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 26.48 26.50 26.47 26.48 26.7K
09:31 26.48 26.48 26.46 26.46 0.8K
09:32 26.38 26.38 26.34 26.34 2.1K
09:33 26.31 26.39 26.31 26.39 4.7K
09:34 26.39 26.39 26.36 26.36 2.6K
09:35 26.32 26.39 26.32 26.39 2.8K
09:36 26.39 26.41 26.39 26.40 2.3K
09:37 26.43 26.43 26.41 26.41 0.6K
09:39 26.46 26.48 26.46 26.46 5.2K
09:40 26.46 26.48 26.45 26.48 6.5K
09:41 26.49 26.51 26.49 26.51 5.4K
09:42 26.52 26.54 26.50 26.54 4.3K
09:44 26.48 26.52 26.48 26.52 2.5K
09:45 26.45 26.45 26.45 26.45 0.6K
09:46 26.39 26.39 26.35 26.35 1.7K
09:47 26.33 26.35 26.33 26.35 0.9K
09:48 26.34 26.37 26.34 26.35 2.0K
09:49 26.32 26.32 26.30 26.30 2.9K
09:51 26.29 26.30 26.23 26.26 9.6K
09:52 26.22 26.22 26.17 26.17 4.7K
09:53 26.18 26.20 26.17 26.20 7.3K
09:54 26.19 26.19 26.11 26.11 2.9K
09:55 26.11 26.12 26.07 26.12 4.0K
09:56 26.10 26.16 26.10 26.16 3.2K
09:57 26.17 26.17 26.16 26.16 2.7K
09:58 26.17 26.20 26.13 26.14 7.2K
09:59 26.15 26.18 26.15 26.16 3.1K
10:00 26.15 26.15 26.12 26.13 3.0K
10:01 26.16 26.17 26.15 26.17 9.5K
10:02 26.13 26.16 26.08 26.08 3.7K
10:03 26.08 26.08 26.03 26.04 8.7K
10:04 26.04 26.05 26.01 26.05 5.2K
10:05 26.08 26.18 26.08 26.17 4.8K
10:06 26.17 26.22 26.17 26.22 2.4K
10:07 26.22 26.26 26.22 26.23 16.7K
10:08 26.24 26.25 26.24 26.25 1.1K
10:09 26.24 26.27 26.24 26.25 1.7K
10:10 26.24 26.24 26.24 26.24 0.3K
10:11 26.24 26.24 26.24 26.24 1.1K
10:12 26.23 26.23 26.23 26.23 0.2K
10:13 26.23 26.26 26.23 26.26 1.0K
10:14 26.32 26.32 26.32 26.32 1.1K
10:15 26.36 26.36 26.36 26.36 0.1K
10:16 26.35 26.36 26.35 26.36 1.3K
10:17 26.34 26.34 26.31 26.31 2.9K
10:20 26.24 26.24 26.24 26.24 1.9K
10:23 26.31 26.31 26.31 26.31 0.4K
10:24 26.30 26.30 26.30 26.30 0.9K
10:26 26.24 26.24 26.22 26.22 1.9K
10:28 26.22 26.22 26.22 26.22 0.5K
10:29 26.24 26.24 26.24 26.24 0.2K
10:30 26.27 26.29 26.25 26.29 1.4K
10:32 26.33 26.33 26.31 26.31 13.5K
10:34 26.34 26.34 26.34 26.34 1.9K
10:35 26.36 26.38 26.36 26.38 1.4K
10:37 26.36 26.37 26.36 26.37 2.0K
10:39 26.39 26.39 26.39 26.39 1.3K
10:40 26.39 26.39 26.37 26.37 0.6K
10:41 26.38 26.38 26.38 26.38 0.3K
10:42 26.39 26.39 26.39 26.39 0.2K
10:43 26.39 26.39 26.39 26.39 2.8K
10:45 26.40 26.40 26.40 26.40 0.4K
10:46 26.39 26.39 26.39 26.39 0.8K
10:47 26.33 26.33 26.33 26.33 1.2K
10:49 26.35 26.35 26.35 26.35 1.2K
10:50 26.40 26.40 26.40 26.40 1.2K
10:51 26.39 26.39 26.39 26.39 1.2K
10:54 26.43 26.44 26.43 26.44 1.1K
10:55 26.47 26.47 26.47 26.47 2.4K
10:56 26.50 26.50 26.47 26.47 10.1K
10:57 26.52 26.52 26.51 26.51 3.7K
10:58 26.52 26.52 26.51 26.51 5.1K
10:59 26.60 26.60 26.59 26.59 0.2K
11:00 26.59 26.59 26.56 26.56 3.5K
11:01 26.59 26.59 26.59 26.59 1.9K
11:05 26.57 26.57 26.52 26.53 1.3K
11:07 26.55 26.55 26.55 26.55 0.4K
11:09 26.61 26.61 26.61 26.61 1.7K
11:10 26.58 26.58 26.58 26.58 1.2K
11:11 26.58 26.58 26.58 26.58 1.5K
11:15 26.58 26.60 26.58 26.60 1.7K
11:16 26.58 26.58 26.58 26.58 0.7K
11:17 26.57 26.57 26.56 26.56 0.5K
11:18 26.61 26.63 26.61 26.62 3.6K
11:19 26.62 26.63 26.62 26.63 4.9K
11:20 26.72 26.74 26.71 26.71 5.6K
11:21 26.66 26.70 26.66 26.70 1.6K
11:23 26.72 26.72 26.70 26.70 6.7K
11:24 26.69 26.70 26.66 26.66 11.5K
11:26 26.66 26.66 26.63 26.64 3.6K
11:27 26.66 26.66 26.66 26.66 0.9K
11:28 26.65 26.67 26.65 26.67 1.4K
11:29 26.66 26.66 26.65 26.65 0.6K
11:30 26.66 26.66 26.66 26.66 0.8K
11:31 26.65 26.65 26.65 26.65 1.3K
11:33 26.65 26.65 26.65 26.65 1.3K
11:34 26.72 26.72 26.71 26.71 3.6K
11:36 26.69 26.70 26.69 26.70 0.3K
11:37 26.69 26.69 26.69 26.69 2.2K
11:39 26.68 26.68 26.68 26.68 2.5K
11:41 26.65 26.66 26.65 26.66 0.3K
11:42 26.66 26.66 26.66 26.66 2.3K
11:43 26.64 26.64 26.64 26.64 0.7K
11:44 26.64 26.64 26.64 26.64 1.7K
11:45 26.63 26.65 26.63 26.65 2.5K
11:46 26.65 26.65 26.65 26.65 0.3K
11:47 26.64 26.64 26.64 26.64 1.6K
11:48 26.69 26.69 26.69 26.69 2.0K
11:49 26.69 26.69 26.67 26.67 1.3K
11:50 26.66 26.69 26.66 26.69 3.8K
11:51 26.70 26.70 26.70 26.70 1.0K
11:52 26.75 26.75 26.74 26.74 7.1K
11:54 26.74 26.74 26.73 26.73 1.2K
11:55 26.73 26.73 26.71 26.71 2.4K
11:58 26.69 26.69 26.68 26.69 3.2K
11:59 26.68 26.68 26.68 26.68 3.2K
12:00 26.67 26.67 26.67 26.67 1.7K
12:01 26.67 26.67 26.67 26.67 2.9K
12:02 26.64 26.64 26.64 26.63 1.7K
12:04 26.72 26.72 26.72 26.72 13.1K
12:06 26.73 26.73 26.73 26.73 0.7K
12:08 26.78 26.78 26.78 26.78 0.1K
12:09 26.79 26.79 26.79 26.79 3.0K
12:12 26.80 26.80 26.80 26.80 0.2K
12:13 26.83 26.83 26.83 26.83 0.4K
12:14 26.82 26.83 26.82 26.83 1.1K
12:15 26.89 26.89 26.89 26.89 0.9K
12:16 26.88 26.88 26.88 26.88 3.1K
12:19 26.89 26.89 26.85 26.85 2.4K
12:22 26.79 26.79 26.79 26.79 0.3K
12:25 26.79 26.79 26.79 26.79 0.1K
12:28 26.77 26.77 26.75 26.75 0.4K
12:29 26.79 26.79 26.79 26.79 0.2K
12:30 26.81 26.81 26.81 26.81 0.4K
12:31 26.81 26.82 26.81 26.82 0.7K
12:34 26.79 26.79 26.79 26.79 0.1K
12:36 26.82 26.82 26.82 26.82 0.6K
12:41 26.76 26.76 26.76 26.76 1.9K
12:42 26.73 26.73 26.73 26.73 0.7K
12:43 26.77 26.77 26.77 26.77 1.2K
12:45 26.80 26.80 26.77 26.77 1.6K
12:46 26.76 26.78 26.76 26.78 1.9K
12:47 26.76 26.76 26.76 26.76 0.4K
12:49 26.74 26.74 26.74 26.74 2.8K
12:51 26.70 26.70 26.70 26.70 1.5K
12:56 26.71 26.71 26.70 26.70 1.3K
12:57 26.69 26.70 26.69 26.70 1.0K
12:59 26.68 26.68 26.67 26.68 2.9K
13:00 26.70 26.70 26.70 26.70 0.5K
13:01 26.73 26.73 26.65 26.65 2.3K
13:02 26.68 26.68 26.68 26.68 2.6K
13:03 26.65 26.65 26.65 26.65 0.5K
13:04 26.64 26.65 26.64 26.65 1.4K
13:06 26.66 26.66 26.66 26.66 3.6K
13:09 26.63 26.63 26.61 26.61 1.4K
13:10 26.55 26.58 26.55 26.58 3.5K
13:11 26.53 26.53 26.51 26.51 2.9K
13:12 26.50 26.50 26.50 26.50 1.6K
13:13 26.43 26.43 26.43 26.43 0.5K
13:14 26.49 26.49 26.48 26.49 0.6K
13:20 26.46 26.46 26.46 26.46 1.6K
13:21 26.41 26.41 26.41 26.41 2.4K
13:23 26.44 26.44 26.44 26.44 6.3K
13:30 26.49 26.49 26.48 26.48 2.3K
13:32 26.45 26.45 26.45 26.44 1.4K
13:33 26.45 26.45 26.45 26.45 0.6K
13:36 26.58 26.58 26.58 26.58 0.2K
13:37 26.59 26.59 26.58 26.58 1.0K
13:39 26.60 26.60 26.58 26.58 0.5K
13:40 26.58 26.58 26.56 26.56 1.6K
13:41 26.50 26.50 26.50 26.50 0.7K
13:43 26.58 26.58 26.57 26.57 3.0K
13:44 26.56 26.56 26.56 26.56 0.6K
13:45 26.55 26.55 26.55 26.55 1.0K
13:47 26.52 26.52 26.52 26.52 0.1K
13:48 26.54 26.54 26.54 26.54 2.2K
13:52 26.55 26.55 26.55 26.55 0.7K
13:53 26.57 26.57 26.57 26.57 0.4K
13:54 26.56 26.56 26.56 26.56 0.6K
13:55 26.57 26.57 26.57 26.57 0.3K
13:56 26.60 26.60 26.59 26.59 2.2K
13:58 26.58 26.58 26.57 26.57 2.2K
14:01 26.57 26.57 26.56 26.56 1.7K
14:04 26.55 26.55 26.55 26.55 0.4K
14:05 26.54 26.54 26.54 26.54 1.9K
14:10 26.48 26.48 26.45 26.45 2.0K
14:11 26.44 26.44 26.44 26.44 3.4K
14:13 26.47 26.47 26.47 26.47 0.5K
14:14 26.56 26.56 26.56 26.56 0.4K
14:16 26.52 26.52 26.52 26.52 2.9K
14:17 26.51 26.51 26.47 26.47 2.9K
14:23 26.53 26.53 26.53 26.53 1.1K
14:26 26.56 26.56 26.56 26.56 3.1K
14:30 26.57 26.57 26.56 26.56 6.1K
14:31 26.56 26.56 26.55 26.55 1.9K
14:32 26.56 26.56 26.56 26.56 2.5K
14:37 26.62 26.62 26.62 26.62 1.6K
14:39 26.59 26.59 26.59 26.59 2.9K
14:40 26.59 26.59 26.59 26.59 1.0K
14:41 26.56 26.56 26.56 26.56 0.2K
14:44 26.55 26.55 26.52 26.52 2.3K
14:45 26.51 26.51 26.51 26.51 1.2K
14:46 26.54 26.54 26.54 26.54 1.5K
14:49 26.52 26.52 26.52 26.52 3.5K
14:50 26.56 26.56 26.56 26.56 0.2K
14:52 26.59 26.60 26.59 26.59 2.1K
14:53 26.63 26.63 26.63 26.63 5.7K
14:54 26.65 26.70 26.65 26.70 2.8K
14:55 26.70 26.70 26.69 26.69 1.3K
14:57 26.65 26.65 26.65 26.65 9.9K
14:58 26.64 26.64 26.64 26.63 4.2K
15:00 26.66 26.66 26.66 26.66 1.0K
15:02 26.62 26.65 26.62 26.65 2.1K
15:05 26.61 26.61 26.61 26.61 0.3K
15:06 26.63 26.63 26.63 26.63 0.4K
15:07 26.62 26.62 26.62 26.62 1.5K
15:08 26.64 26.65 26.64 26.65 0.6K
15:09 26.67 26.67 26.67 26.67 0.4K
15:10 26.64 26.64 26.64 26.64 1.1K
15:11 26.63 26.63 26.63 26.63 0.5K
15:12 26.63 26.64 26.61 26.61 0.6K
15:13 26.63 26.65 26.63 26.65 1.6K
15:14 26.68 26.68 26.68 26.68 0.1K
15:15 26.68 26.68 26.68 26.68 0.6K
15:16 26.69 26.69 26.69 26.69 1.3K
15:18 26.67 26.67 26.67 26.67 2.0K
15:19 26.66 26.66 26.66 26.66 0.3K
15:20 26.68 26.68 26.68 26.68 1.7K
15:23 26.68 26.68 26.68 26.68 0.7K
15:24 26.61 26.61 26.60 26.60 1.3K
15:25 26.58 26.58 26.57 26.57 2.9K
15:26 26.56 26.56 26.56 26.56 1.0K
15:29 26.58 26.58 26.57 26.57 2.6K
15:30 26.56 26.56 26.56 26.56 1.1K
15:33 26.52 26.53 26.52 26.53 2.2K
15:34 26.54 26.54 26.54 26.54 0.4K
15:35 26.54 26.54 26.54 26.54 2.1K
15:38 26.51 26.51 26.51 26.51 2.9K
15:40 26.50 26.50 26.46 26.46 19.5K
15:41 26.44 26.44 26.41 26.41 3.7K
15:43 26.44 26.44 26.42 26.44 16.7K
15:44 26.43 26.43 26.42 26.42 3.3K
15:45 26.40 26.40 26.35 26.36 8.2K
15:46 26.35 26.35 26.32 26.32 7.4K
15:47 26.33 26.34 26.30 26.34 5.6K
15:48 26.33 26.35 26.33 26.35 1.6K
15:49 26.33 26.33 26.33 26.33 2.8K
15:50 26.32 26.32 26.27 26.28 3.3K
15:51 26.30 26.30 26.29 26.30 5.7K
15:52 26.30 26.30 26.30 26.30 0.2K
15:53 26.33 26.33 26.29 26.29 2.7K
15:54 26.29 26.29 26.25 26.25 1.7K
15:55 26.24 26.27 26.24 26.27 2.5K
15:56 26.27 26.27 26.25 26.27 1.4K
15:57 26.28 26.29 26.27 26.27 1.5K
15:58 26.28 26.29 26.28 26.29 0.9K
15:59 26.29 26.37 26.27 26.31 36.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available