Bitwise Ethereum ETF

ETHW
🏛️ usa →
28.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.52 21.52 21.51 21.52 26.6K
09:31 21.47 21.48 21.46 21.46 1.7K
09:32 21.45 21.46 21.38 21.39 5.3K
09:33 21.36 21.36 21.36 21.36 0.7K
09:34 21.35 21.40 21.35 21.40 3.3K
09:35 21.46 21.46 21.46 21.46 2.1K
09:36 21.50 21.50 21.50 21.50 0.6K
09:37 21.53 21.54 21.53 21.54 9.7K
09:38 21.51 21.51 21.44 21.44 1.2K
09:39 21.40 21.47 21.40 21.47 3.1K
09:40 21.46 21.46 21.46 21.46 0.6K
09:41 21.45 21.46 21.44 21.46 6.5K
09:42 21.48 21.48 21.48 21.48 2.7K
09:43 21.49 21.49 21.47 21.47 2.3K
09:44 21.47 21.47 21.44 21.44 4.7K
09:45 21.42 21.43 21.42 21.43 2.1K
09:46 21.43 21.45 21.43 21.45 0.6K
09:47 21.44 21.44 21.43 21.43 4.7K
09:48 21.48 21.48 21.47 21.47 3.1K
09:49 21.50 21.50 21.50 21.50 0.7K
09:50 21.50 21.50 21.50 21.50 2.0K
09:51 21.49 21.51 21.49 21.51 3.2K
09:52 21.51 21.52 21.51 21.51 3.7K
09:53 21.50 21.52 21.50 21.50 5.6K
09:54 21.50 21.50 21.47 21.47 4.9K
09:56 21.51 21.52 21.51 21.52 3.3K
09:57 21.54 21.58 21.54 21.58 5.7K
09:58 21.59 21.59 21.58 21.58 5.1K
09:59 21.58 21.58 21.56 21.56 3.3K
10:00 21.57 21.57 21.55 21.55 0.9K
10:01 21.54 21.54 21.50 21.52 9.4K
10:02 21.50 21.50 21.48 21.48 6.5K
10:03 21.47 21.50 21.47 21.50 2.7K
10:04 21.52 21.52 21.51 21.51 2.3K
10:05 21.49 21.49 21.49 21.49 3.2K
10:06 21.52 21.54 21.52 21.54 2.8K
10:07 21.52 21.52 21.52 21.52 1.5K
10:08 21.50 21.50 21.48 21.48 2.5K
10:09 21.45 21.45 21.45 21.45 1.5K
10:10 21.47 21.47 21.47 21.47 1.6K
10:11 21.50 21.50 21.50 21.50 0.1K
10:12 21.50 21.50 21.49 21.49 1.5K
10:13 21.50 21.51 21.50 21.50 1.8K
10:14 21.50 21.50 21.50 21.50 2.0K
10:15 21.48 21.48 21.48 21.48 1.0K
10:16 21.50 21.50 21.50 21.50 1.0K
10:17 21.52 21.52 21.52 21.52 1.4K
10:18 21.49 21.54 21.49 21.53 2.8K
10:19 21.54 21.54 21.51 21.51 1.2K
10:21 21.51 21.51 21.50 21.50 2.9K
10:22 21.49 21.52 21.49 21.52 4.0K
10:23 21.54 21.54 21.54 21.54 2.4K
10:24 21.56 21.56 21.55 21.55 5.6K
10:26 21.53 21.53 21.53 21.53 4.7K
10:27 21.53 21.53 21.53 21.53 1.4K
10:29 21.53 21.53 21.51 21.51 2.5K
10:30 21.52 21.52 21.50 21.50 1.1K
10:31 21.50 21.50 21.50 21.50 3.8K
10:32 21.51 21.51 21.51 21.51 2.6K
10:34 21.55 21.55 21.55 21.55 0.3K
10:35 21.53 21.53 21.53 21.53 1.3K
10:36 21.56 21.56 21.56 21.56 1.8K
10:37 21.55 21.56 21.55 21.56 1.8K
10:38 21.56 21.56 21.56 21.56 1.8K
10:39 21.56 21.56 21.56 21.56 4.3K
10:40 21.51 21.51 21.51 21.51 1.8K
10:41 21.52 21.52 21.52 21.52 5.0K
10:42 21.51 21.52 21.51 21.52 0.7K
10:43 21.52 21.52 21.52 21.52 1.2K
10:44 21.56 21.56 21.56 21.56 1.4K
10:46 21.54 21.54 21.52 21.53 2.7K
10:50 21.55 21.55 21.54 21.54 3.5K
10:51 21.53 21.53 21.50 21.50 10.3K
10:52 21.50 21.50 21.44 21.44 8.6K
10:53 21.40 21.40 21.40 21.40 3.7K
10:54 21.43 21.44 21.43 21.44 3.4K
10:55 21.46 21.46 21.46 21.46 1.2K
10:57 21.46 21.47 21.41 21.41 15.8K
10:58 21.40 21.40 21.40 21.40 0.5K
10:59 21.45 21.45 21.45 21.45 3.8K
11:00 21.45 21.45 21.45 21.45 1.6K
11:01 21.45 21.46 21.45 21.46 2.1K
11:02 21.46 21.47 21.46 21.47 2.9K
11:03 21.48 21.49 21.47 21.49 1.5K
11:04 21.48 21.49 21.48 21.48 5.4K
11:05 21.48 21.48 21.42 21.42 13.7K
11:06 21.41 21.41 21.40 21.40 9.6K
11:07 21.41 21.41 21.35 21.35 21.0K
11:08 21.38 21.38 21.37 21.37 7.7K
11:09 21.38 21.40 21.38 21.39 0.9K
11:10 21.38 21.38 21.36 21.36 5.6K
11:11 21.40 21.40 21.39 21.39 1.4K
11:12 21.40 21.41 21.40 21.40 4.5K
11:13 21.39 21.39 21.39 21.39 2.2K
11:14 21.36 21.36 21.33 21.35 8.4K
11:15 21.35 21.36 21.35 21.36 2.4K
11:16 21.36 21.36 21.36 21.36 1.6K
11:18 21.36 21.38 21.36 21.38 4.6K
11:20 21.41 21.41 21.41 21.41 4.0K
11:23 21.41 21.42 21.41 21.42 2.7K
11:24 21.41 21.42 21.41 21.41 3.7K
11:25 21.39 21.39 21.38 21.38 2.2K
11:26 21.40 21.40 21.39 21.39 29.4K
11:27 21.37 21.37 21.37 21.37 4.4K
11:28 21.40 21.42 21.40 21.42 1.7K
11:29 21.42 21.42 21.42 21.42 3.6K
11:30 21.41 21.41 21.41 21.41 7.7K
11:31 21.38 21.40 21.38 21.39 7.0K
11:32 21.40 21.40 21.39 21.39 9.3K
11:33 21.38 21.39 21.38 21.39 3.1K
11:34 21.43 21.43 21.42 21.42 3.9K
11:35 21.41 21.41 21.41 21.41 1.9K
11:36 21.45 21.49 21.45 21.49 1.8K
11:37 21.47 21.47 21.46 21.46 2.9K
11:39 21.48 21.48 21.43 21.43 2.4K
11:40 21.46 21.46 21.46 21.46 0.9K
11:41 21.47 21.47 21.47 21.47 2.4K
11:42 21.51 21.51 21.49 21.49 2.2K
11:43 21.45 21.45 21.45 21.45 5.3K
11:46 21.40 21.40 21.40 21.40 2.3K
11:49 21.37 21.37 21.36 21.36 2.1K
11:50 21.38 21.38 21.38 21.38 1.5K
11:53 21.32 21.32 21.24 21.27 10.1K
11:54 21.22 21.22 21.15 21.19 18.9K
11:55 21.17 21.17 21.16 21.16 59.0K
11:56 21.13 21.14 21.12 21.12 10.6K
11:57 21.15 21.15 21.13 21.13 3.5K
11:58 21.14 21.14 21.14 21.14 4.6K
11:59 21.16 21.18 21.16 21.18 5.8K
12:00 21.17 21.21 21.17 21.21 2.7K
12:01 21.22 21.23 21.22 21.23 4.0K
12:02 21.28 21.28 21.27 21.27 1.8K
12:03 21.31 21.31 21.31 21.31 0.6K
12:04 21.25 21.25 21.25 21.24 9.1K
12:07 21.12 21.13 21.07 21.13 2.4K
12:08 21.12 21.12 21.12 21.12 1.6K
12:09 21.19 21.19 21.19 21.18 1.5K
12:10 21.18 21.18 21.15 21.15 2.9K
12:11 21.16 21.16 21.16 21.16 2.2K
12:13 21.16 21.16 21.16 21.16 2.4K
12:15 21.20 21.20 21.20 21.20 7.0K
12:16 21.21 21.21 21.21 21.21 0.5K
12:17 21.22 21.22 21.22 21.22 0.5K
12:18 21.20 21.20 21.17 21.17 3.0K
12:19 21.18 21.18 21.14 21.14 5.3K
12:20 21.15 21.15 21.15 21.15 1.5K
12:21 21.19 21.19 21.19 21.19 5.6K
12:22 21.26 21.26 21.24 21.24 2.8K
12:24 21.25 21.26 21.25 21.26 3.1K
12:25 21.27 21.27 21.27 21.27 1.6K
12:27 21.28 21.28 21.28 21.28 0.5K
12:30 21.28 21.28 21.28 21.28 5.2K
12:36 21.31 21.31 21.31 21.31 0.5K
12:37 21.28 21.28 21.28 21.28 3.4K
12:47 21.24 21.24 21.24 21.25 3.6K
12:48 21.22 21.25 21.22 21.25 3.7K
12:50 21.27 21.27 21.27 21.27 0.4K
12:51 21.32 21.32 21.32 21.32 0.3K
12:53 21.32 21.32 21.32 21.32 1.7K
13:01 21.31 21.32 21.30 21.32 2.7K
13:04 21.34 21.34 21.34 21.34 3.5K
13:07 21.39 21.40 21.39 21.40 6.1K
13:11 21.41 21.41 21.41 21.41 1.2K
13:14 21.40 21.40 21.40 21.40 3.9K
13:15 21.41 21.41 21.41 21.41 1.2K
13:18 21.39 21.40 21.39 21.40 9.3K
13:19 21.47 21.47 21.47 21.47 6.2K
13:20 21.53 21.53 21.53 21.53 3.2K
13:21 21.50 21.50 21.50 21.50 2.6K
13:24 21.49 21.49 21.49 21.49 2.8K
13:27 21.46 21.48 21.46 21.48 5.2K
13:28 21.47 21.47 21.47 21.47 6.3K
13:30 21.48 21.48 21.47 21.47 2.1K
13:32 21.45 21.45 21.45 21.45 0.7K
13:35 21.46 21.46 21.45 21.45 7.7K
13:38 21.38 21.38 21.38 21.38 1.8K
13:40 21.39 21.39 21.39 21.39 24.2K
13:43 21.41 21.41 21.41 21.41 4.6K
13:45 21.41 21.47 21.41 21.47 3.2K
13:48 21.45 21.45 21.45 21.45 5.0K
13:49 21.48 21.48 21.48 21.48 2.0K
13:50 21.45 21.45 21.45 21.45 1.8K
13:52 21.47 21.47 21.47 21.47 2.0K
13:53 21.49 21.49 21.49 21.49 4.3K
13:54 21.49 21.49 21.49 21.49 3.5K
13:56 21.49 21.49 21.48 21.49 3.0K
13:58 21.49 21.49 21.49 21.49 2.7K
14:01 21.51 21.51 21.51 21.51 2.3K
14:04 21.49 21.49 21.49 21.49 1.3K
14:07 21.46 21.46 21.46 21.46 2.3K
14:14 21.51 21.51 21.51 21.51 0.1K
14:15 21.53 21.53 21.52 21.52 5.4K
14:16 21.48 21.48 21.48 21.48 3.5K
14:19 21.49 21.49 21.49 21.49 0.8K
14:20 21.44 21.44 21.43 21.43 10.8K
14:21 21.46 21.46 21.46 21.46 0.3K
14:25 21.49 21.49 21.48 21.48 1.7K
14:26 21.45 21.45 21.45 21.45 0.9K
14:27 21.46 21.46 21.45 21.45 1.4K
14:28 21.44 21.45 21.43 21.43 6.5K
