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 21.87 21.87 21.83 21.87 34.8K
09:31 21.87 21.87 21.87 21.87 4.3K
09:32 21.87 21.89 21.87 21.89 0.5K
09:33 21.85 21.87 21.85 21.87 1.8K
09:34 21.86 21.86 21.82 21.82 5.7K
09:35 21.80 21.80 21.78 21.78 1.9K
09:36 21.78 21.81 21.78 21.81 3.8K
09:37 21.81 21.86 21.81 21.86 5.2K
09:38 21.89 21.89 21.86 21.86 2.7K
09:40 21.86 21.86 21.84 21.85 2.1K
09:41 21.87 21.87 21.85 21.85 0.5K
09:42 21.86 21.88 21.86 21.87 10.2K
09:43 21.83 21.86 21.83 21.86 16.3K
09:44 21.88 21.88 21.87 21.87 5.6K
09:45 21.90 21.90 21.90 21.90 1.5K
09:46 21.93 21.93 21.93 21.93 8.1K
09:47 21.92 21.95 21.92 21.95 7.3K
09:48 21.95 21.96 21.95 21.96 3.0K
09:49 21.95 21.96 21.95 21.95 2.8K
09:50 21.99 21.99 21.99 21.98 1.8K
09:52 21.97 21.98 21.97 21.98 3.9K
09:53 21.98 21.98 21.98 21.98 0.9K
09:54 21.99 22.00 21.99 22.00 4.0K
09:55 22.00 22.00 22.00 22.00 0.9K
09:56 21.97 21.97 21.94 21.94 3.0K
09:57 21.92 21.93 21.92 21.93 0.8K
09:58 21.90 21.90 21.90 21.90 0.9K
09:59 21.92 21.93 21.92 21.93 2.0K
10:00 21.94 21.94 21.92 21.92 2.7K
10:01 21.91 21.91 21.91 21.91 2.1K
10:02 21.96 21.98 21.96 21.97 1.3K
10:03 21.99 22.01 21.99 22.00 5.0K
10:04 21.98 21.98 21.98 21.98 2.8K
10:05 22.00 22.00 22.00 22.00 2.3K
10:07 21.99 21.99 21.99 21.99 0.3K
10:08 22.00 22.00 21.99 21.99 2.2K
10:09 21.97 21.97 21.97 21.97 1.3K
10:10 21.96 21.96 21.96 21.96 5.1K
10:11 21.96 21.98 21.96 21.98 2.7K
10:12 21.99 21.99 21.92 21.92 1.6K
10:14 21.97 21.97 21.97 21.97 4.9K
10:17 21.98 21.98 21.98 21.97 0.6K
10:19 21.96 21.96 21.96 21.96 0.2K
10:21 21.94 21.94 21.94 21.94 10.3K
10:23 21.90 21.90 21.90 21.90 0.9K
10:24 21.88 21.88 21.88 21.88 0.9K
10:25 21.82 21.82 21.80 21.80 2.7K
10:28 21.79 21.81 21.78 21.81 4.2K
10:29 21.83 21.86 21.83 21.86 2.8K
10:30 21.85 21.85 21.79 21.79 3.8K
10:31 21.79 21.79 21.79 21.79 0.9K
10:32 21.79 21.79 21.79 21.79 3.9K
10:33 21.73 21.73 21.73 21.73 5.2K
10:34 21.76 21.76 21.76 21.76 0.1K
10:35 21.76 21.76 21.76 21.76 2.9K
10:37 21.76 21.76 21.75 21.75 5.7K
10:38 21.75 21.75 21.75 21.75 2.1K
10:39 21.73 21.73 21.73 21.73 1.1K
10:41 21.76 21.76 21.74 21.74 0.3K
10:42 21.73 21.73 21.73 21.73 3.0K
10:43 21.74 21.74 21.74 21.74 0.6K
10:44 21.70 21.70 21.70 21.70 1.1K
10:45 21.77 21.77 21.77 21.77 12.6K
10:49 21.70 21.70 21.70 21.70 0.3K
10:50 21.69 21.69 21.69 21.69 11.6K
10:51 21.68 21.68 21.68 21.68 0.6K
10:52 21.73 21.73 21.73 21.73 0.5K
10:54 21.77 21.77 21.77 21.77 1.9K
10:55 21.77 21.78 21.77 21.78 1.5K
10:57 21.77 21.77 21.77 21.77 26.9K
10:58 21.77 21.77 21.76 21.76 5.0K
10:59 21.75 21.75 21.75 21.75 2.4K
11:00 21.74 21.74 21.73 21.73 7.3K
11:01 21.75 21.75 21.75 21.75 0.4K
11:02 21.74 21.76 21.74 21.76 3.3K
11:05 21.70 21.70 21.70 21.70 1.5K
11:06 21.69 21.69 21.67 21.67 0.5K
11:07 21.67 21.67 21.67 21.67 0.6K
11:12 21.67 21.68 21.67 21.68 0.6K
11:13 21.68 21.68 21.67 21.67 0.6K
11:14 21.68 21.68 21.67 21.67 1.9K
11:15 21.66 21.66 21.64 21.64 0.3K
11:16 21.66 21.69 21.66 21.69 3.1K
11:18 21.70 21.70 21.66 21.66 2.0K
11:19 21.69 21.69 21.69 21.69 0.6K
11:21 21.68 21.70 21.68 21.70 0.5K
11:22 21.69 21.69 21.69 21.69 0.2K
11:23 21.67 21.67 21.67 21.67 0.2K
11:25 21.72 21.72 21.71 21.71 1.4K
11:27 21.73 21.73 21.73 21.73 0.4K
11:28 21.74 21.74 21.74 21.74 1.8K
11:29 21.75 21.76 21.75 21.76 1.4K
11:30 21.77 21.77 21.77 21.77 0.7K
11:31 21.71 21.73 21.71 21.72 3.2K
11:32 21.72 21.72 21.70 21.71 2.5K
11:33 21.70 21.70 21.69 21.69 2.6K
11:34 21.70 21.70 21.70 21.70 1.9K
11:35 21.70 21.70 21.70 21.70 0.1K
11:37 21.71 21.71 21.71 21.71 0.1K
11:39 21.70 21.70 21.70 21.70 1.0K
11:41 21.73 21.73 21.73 21.73 0.5K
11:43 21.71 21.73 21.70 21.73 1.3K
11:44 21.73 21.73 21.71 21.71 15.6K
11:45 21.70 21.70 21.70 21.70 1.0K
11:47 21.70 21.71 21.70 21.71 2.8K
11:48 21.61 21.61 21.60 21.60 3.7K
11:49 21.58 21.58 21.58 21.58 3.3K
11:50 21.58 21.61 21.58 21.60 1.6K
11:52 21.55 21.55 21.50 21.51 12.1K
11:53 21.53 21.53 21.53 21.53 12.5K
11:54 21.53 21.55 21.52 21.55 4.1K
11:55 21.53 21.54 21.53 21.54 1.2K
11:57 21.60 21.60 21.60 21.60 2.6K
11:58 21.60 21.60 21.60 21.60 3.2K
11:59 21.63 21.63 21.63 21.63 0.4K
12:00 21.61 21.61 21.61 21.61 5.0K
12:02 21.62 21.62 21.58 21.61 17.0K
12:03 21.60 21.62 21.60 21.62 40.1K
12:04 21.61 21.61 21.59 21.59 4.0K
12:05 21.58 21.58 21.58 21.58 0.7K
12:08 21.60 21.60 21.60 21.60 0.1K
12:09 21.57 21.57 21.57 21.57 3.7K
12:10 21.61 21.61 21.61 21.61 7.7K
12:14 21.56 21.56 21.56 21.56 3.5K
12:15 21.58 21.59 21.58 21.57 8.8K
12:16 21.57 21.57 21.57 21.57 1.3K
12:20 21.64 21.64 21.64 21.64 3.7K
12:21 21.67 21.67 21.67 21.67 1.8K
12:23 21.66 21.68 21.66 21.68 5.4K
12:27 21.70 21.70 21.70 21.70 2.3K
12:28 21.68 21.68 21.68 21.68 0.8K
12:29 21.68 21.70 21.68 21.70 2.0K
12:31 21.65 21.66 21.65 21.66 0.2K
12:32 21.67 21.68 21.67 21.68 3.2K
12:33 21.68 21.68 21.68 21.68 1.2K
12:34 21.67 21.67 21.67 21.67 4.1K
12:35 21.69 21.70 21.69 21.70 0.4K
12:39 21.71 21.71 21.71 21.71 0.4K
12:40 21.71 21.71 21.71 21.71 2.1K
12:44 21.69 21.69 21.69 21.69 0.8K
12:47 21.71 21.71 21.71 21.71 1.7K
12:48 21.69 21.69 21.68 21.68 1.7K
12:49 21.70 21.70 21.70 21.70 1.8K
12:50 21.71 21.71 21.71 21.71 0.2K
12:51 21.73 21.73 21.73 21.73 1.1K
12:52 21.73 21.73 21.73 21.73 0.3K
12:53 21.74 21.74 21.74 21.74 1.3K
12:54 21.73 21.73 21.73 21.73 0.6K
12:55 21.72 21.72 21.72 21.72 0.6K
12:56 21.74 21.74 21.74 21.74 0.6K
12:57 21.73 21.74 21.73 21.73 5.9K
12:58 21.73 21.74 21.72 21.72 6.4K
12:59 21.71 21.71 21.71 21.71 3.6K
13:04 21.68 21.68 21.68 21.68 0.5K
13:05 21.69 21.69 21.69 21.69 0.8K
13:06 21.69 21.69 21.69 21.69 1.8K
13:07 21.69 21.69 21.69 21.69 2.2K
13:09 21.68 21.68 21.68 21.68 3.0K
13:10 21.68 21.68 21.68 21.68 2.3K
13:11 21.67 21.67 21.67 21.67 2.0K
13:12 21.68 21.68 21.68 21.68 0.4K
13:14 21.71 21.71 21.71 21.71 4.2K
13:15 21.70 21.70 21.67 21.67 3.4K
13:16 21.68 21.68 21.66 21.66 1.9K
13:17 21.67 21.67 21.67 21.67 0.6K
13:19 21.68 21.68 21.68 21.68 2.8K
13:20 21.67 21.67 21.65 21.65 5.1K
13:21 21.65 21.67 21.65 21.67 4.5K
13:22 21.65 21.65 21.65 21.65 1.5K
13:23 21.66 21.66 21.66 21.66 2.8K
13:24 21.65 21.66 21.65 21.66 0.4K
13:25 21.66 21.66 21.66 21.66 2.1K
13:27 21.60 21.60 21.60 21.60 0.1K
13:28 21.61 21.61 21.61 21.61 0.6K
13:29 21.61 21.61 21.61 21.61 1.2K
13:30 21.62 21.62 21.62 21.62 1.3K
13:31 21.61 21.61 21.61 21.61 1.4K
13:32 21.64 21.65 21.64 21.65 3.9K
13:35 21.61 21.61 21.61 21.61 1.0K
13:36 21.59 21.59 21.59 21.59 1.1K
13:37 21.60 21.60 21.59 21.59 10.5K
13:38 21.58 21.58 21.58 21.58 0.5K
13:40 21.57 21.57 21.57 21.57 0.8K
13:41 21.60 21.60 21.60 21.60 0.9K
13:42 21.58 21.58 21.58 21.58 0.5K
13:44 21.58 21.58 21.58 21.58 2.9K
13:45 21.59 21.59 21.59 21.59 0.5K
13:46 21.55 21.58 21.55 21.58 56.3K
13:47 21.58 21.58 21.58 21.58 0.3K
13:48 21.58 21.61 21.58 21.61 3.6K
13:49 21.62 21.62 21.60 21.60 1.1K
13:50 21.61 21.61 21.60 21.60 1.3K
13:51 21.59 21.59 21.59 21.59 1.3K
13:53 21.59 21.59 21.59 21.59 0.6K
13:54 21.57 21.58 21.57 21.58 2.6K
13:59 21.58 21.59 21.58 21.59 3.0K
14:01 21.63 21.63 21.61 21.61 3.3K
14:03 21.58 21.58 21.58 21.58 0.4K
14:08 21.54 21.54 21.52 21.52 0.4K
14:09 21.50 21.50 21.50 21.50 0.3K
14:10 21.49 21.50 21.49 21.50 12.0K
14:12 21.53 21.53 21.53 21.53 0.1K
14:13 21.55 21.55 21.55 21.55 6.2K
14:16 21.55 21.55 21.55 21.55 0.2K
14:17 21.55 21.55 21.55 21.55 0.1K
14:18 21.55 21.55 21.55 21.55 1.7K
14:19 21.57 21.57 21.57 21.57 4.5K
14:22 21.57 21.58 21.57 21.58 0.6K
14:23 21.58 21.58 21.58 21.58 4.4K
14:25 21.62 21.62 21.62 21.62 1.6K
14:26 21.62 21.62 21.61 21.61 1.5K
14:27 21.61 21.61 21.60 21.60 1.5K
14:28 21.61 21.61 21.61 21.61 0.3K
14:29 21.59 21.59 21.59 21.59 0.1K
14:30 21.60 21.62 21.60 21.62 2.0K
14:33 21.60 21.60 21.60 21.60 0.5K
14:34 21.59 21.59 21.59 21.59 0.1K
14:35 21.58 21.58 21.58 21.58 0.1K
14:36 21.53 21.53 21.53 21.53 0.6K
14:37 21.50 21.50 21.50 21.50 0.1K
14:38 21.51 21.52 21.51 21.52 1.3K
14:39 21.50 21.51 21.50 21.51 3.4K
14:40 21.50 21.50 21.50 21.50 0.2K
14:41 21.53 21.54 21.53 21.54 0.6K
14:42 21.55 21.55 21.55 21.55 1.5K
14:44 21.55 21.55 21.55 21.55 0.2K
14:47 21.52 21.52 21.52 21.52 0.6K
14:49 21.50 21.50 21.50 21.50 0.9K
14:51 21.48 21.48 21.43 21.43 6.0K
14:52 21.42 21.42 21.41 21.41 9.0K
14:53 21.42 21.43 21.42 21.43 2.3K
14:54 21.43 21.43 21.43 21.43 1.2K
14:55 21.44 21.44 21.44 21.44 0.3K
14:56 21.44 21.44 21.44 21.44 0.4K
14:57 21.43 21.43 21.43 21.43 14.2K
14:58 21.43 21.45 21.43 21.45 16.5K
15:00 21.44 21.44 21.44 21.44 0.9K
15:01 21.47 21.47 21.46 21.46 6.6K
15:03 21.51 21.51 21.50 21.50 0.9K
15:04 21.50 21.50 21.50 21.50 0.4K
15:06 21.50 21.50 21.50 21.50 7.6K
15:07 21.53 21.53 21.53 21.53 6.2K
15:08 21.51 21.51 21.51 21.51 1.5K
15:09 21.51 21.51 21.51 21.51 0.2K
15:10 21.52 21.52 21.49 21.49 1.0K
15:11 21.50 21.50 21.49 21.49 1.7K
15:12 21.49 21.49 21.47 21.47 2.6K
15:14 21.46 21.46 21.46 21.46 0.1K
15:15 21.46 21.46 21.46 21.46 1.4K
15:16 21.44 21.44 21.44 21.44 2.4K
15:18 21.48 21.49 21.48 21.49 3.5K
15:20 21.46 21.46 21.46 21.46 2.1K
15:21 21.47 21.47 21.47 21.47 1.3K
15:22 21.48 21.48 21.48 21.48 3.0K
15:23 21.49 21.49 21.48 21.48 3.6K
15:24 21.47 21.47 21.47 21.47 2.0K
15:25 21.47 21.49 21.47 21.49 5.0K
15:28 21.51 21.51 21.51 21.51 0.2K
15:29 21.50 21.50 21.50 21.50 0.3K
15:31 21.50 21.51 21.50 21.50 3.3K
15:32 21.49 21.50 21.49 21.49 5.4K
15:33 21.49 21.49 21.49 21.49 1.3K
15:38 21.50 21.51 21.50 21.51 1.3K
15:39 21.52 21.52 21.52 21.52 0.5K
15:40 21.52 21.52 21.51 21.51 1.3K
15:41 21.52 21.52 21.52 21.52 2.5K
15:42 21.52 21.53 21.51 21.53 9.4K
15:43 21.52 21.52 21.52 21.52 2.9K
15:44 21.51 21.51 21.51 21.51 2.5K
15:46 21.50 21.51 21.50 21.51 1.0K
15:47 21.51 21.51 21.51 21.51 1.1K
15:48 21.49 21.49 21.49 21.49 4.1K
15:49 21.49 21.49 21.49 21.49 0.9K
15:50 21.50 21.50 21.48 21.48 1.3K
15:51 21.48 21.48 21.47 21.47 0.8K
15:52 21.50 21.53 21.50 21.53 4.2K
15:53 21.53 21.53 21.53 21.53 1.1K
15:55 21.54 21.54 21.54 21.54 0.3K
15:56 21.54 21.54 21.51 21.51 6.9K
15:57 21.50 21.50 21.49 21.49 4.8K
15:58 21.50 21.53 21.50 21.53 32.8K
15:59 21.53 21.54 21.51 21.54 86.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available