VanEck Ethereum (ETHV)

ETHV
🏛️ Estados Unidos →
59.02
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 66.02 66.02 66.02 66.02 3.1K
09:35 65.83 65.83 65.83 65.83 0.5K
09:36 65.81 65.81 65.81 65.81 0.9K
09:38 65.82 65.82 65.82 65.82 0.2K
09:40 65.85 65.85 65.85 65.85 0.5K
09:43 65.72 65.72 65.72 65.72 2.0K
09:44 65.70 65.73 65.70 65.72 1.2K
09:45 65.75 65.76 65.70 65.72 2.6K
09:46 65.70 65.78 65.70 65.78 2.1K
09:47 65.80 65.86 65.80 65.86 1.7K
09:48 65.97 65.97 65.97 65.97 0.3K
09:49 65.97 65.97 65.97 65.97 0.5K
09:53 65.99 65.99 65.99 65.99 0.1K
09:54 65.91 65.91 65.91 65.91 1.8K
09:55 65.94 65.94 65.94 65.94 0.3K
09:59 65.83 65.83 65.83 65.83 0.1K
10:00 65.88 65.88 65.88 65.88 0.5K
10:02 65.82 65.82 65.82 65.82 0.3K
10:03 65.91 65.91 65.91 65.91 0.6K
10:12 65.82 65.82 65.82 65.82 5.2K
10:15 65.96 65.96 65.96 65.96 0.1K
10:16 65.93 65.93 65.93 65.93 0.3K
10:18 65.89 65.89 65.89 65.89 0.1K
10:20 65.79 65.79 65.79 65.79 0.2K
10:21 65.75 65.80 65.75 65.80 0.4K
10:23 65.77 65.77 65.76 65.76 0.4K
10:26 65.70 65.70 65.70 65.70 2.5K
10:28 65.64 65.64 65.64 65.64 2.9K
10:30 65.51 65.51 65.41 65.48 1.4K
10:31 65.56 65.58 65.56 65.58 0.8K
10:32 65.54 65.60 65.54 65.60 0.7K
10:33 65.61 65.61 65.61 65.61 0.8K
10:36 65.59 65.59 65.59 65.59 0.3K
10:38 65.65 65.65 65.65 65.65 0.5K
10:40 65.75 65.75 65.75 65.75 0.4K
10:42 65.69 65.69 65.69 65.69 0.2K
10:48 65.66 65.66 65.66 65.66 0.3K
10:52 65.65 65.65 65.65 65.65 0.1K
10:56 65.83 65.83 65.81 65.81 0.7K
10:59 65.79 65.79 65.79 65.79 0.5K
11:04 65.79 65.79 65.79 65.79 0.2K
11:06 65.73 65.73 65.73 65.73 0.1K
11:11 65.78 65.80 65.78 65.80 0.3K
11:12 65.78 65.78 65.78 65.78 0.1K
11:18 65.86 65.86 65.86 65.86 0.1K
11:20 65.81 65.81 65.81 65.81 1.2K
11:29 65.65 65.65 65.65 65.65 0.2K
11:31 65.73 65.73 65.73 65.73 0.8K
11:33 65.80 65.80 65.80 65.80 0.5K
11:42 65.76 65.76 65.76 65.76 0.1K
11:45 65.81 65.81 65.81 65.81 0.1K
11:46 65.80 65.80 65.80 65.79 0.2K
11:52 65.81 65.81 65.81 65.81 0.5K
11:54 65.72 65.75 65.72 65.75 0.3K
11:57 65.80 65.80 65.80 65.80 0.1K
11:58 65.78 65.78 65.78 65.78 2.1K
12:14 65.60 65.63 65.60 65.63 2.6K
12:17 65.60 65.60 65.60 65.60 0.8K
12:18 65.62 65.62 65.62 65.62 0.1K
12:19 65.54 65.54 65.52 65.52 0.7K
12:20 65.51 65.51 65.51 65.51 0.1K
12:22 65.58 65.58 65.58 65.58 0.2K
12:25 65.57 65.57 65.57 65.57 0.2K
12:28 65.60 65.61 65.60 65.61 0.8K
12:32 65.63 65.63 65.63 65.63 0.2K
12:33 65.64 65.64 65.64 65.64 0.1K
12:37 65.67 65.67 65.67 65.67 1.1K
12:38 65.68 65.68 65.68 65.68 0.1K
12:40 65.62 65.62 65.62 65.62 0.1K
12:42 65.66 65.68 65.66 65.68 0.5K
12:45 65.69 65.69 65.69 65.69 0.1K
12:46 65.64 65.64 65.64 65.64 0.4K
12:52 65.74 65.74 65.74 65.74 0.3K
12:58 65.73 65.73 65.73 65.73 0.1K
13:00 65.77 65.77 65.77 65.77 0.3K
13:05 65.77 65.77 65.77 65.77 0.3K
13:06 65.78 65.78 65.78 65.78 0.3K
13:08 65.71 65.71 65.71 65.71 0.1K
13:09 65.71 65.73 65.68 65.68 1.7K
13:11 65.64 65.64 65.60 65.63 1.7K
13:12 65.64 65.64 65.62 65.62 3.1K
13:13 65.62 65.63 65.62 65.63 2.4K
13:14 65.59 65.63 65.59 65.61 3.3K
13:16 65.67 65.67 65.67 65.67 3.3K
13:20 65.56 65.56 65.56 65.56 1.0K
13:21 65.56 65.56 65.55 65.55 2.0K
13:22 65.54 65.58 65.54 65.57 5.7K
13:25 65.53 65.53 65.53 65.53 0.1K
13:26 65.50 65.50 65.50 65.50 0.5K
13:27 65.54 65.55 65.54 65.55 4.0K
13:28 65.57 65.60 65.57 65.60 0.5K
13:29 65.63 65.63 65.63 65.63 1.4K
13:30 65.64 65.66 65.64 65.66 2.5K
13:33 65.72 65.72 65.72 65.72 1.6K
13:34 65.72 65.72 65.68 65.70 1.4K
13:35 65.73 65.73 65.73 65.73 0.6K
13:36 65.71 65.71 65.71 65.71 0.4K
13:37 65.74 65.76 65.74 65.76 3.1K
13:39 65.80 65.83 65.80 65.83 2.4K
13:40 65.92 66.05 65.92 66.05 2.2K
13:41 66.19 66.25 66.19 66.25 5.2K
13:42 66.25 66.29 66.22 66.29 5.9K
13:43 66.34 66.35 66.17 66.17 2.6K
13:44 66.17 66.19 65.97 66.03 14.0K
13:45 65.99 66.02 65.99 66.02 1.9K
13:46 65.95 65.96 65.85 65.96 7.3K
13:47 65.98 66.00 65.97 66.00 9.0K
13:48 65.99 65.99 65.96 65.96 1.6K
13:49 66.00 66.03 66.00 66.03 3.0K
13:50 66.00 66.05 66.00 66.05 2.2K
13:52 65.98 65.99 65.98 65.99 1.7K
13:53 66.00 66.09 66.00 66.09 4.0K
13:54 66.13 66.13 66.13 66.13 0.4K
13:55 66.20 66.20 66.12 66.12 2.6K
13:56 66.12 66.12 66.12 66.12 0.7K
13:57 66.13 66.13 66.13 66.13 3.8K
13:58 66.10 66.12 66.10 66.12 2.4K
13:59 66.13 66.13 65.46 65.46 0.6K
14:00 64.14 65.87 64.14 65.84 25.1K
14:01 66.00 66.00 65.53 65.74 8.0K
14:02 65.79 65.86 65.48 65.55 13.7K
14:03 65.69 66.01 65.69 65.88 9.4K
14:04 65.87 65.96 65.84 65.94 8.3K
14:05 66.02 66.02 65.92 66.00 3.9K
14:06 65.94 65.97 65.72 65.72 10.2K
14:07 65.72 65.77 65.72 65.77 2.3K
14:08 65.66 65.85 65.66 65.85 6.7K
14:09 65.90 65.90 65.63 65.63 13.2K
14:10 65.66 65.68 65.60 65.60 3.9K
14:11 65.62 65.65 65.62 65.65 2.2K
14:12 65.60 65.60 65.45 65.48 6.9K
14:13 65.51 65.51 65.21 65.26 14.3K
14:14 65.30 65.39 65.24 65.25 9.7K
14:15 65.14 65.21 65.04 65.21 10.7K
14:16 65.33 65.45 65.30 65.44 4.6K
14:17 65.41 65.41 65.41 65.41 0.1K
14:18 65.46 65.52 65.46 65.52 2.3K
14:20 65.49 65.49 65.37 65.42 3.9K
14:21 65.37 65.37 65.37 65.37 1.0K
14:22 65.63 65.63 65.63 65.63 1.3K
14:23 65.60 65.60 65.60 65.60 3.9K
14:24 65.67 65.70 65.67 65.70 1.0K
14:25 65.70 65.71 65.70 65.71 0.8K
14:26 65.73 65.73 65.71 65.71 1.4K
14:27 65.67 65.67 65.67 65.67 0.6K
14:28 65.88 65.88 65.88 65.88 1.2K
14:29 65.85 65.85 65.85 65.85 0.3K
14:30 65.88 65.88 65.65 65.66 2.3K
14:31 65.66 65.71 65.60 65.60 2.4K
14:32 65.38 65.38 65.30 65.30 1.2K
14:33 65.40 65.44 65.40 65.44 2.9K
14:34 65.35 65.35 65.35 65.35 0.2K
14:35 65.28 65.40 65.28 65.40 3.7K
14:36 65.42 65.42 65.40 65.40 0.5K
14:37 65.28 65.28 65.20 65.22 2.6K
14:38 65.30 65.32 65.30 65.32 1.3K
14:39 65.24 65.24 65.17 65.18 1.9K
14:40 65.17 65.27 65.17 65.27 1.5K
14:41 65.26 65.33 65.26 65.30 5.1K
14:42 65.09 65.18 65.09 65.18 4.8K
14:43 65.16 65.17 65.09 65.11 8.0K
14:44 64.96 64.98 64.96 64.98 6.5K
14:45 65.05 65.05 64.87 64.93 10.8K
14:46 64.96 65.04 64.89 65.00 6.3K
14:47 64.96 65.20 64.96 65.18 4.5K
14:48 65.23 65.30 65.23 65.30 1.0K
14:49 65.25 65.25 65.18 65.18 1.5K
14:50 65.09 65.19 65.05 65.07 10.5K
14:51 65.10 65.10 65.10 65.10 0.2K
14:52 65.07 65.07 64.90 64.94 4.4K
14:53 64.96 64.96 64.95 64.95 0.9K
14:54 64.92 64.97 64.74 64.74 1.9K
14:55 64.79 64.92 64.79 64.92 5.6K
14:56 64.98 65.04 64.98 65.03 1.7K
14:57 65.04 65.09 65.04 65.09 1.8K
14:58 65.11 65.12 65.11 65.12 0.4K
14:59 65.19 65.19 65.19 65.19 3.2K
15:01 65.24 65.48 65.23 65.48 2.8K
15:02 65.46 65.53 65.46 65.46 2.5K
15:03 65.47 65.47 65.47 65.47 1.3K
15:05 65.58 65.60 65.58 65.60 2.8K
15:06 65.71 65.75 65.71 65.74 2.9K
15:07 65.77 65.77 65.68 65.68 1.9K
15:08 65.77 65.78 65.77 65.78 1.5K
15:09 65.74 65.74 65.74 65.74 2.9K
15:10 65.76 65.83 65.70 65.70 10.0K
15:11 65.69 65.69 65.59 65.62 2.9K
15:12 65.63 65.63 65.63 65.63 1.2K
15:13 65.57 65.57 65.57 65.57 0.2K
15:14 65.48 65.48 65.45 65.45 2.8K
15:15 65.61 65.61 65.57 65.57 3.1K
15:17 65.65 65.77 65.65 65.77 2.2K
15:18 65.66 65.66 65.66 65.66 2.1K
15:19 65.61 65.61 65.61 65.61 1.7K
15:20 65.60 65.60 65.60 65.60 1.0K
15:21 65.73 65.73 65.73 65.73 0.6K
15:22 65.69 65.70 65.69 65.70 1.0K
15:23 65.67 65.71 65.67 65.71 1.8K
15:24 65.74 65.82 65.74 65.82 3.3K
15:25 65.86 66.04 65.86 66.04 1.2K
15:26 66.06 66.06 66.06 66.06 1.3K
15:27 66.01 66.07 66.01 66.07 1.9K
15:28 66.05 66.06 66.04 66.06 3.9K
15:29 66.05 66.05 66.05 66.05 1.4K
15:30 65.99 66.01 65.88 65.93 4.2K
15:31 65.90 65.90 65.87 65.88 2.7K
15:32 65.93 65.93 65.93 65.93 1.7K
15:33 65.98 65.99 65.97 65.97 4.2K
15:34 65.94 65.94 65.88 65.94 1.0K
15:35 65.97 65.97 65.97 65.97 0.8K
15:36 66.00 66.02 66.00 66.02 0.8K
15:37 66.08 66.08 65.95 65.95 3.5K
15:38 65.94 65.96 65.94 65.96 1.8K
15:39 65.96 65.96 65.96 65.96 0.9K
15:40 65.91 65.91 65.88 65.88 1.0K
15:41 65.97 65.97 65.97 65.97 0.4K
15:42 66.01 66.12 66.01 66.10 4.1K
15:43 66.05 66.05 66.05 66.05 0.3K
15:44 66.07 66.08 66.07 66.08 0.9K
15:46 65.94 65.95 65.92 65.95 2.8K
15:47 65.99 65.99 65.99 65.99 1.7K
15:48 66.05 66.05 66.05 66.05 1.0K
15:50 66.04 66.08 66.00 66.06 2.6K
15:51 66.06 66.13 66.06 66.09 3.7K
15:52 66.03 66.03 66.03 66.03 0.8K
15:53 66.04 66.10 66.04 66.10 1.4K
15:54 66.18 66.18 66.16 66.18 0.8K
15:55 66.26 66.26 66.26 66.26 0.4K
15:56 66.17 66.17 66.17 66.17 0.2K
15:57 66.13 66.13 66.13 66.13 1.3K
15:58 66.17 66.17 66.17 66.17 0.1K
15:59 66.11 66.18 66.11 66.18 9.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles