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 61.43 61.43 61.43 61.43 6.1K
09:33 61.56 61.56 61.56 61.56 1.2K
09:34 61.57 61.57 61.57 61.57 0.2K
09:35 61.64 61.64 61.64 61.64 2.8K
09:36 61.54 61.54 61.54 61.54 0.7K
09:37 61.45 61.45 61.43 61.43 3.7K
09:41 61.36 61.36 61.36 61.36 0.2K
09:42 61.33 61.33 61.29 61.29 0.9K
09:45 61.28 61.28 61.28 61.28 0.2K
09:47 61.36 61.36 61.36 61.36 0.6K
09:48 61.43 61.43 61.43 61.43 0.6K
09:49 61.41 61.41 61.41 61.41 1.7K
09:52 61.45 61.45 61.45 61.45 0.7K
09:54 61.33 61.33 61.33 61.33 2.3K
09:57 61.32 61.38 61.32 61.38 2.9K
09:59 61.35 61.35 61.35 61.35 0.4K
10:03 61.22 61.22 61.22 61.22 0.3K
10:04 61.25 61.32 61.25 61.32 0.9K
10:05 61.43 61.43 61.43 61.43 1.7K
10:08 61.45 61.47 61.45 61.47 0.6K
10:10 61.65 61.65 61.65 61.65 1.5K
10:13 61.51 61.51 61.51 61.51 0.2K
10:17 61.44 61.44 61.44 61.44 0.4K
10:20 61.35 61.35 61.35 61.35 0.2K
10:24 61.32 61.32 61.32 61.32 0.9K
10:29 61.31 61.31 61.31 61.31 0.3K
10:31 61.28 61.28 61.28 61.28 0.3K
10:34 61.21 61.21 61.17 61.17 4.5K
10:35 61.03 61.05 61.03 61.05 3.3K
10:46 61.31 61.31 61.31 61.31 0.1K
10:47 61.33 61.33 61.33 61.33 1.8K
10:57 61.22 61.22 61.22 61.22 1.4K
11:00 61.08 61.08 61.08 61.08 0.3K
11:01 61.07 61.07 61.07 61.07 0.1K
11:03 61.07 61.07 61.01 61.01 1.7K
11:04 61.11 61.11 61.11 61.11 0.7K
11:07 61.12 61.12 61.12 61.12 0.2K
11:08 61.11 61.11 61.11 61.11 0.9K
11:12 61.24 61.24 61.24 61.24 0.5K
11:13 61.31 61.31 61.31 61.31 0.4K
11:15 61.27 61.27 61.23 61.23 3.5K
11:19 61.20 61.20 61.20 61.20 0.8K
11:23 61.31 61.31 61.31 61.31 0.4K
11:24 61.36 61.36 61.36 61.36 1.6K
11:25 61.44 61.44 61.44 61.44 0.2K
11:26 61.45 61.53 61.45 61.53 0.4K
11:27 61.51 61.51 61.50 61.50 2.2K
11:33 61.31 61.31 61.31 61.31 0.6K
11:34 61.33 61.33 61.33 61.33 1.3K
11:35 61.36 61.36 61.36 61.36 0.2K
11:37 61.34 61.34 61.34 61.34 1.5K
11:43 61.24 61.24 61.24 61.24 0.6K
11:44 61.24 61.27 61.24 61.27 1.3K
11:46 61.24 61.24 61.24 61.24 0.5K
11:48 61.24 61.24 61.24 61.24 0.3K
11:50 61.23 61.23 61.23 61.23 0.3K
11:52 61.36 61.36 61.36 61.36 0.3K
11:53 61.29 61.29 61.29 61.29 0.3K
11:54 61.24 61.24 61.24 61.24 1.0K
12:06 61.20 61.20 61.20 61.20 0.2K
12:07 61.20 61.20 61.14 61.14 2.4K
12:08 61.14 61.14 61.08 61.08 2.2K
12:15 61.18 61.18 61.18 61.18 0.3K
12:16 61.18 61.18 61.18 61.18 0.6K
12:18 61.22 61.22 61.22 61.22 0.1K
12:20 61.32 61.32 61.32 61.32 0.3K
12:21 61.33 61.33 61.33 61.33 0.2K
12:23 61.34 61.34 61.34 61.34 0.2K
12:26 61.41 61.41 61.41 61.41 0.8K
12:35 61.24 61.24 61.19 61.19 1.7K
12:37 61.09 61.09 61.09 61.09 0.7K
12:47 61.26 61.26 61.26 61.26 0.6K
12:49 61.25 61.25 61.25 61.25 3.6K
12:52 61.47 61.47 61.47 61.47 1.4K
13:00 61.42 61.42 61.42 61.42 0.4K
13:10 61.23 61.23 61.23 61.23 2.1K
13:19 61.23 61.23 61.23 61.22 0.4K
13:23 61.30 61.30 61.30 61.30 0.3K
13:24 61.26 61.26 61.26 61.26 0.5K
13:25 61.17 61.17 61.17 61.17 0.2K
13:26 61.15 61.15 61.15 61.15 1.8K
13:35 60.88 60.89 60.88 60.88 3.7K
13:36 60.88 60.89 60.87 60.89 4.0K
13:37 60.85 60.85 60.85 60.85 0.4K
13:38 60.87 60.87 60.87 60.87 0.7K
13:39 60.88 60.88 60.84 60.84 2.0K
13:40 60.72 60.72 60.70 60.70 3.8K
13:41 60.71 60.72 60.66 60.66 2.0K
13:42 60.75 60.79 60.75 60.79 5.5K
13:43 60.79 60.79 60.69 60.72 5.4K
13:44 60.73 60.73 60.61 60.66 23.6K
13:45 60.69 60.72 60.64 60.67 4.9K
13:46 60.64 60.67 60.57 60.57 6.3K
13:47 60.61 60.61 60.61 60.61 0.5K
13:48 60.88 60.89 60.87 60.89 1.8K
13:49 60.87 60.87 60.84 60.84 2.1K
13:50 60.80 60.83 60.80 60.83 1.0K
13:51 60.83 60.83 60.83 60.83 0.3K
13:52 60.75 60.75 60.75 60.75 1.4K
13:55 60.76 60.76 60.76 60.76 0.6K
14:00 60.75 60.75 60.75 60.75 0.8K
14:01 60.75 60.75 60.75 60.75 0.9K
14:04 60.71 60.71 60.71 60.71 0.5K
14:06 60.79 60.79 60.79 60.79 0.6K
14:09 60.87 60.87 60.87 60.87 0.7K
14:10 60.87 60.87 60.79 60.79 0.5K
14:11 60.78 60.78 60.78 60.78 0.7K
14:13 60.78 60.78 60.78 60.78 0.4K
14:16 60.79 60.79 60.79 60.79 1.2K
14:17 60.80 60.80 60.80 60.80 0.1K
14:18 60.78 60.82 60.78 60.82 0.7K
14:19 60.78 60.78 60.78 60.78 0.7K
14:24 60.81 60.81 60.78 60.78 1.4K
14:34 60.97 60.97 60.97 60.97 0.6K
14:37 61.01 61.01 61.01 61.01 1.8K
14:46 60.79 60.79 60.77 60.77 0.9K
14:55 60.71 60.79 60.71 60.79 5.7K
14:57 60.76 60.76 60.76 60.76 0.2K
14:58 60.78 60.78 60.78 60.78 0.6K
14:59 60.84 60.84 60.84 60.84 0.3K
15:00 60.88 60.88 60.88 60.88 1.1K
15:02 61.02 61.02 61.02 61.02 0.9K
15:03 61.00 61.00 61.00 61.00 0.5K
15:05 61.02 61.02 61.02 61.02 0.5K
15:08 61.02 61.07 61.02 61.02 5.3K
15:09 61.08 61.08 61.07 61.07 1.9K
15:10 61.10 61.10 61.08 61.08 1.6K
15:12 61.11 61.11 61.11 61.11 0.8K
15:13 61.05 61.05 61.05 61.05 0.3K
15:15 61.04 61.04 61.01 61.01 2.0K
15:18 61.20 61.20 61.20 61.20 1.0K
15:20 61.16 61.16 61.16 61.16 1.4K
15:28 61.01 61.01 61.01 61.01 0.5K
15:30 61.05 61.05 61.05 61.05 0.6K
15:31 61.03 61.03 61.03 61.03 2.0K
15:33 61.00 61.00 61.00 61.00 0.1K
15:34 60.98 60.98 60.98 60.98 0.7K
15:36 60.91 60.91 60.91 60.91 0.7K
15:38 60.88 60.88 60.88 60.88 1.7K
15:43 60.91 60.91 60.91 60.91 0.3K
15:45 60.88 60.88 60.87 60.87 1.4K
15:47 60.83 60.83 60.82 60.82 2.1K
15:48 60.83 60.83 60.83 60.83 1.7K
15:51 60.70 60.70 60.66 60.66 1.6K
15:52 60.72 60.72 60.72 60.72 0.2K
15:53 60.78 60.78 60.78 60.78 0.5K
15:54 60.78 60.78 60.78 60.78 0.5K
15:56 60.78 60.78 60.76 60.77 1.1K
15:57 60.76 60.77 60.76 60.77 0.3K
15:58 60.80 60.80 60.80 60.80 0.1K
15:59 60.82 60.84 60.75 60.84 15.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles