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 26.17 26.17 26.17 26.17 10.0K
09:32 26.12 26.12 26.12 26.12 0.2K
09:33 26.12 26.12 26.12 26.12 0.6K
09:35 26.21 26.24 26.21 26.24 0.5K
09:37 26.16 26.17 26.16 26.17 3.8K
09:40 26.11 26.11 26.11 26.11 0.2K
09:41 26.13 26.13 26.13 26.13 0.1K
09:42 26.17 26.20 26.17 26.20 5.5K
09:43 26.18 26.18 26.17 26.17 2.0K
09:44 26.17 26.17 26.17 26.17 3.7K
09:45 26.18 26.19 26.18 26.19 4.4K
09:46 26.19 26.19 26.19 26.19 0.8K
09:47 26.18 26.18 26.17 26.17 0.6K
09:48 26.22 26.22 26.19 26.19 2.4K
09:49 26.20 26.20 26.19 26.19 1.8K
09:50 26.20 26.20 26.18 26.18 1.3K
09:51 26.21 26.21 26.21 26.21 0.6K
09:54 26.15 26.15 26.15 26.15 2.0K
09:55 26.07 26.07 26.07 26.07 0.8K
09:58 26.06 26.06 26.05 26.05 2.1K
10:00 26.05 26.05 26.03 26.03 1.1K
10:02 26.06 26.06 26.03 26.04 1.7K
10:03 26.09 26.09 26.09 26.09 1.0K
10:04 26.13 26.13 26.13 26.13 2.8K
10:06 26.17 26.17 26.17 26.17 0.4K
10:07 26.17 26.17 26.17 26.17 1.7K
10:08 26.14 26.14 26.12 26.12 2.0K
10:09 26.03 26.03 26.03 26.03 0.7K
10:11 26.05 26.09 26.05 26.09 1.0K
10:12 25.99 25.99 25.99 25.99 0.3K
10:17 26.05 26.05 26.05 26.05 0.5K
10:19 26.07 26.07 26.07 26.07 0.8K
10:23 26.05 26.05 26.05 26.05 1.0K
10:25 26.13 26.15 26.13 26.15 0.7K
10:29 26.18 26.18 26.17 26.17 2.2K
10:30 26.21 26.26 26.21 26.25 4.8K
10:31 26.25 26.33 26.25 26.30 15.7K
10:32 26.30 26.30 26.26 26.26 3.9K
10:33 26.24 26.29 26.24 26.29 6.5K
10:34 26.29 26.29 26.29 26.29 0.5K
10:35 26.35 26.40 26.35 26.40 4.8K
10:36 26.40 26.41 26.38 26.38 5.9K
10:37 26.45 26.50 26.45 26.48 6.0K
10:38 26.50 26.50 26.48 26.49 6.5K
10:39 26.51 26.51 26.50 26.50 2.5K
10:40 26.49 26.49 26.49 26.49 1.1K
10:41 26.50 26.50 26.46 26.46 7.2K
10:42 26.43 26.43 26.42 26.42 6.8K
10:43 26.45 26.51 26.45 26.51 4.0K
10:44 26.50 26.50 26.49 26.49 5.3K
10:47 26.53 26.53 26.53 26.53 2.5K
10:50 26.65 26.65 26.63 26.63 2.2K
10:52 26.68 26.68 26.66 26.67 2.8K
10:53 26.68 26.70 26.68 26.70 3.2K
10:54 26.73 26.75 26.73 26.75 2.0K
10:55 26.75 26.75 26.74 26.74 2.9K
10:56 26.77 26.79 26.77 26.79 3.0K
10:57 26.77 26.77 26.77 26.77 0.1K
10:58 26.77 26.80 26.77 26.80 4.9K
10:59 26.81 26.83 26.81 26.81 2.9K
11:01 26.86 26.86 26.78 26.80 5.5K
11:02 26.84 26.84 26.78 26.78 1.2K
11:03 26.82 26.82 26.82 26.82 0.4K
11:04 26.84 26.84 26.84 26.84 0.7K
11:05 26.82 26.82 26.82 26.82 3.1K
11:06 26.84 26.84 26.84 26.84 2.0K
11:07 26.90 26.91 26.90 26.90 18.7K
11:08 26.90 26.94 26.90 26.94 8.5K
11:09 26.92 26.93 26.91 26.93 2.3K
11:10 26.97 26.97 26.96 26.96 2.5K
11:11 26.96 26.96 26.90 26.90 16.1K
11:12 26.93 26.95 26.93 26.95 1.4K
11:13 26.98 27.06 26.98 27.06 3.4K
11:14 27.06 27.06 27.03 27.04 3.3K
11:15 27.02 27.02 26.96 26.96 18.1K
11:16 26.95 26.95 26.94 26.93 5.4K
11:18 26.92 26.92 26.92 26.92 0.2K
11:19 26.95 26.95 26.94 26.94 9.3K
11:20 26.93 26.93 26.89 26.89 4.4K
11:21 26.86 26.86 26.78 26.78 4.1K
11:22 26.83 26.83 26.83 26.83 0.8K
11:23 26.83 26.83 26.83 26.83 1.3K
11:24 26.82 26.83 26.81 26.83 3.0K
11:25 26.90 26.90 26.88 26.88 2.0K
11:26 26.86 26.89 26.86 26.89 4.1K
11:27 26.88 26.88 26.85 26.85 2.6K
11:28 26.88 26.88 26.86 26.87 4.9K
11:29 26.87 26.87 26.85 26.85 5.7K
11:30 26.85 26.85 26.83 26.85 2.6K
11:31 26.79 26.80 26.76 26.76 5.3K
11:32 26.70 26.73 26.70 26.73 2.1K
11:33 26.69 26.69 26.66 26.66 6.3K
11:34 26.68 26.69 26.68 26.69 1.7K
11:35 26.74 26.80 26.74 26.80 0.9K
11:36 26.77 26.77 26.71 26.71 9.6K
11:38 26.74 26.74 26.73 26.73 4.7K
11:40 26.79 26.85 26.79 26.85 4.7K
11:41 26.87 26.89 26.87 26.88 1.0K
11:42 26.87 26.88 26.83 26.83 7.5K
11:43 26.83 26.83 26.80 26.80 9.2K
11:44 26.81 26.84 26.81 26.83 5.6K
11:45 26.81 26.86 26.81 26.86 6.8K
11:46 26.85 26.85 26.83 26.83 1.8K
11:47 26.84 26.84 26.83 26.83 1.0K
11:48 26.85 26.86 26.85 26.86 1.5K
11:49 26.86 26.86 26.86 26.86 0.7K
11:51 26.88 26.88 26.88 26.88 1.2K
11:53 26.85 26.85 26.83 26.83 1.6K
11:54 26.83 26.83 26.83 26.83 0.8K
11:55 26.82 26.82 26.77 26.77 3.6K
11:56 26.76 26.76 26.74 26.74 2.1K
11:58 26.79 26.79 26.79 26.79 0.5K
12:00 26.81 26.81 26.77 26.77 6.9K
12:01 26.75 26.75 26.75 26.75 0.1K
12:02 26.76 26.76 26.75 26.75 3.1K
12:03 26.74 26.74 26.74 26.74 3.7K
12:05 26.73 26.73 26.73 26.73 3.1K
12:06 26.68 26.74 26.68 26.74 4.6K
12:10 26.71 26.71 26.71 26.71 0.2K
12:12 26.69 26.69 26.69 26.69 7.1K
12:15 26.64 26.64 26.62 26.62 3.6K
12:17 26.61 26.61 26.61 26.61 0.7K
12:18 26.67 26.68 26.67 26.68 1.6K
12:19 26.69 26.69 26.69 26.69 0.5K
12:25 26.62 26.62 26.62 26.62 1.3K
12:26 26.63 26.63 26.59 26.59 2.0K
12:28 26.58 26.58 26.54 26.54 2.4K
12:29 26.53 26.54 26.52 26.54 5.3K
12:31 26.54 26.54 26.54 26.54 0.8K
12:32 26.53 26.53 26.51 26.51 0.2K
12:33 26.46 26.46 26.46 26.46 2.0K
12:34 26.46 26.49 26.46 26.49 1.3K
12:35 26.45 26.45 26.45 26.45 0.6K
12:36 26.43 26.43 26.42 26.42 1.8K
12:37 26.41 26.41 26.41 26.41 4.4K
12:38 26.40 26.41 26.40 26.41 1.9K
12:41 26.41 26.41 26.41 26.41 2.6K
12:42 26.44 26.44 26.44 26.44 0.2K
12:43 26.44 26.44 26.44 26.44 0.1K
12:45 26.35 26.35 26.34 26.35 5.8K
12:46 26.41 26.41 26.41 26.41 1.6K
12:47 26.42 26.42 26.42 26.42 0.2K
12:48 26.41 26.41 26.40 26.40 0.5K
12:49 26.41 26.41 26.41 26.41 2.5K
12:54 26.49 26.49 26.49 26.49 5.2K
12:56 26.47 26.47 26.47 26.47 0.4K
12:58 26.44 26.44 26.44 26.44 0.8K
12:59 26.47 26.47 26.47 26.47 0.5K
13:00 26.44 26.44 26.44 26.44 3.1K
13:01 26.47 26.47 26.47 26.47 0.2K
13:02 26.49 26.49 26.49 26.49 1.7K
13:04 26.53 26.62 26.53 26.62 2.0K
13:05 26.60 26.60 26.60 26.60 9.4K
13:06 26.59 26.59 26.59 26.59 0.7K
13:09 26.59 26.59 26.59 26.59 0.2K
13:11 26.61 26.63 26.61 26.63 0.8K
13:12 26.64 26.64 26.64 26.64 1.2K
13:13 26.68 26.68 26.68 26.68 0.5K
13:15 26.68 26.68 26.68 26.68 3.4K
13:16 26.61 26.61 26.59 26.58 7.1K
13:20 26.63 26.63 26.63 26.63 4.2K
13:26 26.68 26.68 26.68 26.68 0.3K
13:28 26.69 26.69 26.69 26.69 0.4K
13:29 26.64 26.64 26.64 26.64 0.7K
13:31 26.69 26.69 26.68 26.69 1.6K
13:32 26.70 26.70 26.70 26.70 0.5K
13:33 26.71 26.71 26.69 26.69 1.8K
13:37 26.71 26.71 26.71 26.71 0.9K
13:38 26.72 26.72 26.72 26.72 1.0K
13:39 26.73 26.76 26.73 26.76 5.7K
13:43 26.76 26.77 26.76 26.77 1.2K
13:44 26.77 26.77 26.77 26.77 10.5K
13:45 26.76 26.76 26.76 26.76 0.6K
13:46 26.78 26.78 26.78 26.78 1.1K
13:49 26.78 26.78 26.78 26.78 0.2K
13:50 26.76 26.76 26.76 26.76 1.9K
13:52 26.79 26.79 26.79 26.79 2.0K
13:53 26.79 26.79 26.79 26.79 1.3K
13:54 26.82 26.82 26.82 26.82 0.1K
13:55 26.79 26.80 26.79 26.80 2.6K
13:56 26.78 26.78 26.78 26.78 2.9K
13:57 26.73 26.73 26.72 26.72 0.8K
13:58 26.72 26.73 26.71 26.73 4.0K
14:00 26.73 26.73 26.71 26.71 1.9K
14:02 26.70 26.71 26.68 26.69 6.4K
14:04 26.65 26.65 26.65 26.65 0.6K
14:08 26.78 26.78 26.78 26.78 3.0K
14:14 26.78 26.78 26.78 26.78 2.4K
14:17 26.77 26.77 26.77 26.77 2.2K
14:18 26.76 26.76 26.76 26.76 1.1K
14:20 26.81 26.81 26.80 26.81 3.4K
14:21 26.81 26.81 26.81 26.81 0.2K
14:22 26.80 26.80 26.79 26.79 1.7K
14:23 26.77 26.77 26.77 26.77 0.7K
14:27 26.79 26.79 26.79 26.79 1.1K
14:29 26.81 26.81 26.81 26.81 1.4K
14:31 26.83 26.83 26.83 26.83 0.9K
14:32 26.82 26.82 26.80 26.80 5.3K
14:33 26.80 26.80 26.80 26.80 4.9K
14:35 26.82 26.82 26.80 26.80 8.0K
14:37 26.84 26.84 26.84 26.84 1.4K
14:38 26.83 26.83 26.83 26.83 3.0K
14:42 26.83 26.83 26.83 26.83 0.3K
14:43 26.84 26.84 26.84 26.84 1.5K
14:45 26.84 26.84 26.83 26.83 3.0K
14:47 26.84 26.84 26.84 26.84 0.1K
14:48 26.88 26.88 26.88 26.88 1.9K
14:50 26.88 26.88 26.88 26.88 0.1K
14:51 26.87 26.90 26.87 26.90 1.6K
14:56 26.92 26.92 26.92 26.92 1.3K
14:57 26.89 26.89 26.89 26.89 0.2K
14:58 26.88 26.88 26.87 26.87 2.8K
14:59 26.87 26.87 26.87 26.87 0.1K
15:00 26.87 26.87 26.87 26.87 0.5K
15:03 26.92 26.92 26.90 26.90 4.2K
15:07 26.91 26.91 26.91 26.91 0.8K
15:09 26.89 26.89 26.89 26.89 2.2K
15:10 26.93 26.93 26.93 26.93 1.5K
15:15 26.92 26.92 26.92 26.92 1.2K
15:23 26.95 26.95 26.95 26.95 2.2K
15:24 26.93 26.93 26.88 26.88 8.3K
15:25 26.87 26.87 26.87 26.87 1.7K
15:26 26.82 26.82 26.82 26.82 0.1K
15:27 26.78 26.78 26.78 26.78 7.0K
15:28 26.79 26.81 26.79 26.79 48.2K
15:29 26.80 26.82 26.80 26.82 5.3K
15:30 26.83 26.83 26.83 26.83 0.9K
15:31 26.80 26.80 26.80 26.80 2.6K
15:33 26.80 26.81 26.80 26.81 5.8K
15:34 26.82 26.82 26.82 26.82 2.2K
15:36 26.82 26.82 26.82 26.82 0.2K
15:37 26.79 26.79 26.79 26.79 0.6K
15:39 26.77 26.77 26.77 26.77 1.4K
15:42 26.73 26.73 26.73 26.73 0.6K
15:44 26.76 26.76 26.76 26.76 0.9K
15:45 26.77 26.78 26.76 26.76 6.2K
15:46 26.75 26.75 26.73 26.73 2.3K
15:47 26.77 26.78 26.77 26.78 2.7K
15:48 26.83 26.83 26.81 26.81 2.5K
15:49 26.80 26.81 26.80 26.81 2.8K
15:50 26.81 26.90 26.81 26.90 10.0K
15:51 26.89 26.89 26.88 26.89 9.0K
15:52 26.89 26.89 26.88 26.89 2.1K
15:53 26.85 26.85 26.80 26.80 16.5K
15:54 26.81 26.82 26.81 26.81 10.1K
15:55 26.82 26.82 26.82 26.82 4.1K
15:56 26.82 26.82 26.82 26.82 1.9K
15:57 26.83 26.84 26.82 26.84 14.1K
15:58 26.85 26.85 26.82 26.84 19.0K
15:59 26.84 26.87 26.81 26.87 95.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available