14:31 21.43 21.46 21.43 21.46 1.2K
14:32 21.47 21.47 21.46 21.46 2.6K
14:34 21.49 21.49 21.48 21.48 2.0K
14:36 21.48 21.48 21.46 21.46 1.5K
14:37 21.48 21.48 21.47 21.47 0.2K
14:38 21.46 21.46 21.46 21.46 0.3K
14:39 21.47 21.47 21.47 21.47 1.7K
14:40 21.46 21.46 21.46 21.46 1.4K
14:41 21.47 21.47 21.47 21.47 1.2K
14:43 21.46 21.46 21.46 21.46 0.4K
14:44 21.46 21.47 21.46 21.47 2.4K
14:45 21.49 21.49 21.49 21.49 1.2K
14:47 21.49 21.49 21.47 21.49 18.1K
14:49 21.47 21.47 21.47 21.46 4.3K
14:51 21.46 21.46 21.46 21.46 0.2K
14:52 21.45 21.46 21.45 21.46 0.6K
14:53 21.48 21.49 21.48 21.49 1.4K
14:54 21.50 21.50 21.50 21.50 1.0K
14:55 21.50 21.50 21.50 21.50 0.6K
14:57 21.50 21.50 21.50 21.50 1.2K
14:58 21.50 21.50 21.50 21.50 0.4K
15:00 21.52 21.52 21.50 21.49 3.6K
15:02 21.48 21.48 21.48 21.48 1.4K
15:03 21.48 21.48 21.48 21.48 0.9K
15:04 21.43 21.45 21.43 21.45 13.6K
15:05 21.45 21.45 21.45 21.45 3.3K
15:08 21.44 21.44 21.44 21.44 11.8K
15:11 21.45 21.45 21.44 21.44 84.5K
15:12 21.44 21.48 21.44 21.48 7.1K
15:16 21.53 21.55 21.53 21.55 5.7K
15:17 21.58 21.58 21.57 21.57 3.4K
15:19 21.56 21.56 21.56 21.56 0.3K
15:20 21.57 21.57 21.57 21.57 1.1K
15:21 21.57 21.58 21.57 21.58 0.9K
15:23 21.58 21.59 21.58 21.59 4.4K
15:24 21.58 21.59 21.57 21.59 5.3K
15:25 21.58 21.59 21.58 21.59 1.6K
15:26 21.61 21.61 21.59 21.59 16.4K
15:27 21.60 21.60 21.59 21.59 15.7K
15:28 21.55 21.55 21.54 21.54 3.3K
15:29 21.52 21.52 21.52 21.52 0.6K
15:30 21.47 21.47 21.47 21.47 7.3K
15:31 21.46 21.48 21.46 21.48 3.1K
15:32 21.48 21.53 21.48 21.52 105.6K
15:33 21.52 21.52 21.52 21.52 3.8K
15:35 21.52 21.52 21.51 21.51 5.6K
15:36 21.51 21.53 21.51 21.53 4.2K
15:37 21.54 21.54 21.54 21.54 1.2K
15:38 21.54 21.54 21.52 21.52 4.8K
15:40 21.53 21.53 21.53 21.53 0.6K
15:41 21.51 21.52 21.51 21.52 0.8K
15:42 21.53 21.53 21.53 21.53 0.2K
15:43 21.52 21.52 21.52 21.52 3.3K
15:46 21.52 21.52 21.51 21.52 5.1K
15:47 21.52 21.52 21.52 21.52 1.2K
15:49 21.53 21.54 21.53 21.54 0.9K
15:50 21.55 21.55 21.54 21.54 1.1K
15:51 21.54 21.56 21.54 21.56 1.8K
15:52 21.56 21.56 21.56 21.56 3.6K
15:53 21.57 21.57 21.57 21.57 0.5K
15:54 21.56 21.56 21.54 21.54 4.8K
15:55 21.56 21.56 21.56 21.56 2.4K
15:56 21.57 21.57 21.57 21.57 0.7K
15:57 21.56 21.57 21.56 21.56 3.2K
15:58 21.56 21.56 21.56 21.56 4.8K
15:59 21.56 21.60 21.56 21.60 25.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available