2x Ether (ETHU)

ETHU
🏛️ Estados Unidos →
122.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 115.49 124.67 114.84 122.31 5.9M
2025-09-25 120.91 122.37 109.21 115.23 9.9M
2025-09-24 132.24 134.17 130.44 131.16 2.6M
2025-09-23 133.44 134.59 129.53 130.90 3.6M
2025-09-22 134.45 135.80 129.32 129.99 6.6M
2025-09-19 156.58 158.10 150.22 150.53 4.0M
2025-09-18 161.32 165.12 159.50 161.38 4.3M
2025-09-17 155.42 157.52 149.67 156.49 5.4M
2025-09-16 156.00 156.39 149.87 154.90 4.2M
2025-09-15 157.55 158.75 153.11 155.16 5.0M
2025-09-12 157.67 168.49 156.68 168.33 6.0M
2025-09-11 150.10 152.65 148.75 151.12 3.9M
2025-09-10 147.62 153.10 142.41 144.07 5.6M
2025-09-09 145.34 146.83 141.00 142.20 2.9M
2025-09-08 145.42 148.62 141.56 141.97 4.1M
2025-09-05 153.58 154.83 139.44 144.94 6.8M
2025-09-04 150.00 150.63 140.22 141.27 4.4M
2025-09-03 148.91 156.68 148.28 155.44 4.0M
2025-09-02 144.04 150.50 140.64 141.71 4.7M
2025-08-29 151.01 151.08 141.73 146.75 6.9M
2025-08-28 166.73 167.54 153.76 154.61 4.3M
2025-08-27 167.02 171.40 161.80 164.20 5.3M
2025-08-26 158.56 166.92 155.51 166.82 6.5M
2025-08-25 172.51 174.97 154.01 154.47 9.7M
2025-08-22 146.94 188.73 145.83 187.06 15.6M
2025-08-21 148.13 152.20 143.37 144.31 4.3M
2025-08-20 142.72 154.52 136.91 153.62 7.6M
2025-08-19 152.14 153.91 137.26 139.06 7.3M
2025-08-18 155.15 157.14 149.15 155.03 5.4M
2025-08-15 175.05 175.80 156.57 157.51 8.3M
2025-08-14 169.25 183.18 165.10 169.37 11.7M
2025-08-13 183.49 186.68 176.01 185.51 9.1M
2025-08-12 162.21 169.48 157.16 169.35 8.7M
2025-08-11 145.40 157.80 145.16 150.83 8.1M
2025-08-08 127.81 137.86 127.19 137.48 7.7M
2025-08-07 122.87 125.62 119.44 125.03 5.6M
2025-08-06 107.45 114.44 106.52 113.39 3.4M
2025-08-05 110.45 112.03 105.46 106.59 3.7M
2025-08-04 106.39 115.63 105.91 112.81 4.2M
2025-08-01 112.15 112.20 102.62 102.95 6.0M
2025-07-31 121.94 123.06 117.43 117.64 3.9M
2025-07-30 119.30 124.16 114.12 119.40 3.9M
2025-07-29 126.86 126.90 116.81 119.78 3.9M
2025-07-28 125.32 126.90 119.44 122.37 4.9M
2025-07-25 117.74 118.67 111.11 113.21 3.9M
2025-07-24 114.15 121.95 112.16 119.95 5.9M
2025-07-23 115.21 115.21 108.11 110.57 4.7M
2025-07-22 117.54 121.04 112.91 115.38 6.3M
2025-07-21 123.38 127.69 119.08 120.00 7.8M
2025-07-18 113.13 116.13 107.51 108.79 10.2M
2025-07-17 101.40 103.26 97.96 100.86 7.1M
2025-07-16 88.00 99.20 87.62 99.15 9.3M
2025-07-15 80.43 83.97 77.01 80.98 6.6M
2025-07-14 81.40 82.53 77.88 78.74 4.8M
2025-07-11 78.71 79.55 75.72 79.41 5.8M
2025-07-10 68.52 71.00 66.95 69.82 5.4M
2025-07-09 62.61 68.72 60.95 67.43 5.0M
2025-07-08 58.73 60.90 57.71 60.10 3.0M
2025-07-07 57.68 58.30 55.71 57.08 2.3M
2025-07-03 59.56 61.58 58.25 58.64 2.7M
2025-07-02 53.21 60.25 53.01 60.02 5.1M
2025-07-01 53.24 53.70 51.28 51.37 2.6M
2025-06-30 54.70 56.69 52.92 56.60 2.9M
2025-06-27 52.80 53.79 51.04 52.23 2.1M
2025-06-26 53.40 54.30 52.16 53.20 2.5M
2025-06-25 53.64 53.83 51.40 53.20 2.9M
2025-06-24 52.55 55.37 52.14 53.40 4.1M
2025-06-23 45.50 48.94 42.91 48.39 9.8M
2025-06-20 59.15 59.40 50.79 52.74 5.1M
2025-06-18 55.50 58.58 55.24 56.38 3.7M
2025-06-17 59.58 60.07 54.53 58.14 5.9M
2025-06-16 62.43 65.12 62.26 64.62 3.2M
2025-06-13 59.46 61.34 57.39 58.58 4.6M
2025-06-12 69.08 70.93 66.62 66.82 3.8M
2025-06-11 73.25 76.45 71.67 73.00 4.1M
2025-06-10 70.31 72.62 67.09 71.07 4.7M
2025-06-09 59.84 62.32 58.57 61.78 2.6M
2025-06-06 57.42 59.66 57.28 57.37 2.4M
2025-06-05 64.56 64.68 58.41 59.57 4.0M
2025-06-04 63.90 67.06 62.74 64.32 2.4M
2025-06-03 64.25 65.78 63.40 64.34 2.0M
2025-06-02 58.43 61.68 58.25 60.04 2.2M
2025-05-30 63.25 64.38 60.30 62.18 2.3M
2025-05-29 68.06 68.15 64.76 66.01 3.3M
2025-05-28 67.58 68.31 64.42 64.63 2.1M
2025-05-27 67.30 69.52 65.62 68.22 2.9M
2025-05-23 62.09 63.80 61.45 62.19 3.6M
2025-05-22 66.75 68.13 65.38 65.99 3.1M
2025-05-21 60.87 65.02 57.21 60.16 5.8M
2025-05-20 58.74 60.06 56.80 59.68 2.6M
2025-05-19 54.65 61.83 54.40 60.50 4.2M
2025-05-16 64.53 65.29 63.11 64.22 2.4M
2025-05-15 62.80 64.87 58.59 61.16 3.7M
2025-05-14 65.30 66.10 61.97 64.87 3.1M
2025-05-13 62.42 71.67 61.65 69.36 4.3M
2025-05-12 62.89 63.64 56.07 58.44 3.5M
2025-05-09 53.27 55.10 50.35 52.82 4.8M
2025-05-08 38.50 44.60 38.31 43.86 2.9M
2025-05-07 33.29 33.69 31.90 32.25 0.7M
2025-05-06 30.95 32.37 30.64 31.87 1.0M
2025-05-05 32.47 33.50 32.18 33.09 0.7M
2025-05-02 33.86 35.18 33.66 34.08 0.9M
2025-05-01 34.55 35.35 33.60 34.27 1.3M
2025-04-30 31.56 32.38 30.19 32.14 1.1M
2025-04-29 33.25 33.86 32.99 33.52 1.2M
2025-04-28 32.63 32.80 30.72 32.59 1.2M
2025-04-25 31.66 33.81 31.26 32.97 1.5M
2025-04-24 31.26 32.03 30.86 31.48 1.2M
2025-04-23 33.33 33.95 31.51 32.44 1.9M
2025-04-22 27.11 30.27 27.00 29.43 1.9M
2025-04-21 27.00 27.46 24.97 25.27 0.9M
2025-04-17 26.01 26.68 24.93 25.56 0.8M
2025-04-16 25.30 26.59 24.12 25.79 1.1M
2025-04-15 27.56 28.21 26.11 26.46 1.1M
2025-04-14 28.57 29.08 26.71 27.45 2.0M
2025-04-11 24.87 25.93 24.37 25.16 1.3M
2025-04-10 26.08 26.17 22.10 23.34 2.1M
2025-04-09 22.20 28.86 22.20 27.90 2.9M
2025-04-08 1.32 1.32 1.11 1.12 73.0M
2025-04-07 1.18 1.44 1.15 1.26 109.1M
2025-04-04 1.73 1.82 1.70 1.78 59.2M
2025-04-03 1.71 1.76 1.67 1.73 65.4M
2025-04-02 1.90 2.02 1.88 2.01 60.4M
2025-04-01 1.92 2.04 1.85 2.00 52.4M
2025-03-31 1.82 1.89 1.77 1.84 36.7M
2025-03-28 1.98 1.99 1.91 1.93 33.7M
2025-03-27 2.22 2.27 2.18 2.23 21.5M
2025-03-26 2.35 2.36 2.18 2.23 23.3M
2025-03-25 2.40 2.42 2.35 2.41 24.1M
2025-03-24 2.41 2.47 2.39 2.44 36.1M
2025-03-21 2.13 2.20 2.10 2.19 19.3M
2025-03-20 2.21 2.27 2.13 2.19 41.3M
2025-03-19 2.28 2.37 2.24 2.32 45.9M
2025-03-18 2.04 2.05 1.97 2.04 24.6M
2025-03-17 2.03 2.16 2.00 2.13 35.6M
2025-03-14 2.04 2.14 2.00 2.12 33.5M
2025-03-13 2.04 2.04 1.87 1.94 31.1M
2025-03-12 2.07 2.08 1.91 2.01 48.7M
2025-03-11 2.10 2.19 1.92 2.17 52.8M
2025-03-10 2.61 2.62 1.85 2.01 72.1M
2025-03-07 2.79 2.98 2.68 2.72 47.1M
2025-03-06 2.97 3.04 2.77 2.84 55.7M
2025-03-05 2.85 2.94 2.74 2.93 35.4M
2025-03-04 2.50 2.83 2.34 2.69 49.3M
2025-03-03 3.28 3.31 2.58 2.65 69.2M
2025-02-28 2.76 3.01 2.70 2.92 65.0M
2025-02-27 3.25 3.28 2.97 3.00 47.1M
2025-02-26 3.34 3.60 3.01 3.26 60.5M
2025-02-25 3.45 3.80 3.29 3.70 95.3M
2025-02-24 4.28 4.34 4.12 4.19 64.5M
2025-02-21 4.82 4.84 4.12 4.15 66.6M
2025-02-20 4.60 4.64 4.41 4.57 37.2M
2025-02-19 4.46 4.51 4.33 4.46 25.8M
2025-02-18 4.50 4.50 4.10 4.18 42.2M
2025-02-14 4.43 4.73 4.39 4.52 35.1M
2025-02-13 4.26 4.32 4.14 4.29 27.9M
2025-02-12 4.02 4.42 3.94 4.36 46.7M
2025-02-11 4.31 4.37 4.06 4.11 26.0M
2025-02-10 4.34 4.44 4.26 4.40 26.2M
2025-02-07 4.80 4.80 4.06 4.10 54.0M
2025-02-06 4.72 4.76 4.40 4.55 41.2M
2025-02-05 4.87 4.89 4.54 4.70 41.3M
2025-02-04 4.84 5.07 4.57 4.63 73.1M
2025-02-03 3.94 4.83 3.90 4.52 164.5M
2025-01-31 7.38 7.73 7.04 7.17 28.1M
2025-01-30 6.95 7.08 6.81 6.82 15.1M
2025-01-29 6.37 6.65 6.12 6.46 17.3M
2025-01-28 6.62 6.80 6.31 6.32 12.2M
2025-01-27 6.34 6.56 6.08 6.53 28.4M
2025-01-24 7.67 7.79 7.34 7.37 18.0M
2025-01-23 6.94 7.24 6.77 7.00 28.7M
2025-01-22 7.27 7.30 6.99 7.07 16.6M
2025-01-21 7.42 7.59 7.08 7.33 25.9M
2025-01-17 7.87 8.34 7.78 8.29 22.1M
2025-01-16 7.50 7.62 7.13 7.49 18.0M
2025-01-15 7.32 8.13 7.26 7.93 22.3M
2025-01-14 6.98 7.07 6.78 7.00 12.6M
2025-01-13 6.23 6.51 5.70 6.46 27.7M
2025-01-10 7.28 7.51 6.93 7.23 14.5M
2025-01-08 7.68 7.81 7.00 7.35 20.2M
2025-01-07 9.14 9.18 7.67 7.85 25.2M
2025-01-06 9.15 9.74 9.11 9.41 15.7M
2025-01-03 8.58 9.18 8.55 9.04 15.3M
2025-01-02 8.35 8.57 8.18 8.33 13.9M