iShares Ethereum Trust (ETHA)

ETHA
🏛️ Estados Unidos →
30.46
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 31.83 31.83 31.73 31.75 6,275.6K
09:31 31.71 31.72 31.67 31.68 806.2K
09:32 31.72 31.75 31.70 31.75 409.6K
09:33 31.72 31.76 31.69 31.69 170.3K
09:34 31.71 31.72 31.68 31.69 206.5K
09:35 31.69 31.73 31.67 31.71 242.0K
09:36 31.70 31.71 31.66 31.70 265.8K
09:37 31.69 31.74 31.67 31.72 112.5K
09:38 31.75 31.75 31.65 31.66 305.5K
09:39 31.66 31.66 31.62 31.64 266.2K
09:40 31.64 31.68 31.64 31.68 238.5K
09:41 31.68 31.68 31.63 31.64 192.9K
09:42 31.64 31.69 31.63 31.68 118.4K
09:43 31.66 31.67 31.65 31.67 101.1K
09:44 31.67 31.67 31.66 31.66 103.3K
09:45 31.65 31.67 31.63 31.65 181.6K
09:46 31.65 31.65 31.59 31.62 373.7K
09:47 31.66 31.66 31.58 31.60 269.0K
09:48 31.62 31.66 31.59 31.65 374.6K
09:49 31.65 31.67 31.63 31.63 189.6K
09:50 31.64 31.66 31.61 31.66 140.8K
09:51 31.66 31.68 31.63 31.68 178.4K
09:52 31.67 31.69 31.67 31.67 143.2K
09:53 31.67 31.73 31.67 31.73 182.9K
09:54 31.74 31.79 31.74 31.76 149.3K
09:55 31.76 31.77 31.73 31.75 129.0K
09:56 31.77 31.79 31.76 31.79 94.7K
09:57 31.79 31.81 31.76 31.78 107.1K
09:58 31.78 31.80 31.77 31.80 96.1K
09:59 31.80 31.86 31.79 31.86 241.1K
10:00 31.85 31.90 31.83 31.83 249.3K
10:01 31.83 31.87 31.83 31.84 169.5K
10:02 31.83 31.88 31.82 31.87 168.1K
10:03 31.86 31.86 31.80 31.82 110.3K
10:04 31.82 31.86 31.82 31.84 92.5K
10:05 31.82 31.85 31.81 31.81 55.3K
10:06 31.80 31.85 31.79 31.85 225.8K
10:07 31.86 31.88 31.82 31.83 221.3K
10:08 31.84 31.84 31.82 31.81 184.6K
10:09 31.82 31.87 31.82 31.87 72.6K
10:10 31.86 31.87 31.81 31.82 172.6K
10:11 31.81 31.82 31.80 31.82 108.7K
10:12 31.81 31.83 31.80 31.83 90.9K
10:13 31.83 31.83 31.79 31.80 69.9K
10:14 31.80 31.80 31.78 31.79 36.1K
10:15 31.80 31.85 31.80 31.85 276.1K
10:16 31.84 31.88 31.84 31.86 197.6K
10:17 31.85 31.87 31.84 31.87 165.2K
10:18 31.87 31.89 31.86 31.88 243.3K
10:19 31.87 31.87 31.81 31.83 256.4K
10:20 31.82 31.86 31.81 31.86 72.6K
10:21 31.85 31.94 31.85 31.92 212.1K
10:22 31.92 31.92 31.89 31.90 121.6K
10:23 31.91 31.93 31.88 31.93 213.6K
10:24 31.94 31.96 31.91 31.92 144.8K
10:25 31.90 31.90 31.82 31.83 137.2K
10:26 31.83 31.84 31.83 31.83 102.3K
10:27 31.82 31.86 31.82 31.85 74.7K
10:28 31.85 31.91 31.85 31.89 173.5K
10:29 31.88 31.95 31.87 31.94 327.0K
10:30 31.93 31.96 31.91 31.94 123.5K
10:31 31.93 31.94 31.86 31.87 83.9K
10:32 31.86 31.87 31.83 31.84 132.9K
10:33 31.84 31.87 31.83 31.84 98.0K
10:34 31.86 31.86 31.82 31.84 67.9K
10:35 31.85 31.86 31.84 31.86 33.7K
10:36 31.85 31.85 31.80 31.80 156.0K
10:37 31.81 31.83 31.78 31.79 99.6K
10:38 31.79 31.80 31.75 31.80 291.8K
10:39 31.80 31.80 31.78 31.78 55.0K
10:40 31.78 31.80 31.76 31.80 77.7K
10:41 31.81 31.81 31.79 31.81 42.3K
10:42 31.79 31.81 31.78 31.79 39.6K
10:43 31.79 31.80 31.79 31.79 42.8K
10:44 31.78 31.81 31.78 31.80 75.4K
10:45 31.79 31.82 31.78 31.78 34.0K
10:46 31.79 31.79 31.76 31.76 57.2K
10:47 31.76 31.76 31.72 31.72 157.1K
10:48 31.70 31.75 31.70 31.74 66.1K
10:49 31.74 31.74 31.71 31.71 75.6K
10:50 31.71 31.71 31.70 31.70 44.7K
10:51 31.69 31.73 31.68 31.73 112.1K
10:52 31.73 31.74 31.71 31.72 27.1K
10:53 31.73 31.73 31.70 31.71 24.7K
10:54 31.72 31.72 31.69 31.71 20.3K
10:55 31.71 31.71 31.67 31.70 70.2K
10:56 31.70 31.72 31.70 31.71 119.8K
10:57 31.72 31.76 31.72 31.75 92.8K
10:58 31.74 31.76 31.73 31.75 93.3K
10:59 31.76 31.77 31.72 31.72 83.9K
11:00 31.72 31.76 31.71 31.75 68.0K
11:01 31.75 31.78 31.74 31.76 69.0K
11:02 31.75 31.76 31.71 31.71 58.4K
11:03 31.72 31.74 31.69 31.73 121.1K
11:04 31.73 31.74 31.73 31.74 31.9K
11:05 31.74 31.74 31.59 31.59 246.1K
11:06 31.59 31.64 31.59 31.62 125.5K
11:07 31.63 31.65 31.63 31.64 94.2K
11:08 31.65 31.65 31.62 31.64 106.4K
11:09 31.65 31.71 31.65 31.69 66.8K
11:10 31.69 31.70 31.66 31.68 101.8K
11:11 31.68 31.68 31.63 31.65 30.9K
11:12 31.64 31.64 31.63 31.64 28.2K
11:13 31.63 31.64 31.62 31.63 105.0K
11:14 31.63 31.63 31.60 31.61 88.8K
11:15 31.59 31.62 31.59 31.62 42.1K
11:16 31.64 31.64 31.59 31.59 29.1K
11:17 31.59 31.62 31.59 31.61 39.9K
11:18 31.58 31.58 31.56 31.58 125.3K
11:19 31.57 31.59 31.55 31.59 415.2K
11:20 31.58 31.60 31.56 31.58 89.2K
11:21 31.58 31.59 31.57 31.59 65.1K
11:22 31.58 31.59 31.57 31.59 70.9K
11:23 31.59 31.59 31.55 31.56 81.5K
11:24 31.57 31.58 31.54 31.56 83.7K
11:25 31.59 31.61 31.59 31.60 104.9K
11:26 31.61 31.62 31.59 31.61 24.8K
11:27 31.61 31.63 31.60 31.61 53.1K
11:28 31.61 31.61 31.58 31.59 41.2K
11:29 31.59 31.63 31.59 31.63 47.2K
11:30 31.63 31.64 31.59 31.64 76.1K
11:31 31.62 31.64 31.62 31.62 49.0K
11:32 31.62 31.65 31.59 31.63 221.4K
11:33 31.64 31.64 31.61 31.62 110.9K
11:34 31.64 31.64 31.59 31.59 67.3K
11:35 31.60 31.60 31.57 31.58 41.8K
11:36 31.58 31.58 31.56 31.56 60.2K
11:37 31.56 31.56 31.55 31.56 91.2K
11:38 31.58 31.62 31.58 31.61 47.3K
11:39 31.61 31.61 31.59 31.60 162.7K
11:40 31.60 31.61 31.59 31.59 24.6K
11:41 31.59 31.61 31.59 31.59 22.7K
11:42 31.59 31.59 31.56 31.57 70.7K
11:43 31.57 31.58 31.56 31.57 27.7K
11:44 31.57 31.58 31.55 31.57 48.6K
11:45 31.57 31.60 31.57 31.58 16.2K
11:46 31.57 31.57 31.51 31.53 106.5K
11:47 31.53 31.55 31.49 31.55 248.8K
11:48 31.55 31.57 31.54 31.57 94.3K
11:49 31.57 31.60 31.56 31.59 35.7K
11:50 31.59 31.61 31.58 31.58 25.3K
11:51 31.57 31.57 31.52 31.52 25.3K
11:52 31.53 31.54 31.52 31.52 43.2K
11:53 31.52 31.52 31.51 31.52 36.6K
11:54 31.51 31.56 31.51 31.55 96.9K
11:55 31.54 31.55 31.54 31.54 17.7K
11:56 31.54 31.55 31.53 31.54 60.9K
11:57 31.55 31.57 31.55 31.55 30.3K
11:58 31.56 31.57 31.54 31.54 117.8K
11:59 31.55 31.55 31.53 31.53 48.3K
12:00 31.54 31.54 31.52 31.53 55.9K
12:01 31.54 31.57 31.53 31.55 71.9K
12:02 31.55 31.56 31.52 31.54 64.3K
12:03 31.55 31.59 31.54 31.57 42.0K
12:04 31.59 31.60 31.58 31.60 27.0K
12:05 31.58 31.59 31.57 31.57 23.2K
12:06 31.58 31.59 31.56 31.56 32.6K
12:07 31.57 31.58 31.53 31.56 40.3K
12:08 31.56 31.56 31.55 31.55 21.5K
12:09 31.55 31.60 31.55 31.60 68.4K
12:10 31.61 31.61 31.58 31.59 36.4K
12:11 31.60 31.62 31.60 31.62 124.5K
12:12 31.62 31.64 31.60 31.64 94.9K
12:13 31.64 31.64 31.62 31.63 81.1K
12:14 31.63 31.65 31.63 31.64 76.4K
12:15 31.64 31.64 31.61 31.61 132.2K
12:16 31.62 31.63 31.61 31.61 37.7K
12:17 31.61 31.61 31.57 31.59 52.8K
12:18 31.60 31.64 31.60 31.63 41.2K
12:19 31.63 31.63 31.60 31.60 35.4K
12:20 31.60 31.62 31.60 31.61 34.9K
12:21 31.63 31.66 31.63 31.65 42.1K
12:22 31.64 31.64 31.61 31.61 70.1K
12:23 31.61 31.61 31.56 31.56 55.0K
12:24 31.56 31.61 31.56 31.57 124.7K
12:25 31.58 31.63 31.58 31.64 41.2K
12:26 31.64 31.66 31.64 31.66 92.1K
12:27 31.66 31.66 31.63 31.65 16.5K
12:28 31.66 31.66 31.63 31.63 88.6K
12:29 31.64 31.64 31.60 31.61 48.4K
12:30 31.61 31.61 31.58 31.59 34.0K
12:31 31.59 31.62 31.58 31.62 87.6K
12:32 31.63 31.64 31.63 31.63 57.8K
12:33 31.63 31.64 31.58 31.58 75.6K
12:34 31.58 31.58 31.56 31.58 12.4K
12:35 31.57 31.58 31.54 31.55 189.0K
12:36 31.55 31.57 31.54 31.55 46.6K
12:37 31.57 31.58 31.55 31.55 33.2K
12:38 31.57 31.58 31.57 31.57 37.1K
12:39 31.57 31.60 31.55 31.58 179.7K
12:40 31.57 31.58 31.55 31.56 24.2K
12:41 31.56 31.58 31.56 31.57 79.7K
12:42 31.57 31.57 31.55 31.55 32.8K
12:43 31.56 31.56 31.54 31.54 67.4K
12:44 31.55 31.55 31.53 31.54 30.6K
12:45 31.53 31.54 31.53 31.54 159.3K
12:46 31.54 31.56 31.54 31.56 29.5K
12:47 31.55 31.56 31.52 31.53 52.2K
12:48 31.55 31.59 31.54 31.58 58.7K
12:49 31.57 31.57 31.54 31.55 32.2K
12:50 31.56 31.58 31.56 31.56 34.4K
12:51 31.56 31.56 31.53 31.54 31.2K
12:52 31.53 31.54 31.53 31.52 50.9K
12:53 31.52 31.53 31.49 31.50 195.3K
12:54 31.51 31.54 31.51 31.53 48.0K
12:55 31.52 31.56 31.51 31.56 84.2K
12:56 31.55 31.55 31.53 31.54 47.6K
12:57 31.55 31.58 31.54 31.56 47.3K
12:58 31.56 31.57 31.54 31.54 43.3K
12:59 31.54 31.54 31.52 31.52 21.8K
13:00 31.53 31.54 31.53 31.53 30.1K
13:01 31.54 31.55 31.53 31.52 47.7K
13:02 31.52 31.52 31.44 31.46 170.2K
13:03 31.50 31.50 31.45 31.47 443.1K
13:04 31.48 31.49 31.45 31.49 111.3K
13:05 31.50 31.51 31.45 31.46 117.8K
13:06 31.45 31.45 31.41 31.43 73.5K
13:07 31.44 31.48 31.44 31.45 174.3K
13:08 31.45 31.45 31.41 31.41 52.0K
13:09 31.40 31.42 31.39 31.42 117.3K
13:10 31.42 31.43 31.40 31.40 98.5K
13:11 31.40 31.41 31.39 31.41 46.3K
13:12 31.41 31.45 31.41 31.45 91.0K
13:13 31.45 31.47 31.43 31.45 107.3K
13:14 31.45 31.45 31.44 31.44 15.1K
13:15 31.44 31.45 31.43 31.45 38.4K
13:16 31.45 31.46 31.45 31.46 39.4K
13:17 31.45 31.48 31.45 31.46 57.7K
13:18 31.47 31.49 31.46 31.48 36.9K
13:19 31.49 31.49 31.46 31.48 46.2K
13:20 31.48 31.49 31.47 31.49 22.3K
13:21 31.52 31.59 31.52 31.57 201.0K
13:22 31.58 31.59 31.56 31.59 163.2K
13:23 31.59 31.59 31.57 31.58 63.9K
13:24 31.58 31.58 31.55 31.57 52.5K
13:25 31.57 31.58 31.56 31.56 30.7K
13:26 31.56 31.59 31.55 31.57 40.9K
13:27 31.58 31.58 31.56 31.57 27.5K
13:28 31.56 31.57 31.56 31.56 20.6K
13:29 31.56 31.56 31.54 31.55 34.0K
13:30 31.55 31.58 31.55 31.57 78.7K
13:31 31.57 31.59 31.57 31.58 27.9K
13:32 31.58 31.61 31.57 31.61 55.6K
13:33 31.60 31.61 31.54 31.54 54.8K
13:34 31.53 31.54 31.50 31.50 86.3K
13:35 31.52 31.53 31.50 31.51 52.8K
13:36 31.52 31.56 31.50 31.56 41.7K
13:37 31.57 31.62 31.57 31.60 91.0K
13:38 31.60 31.63 31.59 31.59 89.7K
13:39 31.59 31.60 31.59 31.59 29.3K
13:40 31.59 31.61 31.59 31.59 26.4K
13:41 31.59 31.62 31.59 31.62 68.1K
13:42 31.62 31.62 31.58 31.58 21.5K
13:43 31.58 31.60 31.58 31.59 30.7K
13:44 31.59 31.60 31.57 31.59 13.9K
13:45 31.59 31.61 31.59 31.60 27.0K
13:46 31.59 31.61 31.58 31.58 25.6K
13:47 31.60 31.60 31.56 31.57 65.8K
13:48 31.58 31.59 31.58 31.59 27.1K
13:49 31.59 31.60 31.58 31.60 52.0K
13:50 31.59 31.61 31.59 31.61 50.6K
13:51 31.61 31.61 31.57 31.57 65.3K
13:52 31.57 31.58 31.56 31.56 24.9K
13:53 31.55 31.55 31.54 31.54 66.1K
13:54 31.55 31.56 31.54 31.54 35.6K
13:55 31.54 31.54 31.51 31.52 27.4K
13:56 31.52 31.53 31.51 31.52 56.5K
13:57 31.52 31.52 31.50 31.52 34.0K
13:58 31.52 31.54 31.51 31.54 61.4K
13:59 31.54 31.54 31.52 31.53 25.2K
14:00 31.52 31.53 31.50 31.51 87.2K
14:01 31.52 31.55 31.51 31.55 23.9K
14:02 31.55 31.55 31.52 31.53 25.0K
14:03 31.52 31.54 31.51 31.55 52.5K
14:04 31.55 31.55 31.51 31.52 33.3K
14:05 31.52 31.53 31.51 31.53 25.1K
14:06 31.53 31.56 31.53 31.56 61.8K
14:07 31.55 31.59 31.55 31.58 67.9K
14:08 31.59 31.59 31.57 31.58 27.0K
14:09 31.58 31.59 31.57 31.59 24.2K
14:10 31.59 31.60 31.57 31.58 40.6K
14:11 31.59 31.59 31.57 31.57 23.4K
14:12 31.57 31.60 31.57 31.60 59.7K
14:13 31.60 31.60 31.58 31.58 32.7K
14:14 31.59 31.60 31.59 31.60 17.2K
14:15 31.59 31.60 31.58 31.58 27.0K
14:16 31.57 31.58 31.57 31.58 38.7K
14:17 31.60 31.61 31.59 31.59 25.1K
14:18 31.59 31.61 31.59 31.61 52.8K
14:19 31.61 31.62 31.60 31.60 43.2K
14:20 31.60 31.60 31.58 31.58 27.7K
14:21 31.59 31.59 31.57 31.58 23.2K
14:22 31.57 31.59 31.56 31.58 14.4K
14:23 31.59 31.61 31.58 31.61 24.7K
14:24 31.61 31.61 31.60 31.60 22.8K
14:25 31.61 31.61 31.58 31.58 40.5K
14:26 31.58 31.59 31.58 31.59 44.4K
14:27 31.60 31.61 31.59 31.59 17.9K
14:28 31.60 31.60 31.57 31.58 23.6K
14:29 31.58 31.59 31.58 31.59 21.9K
14:30 31.59 31.60 31.58 31.58 32.7K
14:31 31.59 31.60 31.59 31.60 25.8K
14:32 31.60 31.60 31.58 31.60 24.6K
14:33 31.61 31.62 31.61 31.62 52.2K
14:34 31.62 31.63 31.60 31.61 87.4K
14:35 31.60 31.62 31.60 31.62 47.5K
14:36 31.61 31.62 31.59 31.60 135.1K
14:37 31.60 31.60 31.59 31.59 23.7K
14:38 31.60 31.60 31.58 31.59 11.0K
14:39 31.59 31.61 31.59 31.61 39.6K
14:40 31.61 31.61 31.59 31.60 32.5K
14:41 31.58 31.59 31.57 31.58 43.9K
14:42 31.57 31.58 31.57 31.58 29.1K
14:43 31.58 31.58 31.55 31.56 40.2K
14:44 31.56 31.57 31.54 31.54 48.4K
14:45 31.54 31.54 31.52 31.53 68.5K
14:46 31.53 31.53 31.50 31.51 168.3K
14:47 31.51 31.52 31.51 31.52 55.7K
14:48 31.52 31.54 31.52 31.53 60.7K
14:49 31.52 31.53 31.51 31.51 50.0K
14:50 31.50 31.51 31.47 31.47 130.1K
14:51 31.48 31.50 31.47 31.48 43.7K
14:52 31.47 31.47 31.46 31.48 49.4K
14:53 31.48 31.49 31.47 31.48 34.3K
14:54 31.47 31.48 31.47 31.47 35.4K
14:55 31.47 31.48 31.45 31.48 51.6K
14:56 31.48 31.48 31.46 31.47 40.7K
14:57 31.48 31.49 31.48 31.48 39.9K
14:58 31.49 31.49 31.46 31.48 44.1K
14:59 31.48 31.48 31.45 31.46 62.5K
15:00 31.46 31.48 31.46 31.48 32.8K
15:01 31.48 31.48 31.46 31.46 37.7K
15:02 31.46 31.47 31.45 31.45 39.7K
15:03 31.46 31.47 31.46 31.47 33.7K
15:04 31.48 31.48 31.45 31.45 29.9K
15:05 31.46 31.46 31.42 31.43 103.9K
15:06 31.44 31.48 31.44 31.46 254.6K
15:07 31.47 31.47 31.44 31.44 387.6K
15:08 31.42 31.43 31.42 31.42 256.0K
15:09 31.42 31.43 31.40 31.41 40.4K
15:10 31.43 31.46 31.43 31.45 44.4K
15:11 31.44 31.45 31.44 31.45 82.0K
15:12 31.45 31.45 31.43 31.43 88.8K
15:13 31.44 31.45 31.43 31.44 45.5K
15:14 31.43 31.45 31.43 31.44 45.3K
15:15 31.45 31.47 31.45 31.47 154.4K
15:16 31.46 31.46 31.37 31.38 368.0K
15:17 31.38 31.42 31.37 31.42 70.1K
15:18 31.42 31.43 31.41 31.42 49.9K
15:19 31.42 31.43 31.41 31.43 92.7K
15:20 31.44 31.46 31.43 31.46 59.7K
15:21 31.46 31.47 31.46 31.46 35.9K
15:22 31.45 31.46 31.44 31.44 100.7K
15:23 31.46 31.46 31.41 31.41 44.4K
15:24 31.41 31.50 31.40 31.50 116.8K
15:25 31.50 31.53 31.49 31.53 127.1K
15:26 31.52 31.53 31.47 31.48 67.2K
15:27 31.48 31.48 31.44 31.46 125.1K
15:28 31.45 31.45 31.43 31.45 49.1K
15:29 31.45 31.45 31.43 31.44 34.3K
15:30 31.44 31.44 31.40 31.42 134.8K
15:31 31.41 31.43 31.41 31.43 54.7K
15:32 31.43 31.43 31.39 31.41 105.6K
15:33 31.42 31.44 31.41 31.42 66.1K
15:34 31.42 31.42 31.38 31.40 79.7K
15:35 31.40 31.41 31.35 31.35 131.7K
15:36 31.35 31.35 31.24 31.30 1,001.1K
15:37 31.30 31.33 31.27 31.33 196.4K
15:38 31.34 31.35 31.30 31.35 220.7K
15:39 31.35 31.39 31.34 31.36 103.7K
15:40 31.37 31.40 31.37 31.39 61.2K
15:41 31.38 31.39 31.37 31.37 68.1K
15:42 31.39 31.39 31.36 31.36 188.2K
15:43 31.37 31.38 31.37 31.36 107.6K
15:44 31.36 31.37 31.33 31.36 131.2K
15:45 31.36 31.36 31.30 31.30 172.2K
15:46 31.30 31.30 31.24 31.28 273.5K
15:47 31.28 31.31 31.28 31.30 114.5K
15:48 31.31 31.31 31.26 31.29 202.7K
15:49 31.29 31.33 31.27 31.32 147.9K
15:50 31.35 31.35 31.31 31.33 271.2K
15:51 31.33 31.33 31.27 31.30 217.5K
15:52 31.31 31.41 31.31 31.40 281.6K
15:53 31.40 31.40 31.35 31.39 223.5K
15:54 31.39 31.41 31.37 31.41 328.8K
15:55 31.41 31.41 31.36 31.37 398.9K
15:56 31.38 31.38 31.34 31.34 355.3K
15:57 31.33 31.33 31.31 31.33 414.4K
15:58 31.32 31.32 31.30 31.32 398.5K
15:59 31.30 31.32 31.28 31.29 2,548.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles