03 39.29 39.29 39.25 39.25 1.1K
13:04 39.23 39.27 39.18 39.27 64.6K
13:05 39.23 39.23 39.17 39.17 34.0K
13:06 39.20 39.25 39.20 39.25 7.5K
13:07 39.27 39.28 39.21 39.22 9.4K
13:08 39.22 39.22 39.10 39.13 46.7K
13:09 39.15 39.16 39.10 39.15 16.0K
13:10 39.16 39.20 39.16 39.20 5.7K
13:11 39.16 39.16 39.09 39.12 49.1K
13:12 39.17 39.17 39.11 39.13 49.9K
13:13 39.12 39.14 39.12 39.13 6.4K
13:14 39.17 39.17 38.97 38.97 108.7K
13:15 38.93 39.06 38.93 39.04 106.3K
13:16 39.04 39.04 38.98 38.98 12.3K
13:17 38.96 39.03 38.94 39.03 18.8K
13:18 39.07 39.07 39.01 39.01 21.7K
13:19 39.00 39.01 38.96 38.96 8.6K
13:20 38.98 38.98 38.80 38.83 80.6K
13:21 38.90 38.91 38.67 38.72 85.9K
13:22 38.78 38.85 38.78 38.82 57.1K
13:23 38.89 38.94 38.84 38.90 84.7K
13:24 38.91 38.92 38.88 38.92 38.0K
13:25 38.91 39.02 38.91 38.98 46.8K
13:26 39.00 39.03 39.00 39.01 20.4K
13:27 39.00 39.00 38.94 38.95 8.9K
13:28 38.92 38.96 38.92 38.95 12.5K
13:29 38.94 38.94 38.91 38.92 16.9K
13:30 38.94 38.97 38.93 38.93 23.2K
13:31 38.89 38.89 38.83 38.84 14.5K
13:32 38.85 38.85 38.84 38.84 7.7K
13:33 38.85 38.85 38.79 38.78 6.5K
13:34 38.79 38.79 38.72 38.71 15.1K
13:35 38.77 38.78 38.71 38.77 30.6K
13:36 38.70 38.70 38.55 38.55 38.0K
13:37 38.57 38.69 38.53 38.68 83.4K
13:38 38.70 38.74 38.69 38.69 38.3K
13:39 38.71 38.71 38.60 38.66 32.1K
13:40 38.72 38.72 38.61 38.64 62.1K
13:41 38.65 38.65 38.59 38.62 28.2K
13:42 38.64 38.64 38.59 38.61 18.8K
13:43 38.62 38.62 38.57 38.60 13.5K
13:44 38.65 38.65 38.54 38.55 25.5K
13:45 38.57 38.57 38.47 38.49 25.9K
13:46 38.54 38.58 38.51 38.58 22.0K
13:47 38.60 38.60 38.50 38.50 14.8K
13:48 38.56 38.58 38.52 38.52 14.3K
13:49 38.54 38.54 38.41 38.46 68.3K
13:50 38.45 38.53 38.45 38.52 11.1K
13:51 38.55 38.55 38.45 38.46 14.1K
13:52 38.50 38.50 38.39 38.44 27.9K
13:53 38.43 38.46 38.43 38.46 10.0K
13:54 38.46 38.47 38.41 38.43 21.8K
13:55 38.43 38.48 38.36 38.36 20.5K
13:56 38.37 38.38 38.33 38.38 25.0K
13:57 38.29 38.29 38.18 38.18 61.3K
13:58 38.20 38.34 38.20 38.27 35.8K
13:59 38.24 38.30 38.24 38.29 20.1K
14:00 38.31 38.33 38.24 38.26 19.6K
14:01 38.32 38.33 38.21 38.21 74.2K
14:02 38.20 38.22 38.17 38.22 30.7K
14:03 38.23 38.26 38.19 38.22 20.8K
14:04 38.23 38.28 38.14 38.18 46.1K
14:05 38.19 38.22 38.18 38.22 12.9K
14:06 38.26 38.34 38.25 38.34 34.6K
14:07 38.31 38.36 38.31 38.34 15.8K
14:08 38.31 38.40 38.31 38.37 8.1K
14:09 38.38 38.38 38.28 38.31 43.6K
14:10 38.34 38.34 38.25 38.31 18.6K
14:11 38.31 38.31 38.17 38.18 30.3K
14:12 38.22 38.24 38.18 38.24 23.5K
14:13 38.25 38.32 38.21 38.32 21.9K
14:14 38.30 38.50 38.30 38.50 32.3K
14:15 38.48 38.48 38.41 38.41 13.7K
14:16 38.41 38.46 38.39 38.43 14.3K
14:17 38.44 38.50 38.42 38.47 11.6K
14:18 38.47 38.50 38.44 38.48 15.7K
14:19 38.54 38.61 38.54 38.61 4.7K
14:20 38.58 38.69 38.58 38.69 31.1K
14:21 38.72 38.73 38.67 38.72 23.2K
14:22 38.71 38.71 38.62 38.66 8.0K
14:23 38.63 38.67 38.62 38.67 10.3K
14:24 38.71 38.82 38.71 38.81 22.4K
14:25 38.80 38.80 38.78 38.79 22.6K
14:26 38.82 38.82 38.78 38.80 11.3K
14:27 38.78 38.80 38.72 38.72 2.7K
14:28 38.77 38.78 38.71 38.74 7.8K
14:29 38.74 38.74 38.71 38.73 8.6K
14:30 38.75 38.76 38.74 38.74 8.5K
14:31 38.73 38.78 38.73 38.78 2.3K
14:32 38.77 38.77 38.68 38.68 7.2K
14:33 38.70 38.71 38.65 38.66 5.6K
14:34 38.70 38.70 38.63 38.63 5.9K
14:35 38.64 38.70 38.64 38.67 8.5K
14:36 38.66 38.73 38.66 38.70 7.5K
14:37 38.71 38.75 38.71 38.74 5.6K
14:38 38.72 38.73 38.70 38.73 6.6K
14:39 38.70 38.72 38.70 38.71 2.4K
14:40 38.70 38.81 38.69 38.80 27.3K
14:41 38.80 38.86 38.80 38.84 4.5K
14:42 38.86 38.86 38.84 38.86 9.0K
14:43 38.88 38.88 38.84 38.84 9.8K
14:44 38.83 38.83 38.80 38.80 1.8K
14:45 38.82 38.82 38.76 38.76 4.1K
14:46 38.78 38.78 38.73 38.73 10.0K
14:47 38.72 38.82 38.72 38.80 6.2K
14:48 38.82 38.82 38.82 38.82 3.5K
14:49 38.82 38.92 38.81 38.92 34.3K
14:50 38.93 38.97 38.93 38.97 6.1K
14:51 38.92 38.95 38.89 38.94 10.9K
14:52 38.94 39.01 38.94 39.01 30.9K
14:53 39.03 39.11 39.02 39.09 39.1K
14:54 39.09 39.10 39.07 39.07 10.9K
14:55 39.07 39.09 39.06 39.09 7.7K
14:56 39.08 39.14 39.08 39.11 26.4K
14:57 39.09 39.13 39.07 39.12 24.6K
14:58 39.14 39.18 39.14 39.18 24.6K
14:59 39.17 39.17 39.16 39.16 3.2K
15:00 39.19 39.25 39.17 39.24 36.3K
15:01 39.24 39.29 39.23 39.28 21.5K
15:02 39.29 39.29 39.26 39.28 29.1K
15:03 39.26 39.26 39.22 39.23 16.3K
15:04 39.23 39.23 39.23 39.23 4.6K
15:05 39.28 39.31 39.28 39.30 4.4K
15:06 39.29 39.29 39.25 39.25 16.1K
15:07 39.23 39.26 39.23 39.25 5.6K
15:08 39.24 39.24 39.21 39.22 16.6K
15:09 39.21 39.24 39.21 39.23 3.5K
15:10 39.24 39.24 39.20 39.22 6.6K
15:11 39.21 39.23 39.21 39.23 5.4K
15:12 39.21 39.21 39.18 39.19 5.5K
15:13 39.19 39.21 39.17 39.20 6.0K
15:14 39.18 39.18 39.17 39.17 5.9K
15:15 39.18 39.18 39.12 39.17 15.0K
15:16 39.19 39.19 39.17 39.18 5.8K
15:17 39.17 39.17 39.15 39.16 3.8K
15:18 39.17 39.20 39.16 39.20 7.8K
15:19 39.20 39.24 39.20 39.24 9.5K
15:20 39.27 39.30 39.27 39.30 9.8K
15:21 39.30 39.30 39.27 39.27 5.7K
15:22 39.28 39.33 39.28 39.32 2.8K
15:23 39.35 39.35 39.33 39.33 11.5K
15:24 39.31 39.33 39.31 39.33 7.8K
15:25 39.38 39.39 39.38 39.38 16.0K
15:26 39.38 39.38 39.33 39.33 14.5K
15:27 39.34 39.35 39.32 39.32 7.7K
15:28 39.33 39.39 39.33 39.39 11.8K
15:29 39.38 39.38 39.34 39.34 7.8K
15:30 39.37 39.40 39.37 39.40 3.6K
15:31 39.39 39.39 39.31 39.33 9.5K
15:32 39.33 39.33 39.27 39.27 9.5K
15:33 39.26 39.32 39.26 39.29 6.2K
15:34 39.29 39.29 39.27 39.29 6.8K
15:35 39.30 39.31 39.27 39.31 14.4K
15:36 39.32 39.32 39.27 39.28 21.1K
15:37 39.28 39.28 39.26 39.26 8.5K
15:38 39.25 39.31 39.25 39.31 11.9K
15:39 39.32 39.34 39.32 39.34 9.8K
15:40 39.30 39.30 39.28 39.28 5.6K
15:41 39.29 39.29 39.21 39.21 8.1K
15:42 39.20 39.23 39.20 39.23 8.1K
15:43 39.23 39.28 39.23 39.24 11.3K
15:44 39.23 39.24 39.22 39.24 8.0K
15:45 39.25 39.26 39.21 39.21 9.0K
15:46 39.21 39.21 39.17 39.20 17.7K
15:47 39.20 39.20 39.18 39.19 13.4K
15:48 39.16 39.17 39.13 39.15 10.3K
15:49 39.16 39.17 39.15 39.17 8.0K
15:50 39.18 39.19 39.15 39.16 23.7K
15:51 39.08 39.09 39.08 39.08 2.8K
15:52 39.10 39.10 39.08 39.09 9.7K
15:53 39.10 39.10 39.08 39.09 14.3K
15:54 39.10 39.13 39.10 39.10 19.1K
15:55 39.12 39.19 39.09 39.19 24.2K
15:56 39.15 39.17 39.13 39.15 20.0K
15:57 39.14 39.15 39.12 39.14 17.5K
15:58 39.15 39.17 39.08 39.17 44.8K
15:59 39.13 39.13 39.02 39.04 107.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles