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 30.02 30.02 30.00 30.01 123.3K
09:31 30.04 30.09 30.04 30.09 11.6K
09:32 30.12 30.16 30.12 30.16 2.9K
09:33 30.11 30.11 30.11 30.11 1.5K
09:34 30.12 30.18 30.12 30.18 4.1K
09:35 30.14 30.17 30.14 30.17 4.1K
09:36 30.18 30.26 30.18 30.26 12.0K
09:37 30.27 30.27 30.27 30.27 12.8K
09:38 30.30 30.30 30.30 30.30 5.4K
09:39 30.34 30.34 30.33 30.34 4.1K
09:40 30.29 30.33 30.29 30.33 8.5K
09:41 30.35 30.43 30.35 30.43 8.7K
09:42 30.43 30.54 30.43 30.53 9.9K
09:44 30.48 30.48 30.48 30.48 0.4K
09:45 30.48 30.56 30.48 30.56 9.3K
09:46 30.65 30.70 30.64 30.69 18.6K
09:47 30.72 30.81 30.71 30.78 9.0K
09:48 30.79 30.80 30.74 30.74 5.3K
09:49 30.74 30.74 30.74 30.74 0.4K
09:50 30.74 30.74 30.68 30.68 3.6K
09:52 30.62 30.62 30.62 30.62 0.7K
09:53 30.56 30.56 30.56 30.56 0.6K
09:54 30.58 30.63 30.58 30.61 4.7K
09:55 30.59 30.59 30.59 30.59 0.5K
09:56 30.65 30.65 30.65 30.65 0.3K
09:57 30.65 30.65 30.62 30.62 0.9K
09:59 30.66 30.66 30.66 30.66 0.6K
10:00 30.69 30.75 30.69 30.75 6.4K
10:01 30.80 30.82 30.80 30.82 1.1K
10:02 30.81 30.81 30.81 30.81 0.6K
10:03 30.77 30.77 30.77 30.77 8.0K
10:05 30.77 30.77 30.73 30.73 1.3K
10:06 30.68 30.68 30.60 30.63 7.8K
10:07 30.66 30.67 30.66 30.67 8.0K
10:08 30.68 30.68 30.65 30.65 1.6K
10:09 30.66 30.66 30.66 30.66 7.8K
10:11 30.58 30.58 30.58 30.58 0.1K
10:12 30.58 30.61 30.58 30.59 12.1K
10:13 30.61 30.67 30.61 30.67 0.8K
10:15 30.68 30.68 30.68 30.68 0.1K
10:16 30.63 30.63 30.63 30.63 2.9K
10:17 30.63 30.63 30.62 30.62 4.6K
10:18 30.66 30.66 30.66 30.66 0.8K
10:19 30.77 30.77 30.71 30.72 4.2K
10:21 30.63 30.65 30.63 30.65 1.0K
10:22 30.65 30.65 30.65 30.65 0.6K
10:27 30.65 30.65 30.65 30.65 0.2K
10:29 30.75 30.77 30.75 30.77 0.8K
10:30 30.74 30.75 30.73 30.75 1.6K
10:31 30.77 30.79 30.77 30.79 8.8K
10:32 30.80 30.80 30.79 30.79 0.9K
10:33 30.81 30.81 30.80 30.80 3.1K
10:34 30.79 30.83 30.79 30.83 3.3K
10:35 30.83 30.94 30.83 30.91 22.4K
10:37 30.92 30.95 30.92 30.95 11.7K
10:38 30.95 30.98 30.95 30.98 7.4K
10:39 30.95 30.95 30.79 30.79 48.8K
10:40 30.77 30.78 30.75 30.74 2.1K
10:41 30.72 30.77 30.72 30.77 10.1K
10:42 30.79 30.79 30.78 30.78 11.3K
10:43 30.74 30.74 30.74 30.74 0.7K
10:46 30.77 30.77 30.73 30.73 1.8K
10:47 30.75 30.75 30.72 30.72 7.6K
10:48 30.73 30.73 30.67 30.67 3.8K
10:49 30.66 30.66 30.66 30.66 0.7K
10:50 30.62 30.67 30.62 30.67 5.4K
10:52 30.69 30.69 30.69 30.69 1.8K
10:53 30.70 30.70 30.69 30.69 1.3K
10:54 30.70 30.70 30.70 30.70 1.6K
10:55 30.72 30.72 30.72 30.72 2.4K
10:56 30.70 30.70 30.70 30.70 0.5K
10:57 30.68 30.68 30.68 30.68 0.9K
10:59 30.70 30.70 30.68 30.68 2.0K
11:00 30.66 30.69 30.66 30.69 0.5K
11:01 30.68 30.68 30.68 30.68 0.9K
11:02 30.64 30.64 30.64 30.64 4.0K
11:03 30.69 30.69 30.68 30.68 1.6K
11:04 30.69 30.69 30.68 30.68 0.9K
11:05 30.66 30.66 30.66 30.66 0.4K
11:07 30.64 30.64 30.59 30.59 7.1K
11:08 30.55 30.57 30.55 30.57 7.8K
11:09 30.56 30.56 30.56 30.56 1.3K
11:10 30.61 30.61 30.61 30.61 1.6K
11:11 30.63 30.63 30.63 30.63 4.8K
11:13 30.61 30.61 30.61 30.61 2.6K
11:14 30.61 30.61 30.61 30.61 1.8K
11:15 30.73 30.73 30.73 30.73 1.5K
11:16 30.69 30.69 30.69 30.69 1.4K
11:17 30.70 30.70 30.70 30.70 0.2K
11:18 30.69 30.71 30.69 30.71 1.2K
11:19 30.72 30.76 30.72 30.76 3.0K
11:20 30.78 30.78 30.78 30.78 0.2K
11:21 30.78 30.78 30.78 30.78 0.1K
11:22 30.84 30.89 30.83 30.83 19.3K
11:23 30.80 30.80 30.80 30.80 1.4K
11:29 30.76 30.76 30.76 30.76 1.5K
11:30 30.75 30.75 30.75 30.75 1.2K
11:33 30.84 30.86 30.84 30.86 0.9K
11:34 30.84 30.84 30.84 30.84 2.2K
11:35 30.89 30.89 30.89 30.89 1.1K
11:37 30.90 30.95 30.90 30.95 6.9K
11:38 30.95 30.95 30.95 30.95 8.2K
11:41 30.91 30.91 30.91 30.91 2.0K
11:42 30.92 30.92 30.92 30.92 0.8K
11:45 30.93 30.93 30.93 30.93 1.5K
11:47 30.91 30.91 30.91 30.91 2.8K
11:52 30.97 30.97 30.97 30.97 1.5K
11:53 30.96 30.96 30.95 30.95 5.7K
11:55 30.97 30.97 30.97 30.97 3.7K
11:56 30.96 30.99 30.96 30.99 1.4K
11:57 30.96 31.06 30.96 31.06 7.3K
11:58 31.02 31.02 31.02 31.02 0.2K
12:00 31.06 31.08 31.06 31.08 3.5K
12:01 31.15 31.15 31.15 31.15 2.3K
12:02 31.14 31.14 31.14 31.14 1.6K
12:03 31.08 31.08 31.08 31.08 7.9K
12:04 31.14 31.30 31.14 31.22 17.8K
12:05 31.27 31.27 31.22 31.22 12.7K
12:06 31.24 31.26 31.23 31.26 4.5K
12:07 31.26 31.26 31.24 31.24 5.3K
12:09 31.24 31.24 31.16 31.18 17.2K
12:10 31.14 31.14 31.14 31.14 5.2K
12:12 31.14 31.14 31.13 31.13 2.5K
12:13 31.15 31.16 31.15 31.16 0.4K
12:14 31.14 31.19 31.14 31.19 7.7K
12:15 31.19 31.19 31.19 31.19 5.1K
12:18 31.25 31.25 31.25 31.25 3.3K
12:21 31.15 31.15 31.13 31.13 1.4K
12:22 31.17 31.17 31.17 31.17 0.4K
12:23 31.15 31.18 31.15 31.18 4.0K
12:24 31.17 31.19 31.17 31.19 3.1K
12:28 31.15 31.23 31.15 31.23 2.7K
12:29 31.22 31.22 31.21 31.21 5.7K
12:31 31.23 31.23 31.22 31.22 1.4K
12:33 31.19 31.19 31.19 31.19 1.9K
12:38 31.17 31.17 31.17 31.17 0.3K
12:39 31.13 31.13 31.13 31.13 3.8K
12:40 31.09 31.12 31.04 31.04 13.3K
12:41 31.01 31.05 31.01 31.03 7.1K
12:43 31.06 31.06 31.00 31.00 16.6K
12:44 31.00 31.00 30.98 30.98 8.0K
12:45 30.94 30.98 30.94 30.98 6.9K
12:46 31.02 31.03 31.00 31.03 18.2K
12:48 31.00 31.04 31.00 31.04 5.3K
12:50 31.07 31.07 31.07 31.07 0.2K
12:51 31.06 31.06 31.06 31.06 0.2K
12:52 31.05 31.05 31.04 31.04 1.8K
12:53 30.98 30.98 30.98 30.98 0.9K
12:54 30.98 30.98 30.97 30.97 18.0K
12:55 30.98 30.98 30.98 30.98 1.1K
12:56 31.00 31.00 30.96 30.96 0.8K
12:57 30.96 30.99 30.96 30.98 39.5K
12:58 30.99 30.99 30.99 30.99 1.4K
12:59 30.98 30.98 30.97 30.97 0.7K
13:00 30.93 30.93 30.90 30.90 5.7K
13:01 30.91 30.91 30.87 30.87 4.8K
13:02 30.82 30.86 30.81 30.85 10.1K
13:03 30.87 30.87 30.85 30.85 17.0K
13:04 30.86 30.90 30.86 30.90 7.0K
13:05 30.91 30.91 30.91 30.91 0.6K
13:06 30.93 30.93 30.93 30.93 4.4K
13:07 30.95 30.95 30.93 30.93 1.6K
13:08 30.94 30.94 30.94 30.94 2.1K
13:09 30.95 30.95 30.95 30.95 6.4K
13:11 30.92 30.93 30.92 30.93 16.9K
13:12 30.99 30.99 30.98 30.98 7.6K
13:13 30.97 30.99 30.96 30.99 10.1K
13:14 30.97 30.97 30.90 30.91 3.9K
13:15 30.89 30.89 30.84 30.84 3.9K
13:16 30.81 30.81 30.75 30.75 10.2K
13:17 30.77 30.81 30.77 30.80 8.9K
13:18 30.79 30.79 30.76 30.76 9.1K
13:19 30.76 30.76 30.76 30.76 0.7K
13:20 30.74 30.79 30.74 30.79 4.3K
13:21 30.79 30.81 30.79 30.80 1.5K
13:22 30.83 30.83 30.83 30.83 3.4K
13:23 30.82 30.82 30.82 30.82 0.5K
13:25 30.82 30.82 30.82 30.82 2.5K
13:29 30.86 30.86 30.86 30.86 1.5K
13:30 30.89 30.89 30.89 30.89 0.7K
13:31 30.86 30.86 30.80 30.80 0.8K
13:32 30.82 30.82 30.82 30.82 0.3K
13:34 30.84 30.86 30.83 30.83 13.7K
13:35 30.87 30.87 30.87 30.87 0.5K
13:37 30.91 30.91 30.91 30.91 0.5K
13:38 30.91 30.91 30.91 30.91 4.9K
13:39 30.91 30.91 30.91 30.91 4.3K
13:40 30.84 30.84 30.84 30.84 0.4K
13:41 30.85 30.87 30.85 30.87 1.1K
13:42 30.89 30.89 30.89 30.89 1.9K
13:47 30.80 30.80 30.80 30.80 15.8K
13:50 30.85 30.85 30.85 30.85 6.1K
13:52 30.80 30.80 30.80 30.80 1.1K
13:53 30.80 30.80 30.80 30.80 3.6K
13:57 30.80 30.80 30.80 30.80 0.2K
13:58 30.81 30.81 30.81 30.81 3.5K
13:59 30.80 30.80 30.80 30.80 0.3K
14:01 30.74 30.74 30.72 30.73 7.2K
14:04 30.67 30.68 30.64 30.64 2.5K
14:05 30.64 30.65 30.64 30.65 2.1K
14:06 30.64 30.64 30.64 30.64 0.4K
14:07 30.68 30.70 30.68 30.70 2.9K
14:08 30.71 30.73 30.71 30.73 3.9K
14:09 30.72 30.72 30.72 30.72 1.7K
14:10 30.73 30.73 30.73 30.73 0.1K
14:11 30.74 30.74 30.74 30.74 1.4K
14:12 30.81 30.81 30.81 30.81 0.7K
14:13 30.79 30.79 30.79 30.79 2.0K
14:16 30.85 30.85 30.85 30.85 9.0K
14:20 30.86 30.86 30.86 30.86 0.5K
14:22 30.83 30.83 30.80 30.80 5.0K
14:25 30.86 30.86 30.86 30.86 2.5K
14:26 30.85 30.85 30.85 30.85 2.2K
14:27 30.83 30.83 30.82 30.82 4.9K
14:32 30.84 30.85 30.84 30.85 0.6K
14:34 30.81 30.81 30.81 30.81 1.0K
14:37 30.83 30.83 30.83 30.83 3.9K
14:40 30.87 30.87 30.87 30.87 0.9K
14:42 30.84 30.84 30.84 30.84 2.9K
14:45 30.68 30.68 30.68 30.68 1.6K
14:48 30.76 30.76 30.76 30.76 0.2K
14:49 30.78 30.81 30.78 30.81 5.2K
14:51 30.83 30.83 30.83 30.83 1.8K
14:52 30.83 30.83 30.83 30.83 0.1K
14:53 30.84 30.84 30.84 30.84 0.4K
14:56 30.82 30.83 30.82 30.83 0.6K
14:57 30.82 30.82 30.82 30.82 0.3K
14:59 30.82 30.82 30.81 30.81 0.5K
15:01 30.81 30.82 30.81 30.82 0.6K
15:03 30.78 30.78 30.77 30.77 1.2K
15:04 30.79 30.79 30.79 30.79 3.4K
15:06 30.83 30.85 30.83 30.85 2.5K
15:07 30.85 30.85 30.85 30.85 3.5K
15:08 30.84 30.85 30.84 30.85 10.6K
15:13 30.88 30.88 30.84 30.84 7.5K
15:14 30.84 30.84 30.84 30.84 2.4K
15:16 30.84 30.84 30.84 30.84 3.4K
15:17 30.83 30.83 30.83 30.83 1.8K
15:19 30.82 30.82 30.82 30.82 10.4K
15:20 30.82 30.82 30.82 30.82 2.9K
15:21 30.84 30.84 30.84 30.84 1.2K
15:22 30.85 30.86 30.85 30.86 2.7K
15:23 30.90 30.90 30.89 30.89 0.8K
15:24 30.91 30.91 30.91 30.91 3.2K
15:25 30.89 30.89 30.89 30.89 0.1K
15:26 30.91 30.91 30.91 30.91 10.6K
15:27 30.88 30.89 30.88 30.89 4.8K
15:29 30.89 30.89 30.88 30.88 2.2K
15:30 30.88 30.88 30.87 30.87 3.1K
15:31 30.84 30.84 30.83 30.83 2.3K
15:32 30.81 30.81 30.79 30.79 0.6K
15:33 30.78 30.78 30.78 30.78 0.6K
15:34 30.77 30.79 30.77 30.79 6.7K
15:35 30.79 30.80 30.79 30.80 16.0K
15:36 30.76 30.77 30.75 30.75 9.2K
15:37 30.73 30.75 30.73 30.75 6.8K
15:38 30.76 30.76 30.76 30.76 2.3K
15:40 30.74 30.74 30.74 30.74 1.3K
15:41 30.72 30.72 30.69 30.69 2.4K
15:42 30.73 30.73 30.71 30.71 3.3K
15:43 30.69 30.69 30.66 30.66 4.9K
15:44 30.67 30.69 30.67 30.69 4.2K
15:45 30.67 30.69 30.67 30.68 13.3K
15:47 30.69 30.69 30.69 30.69 1.9K
15:48 30.64 30.66 30.64 30.66 0.9K
15:49 30.69 30.69 30.68 30.68 3.2K
15:50 30.70 30.71 30.68 30.68 7.2K
15:51 30.60 30.62 30.57 30.58 6.7K
15:52 30.56 30.56 30.39 30.44 46.7K
15:53 30.40 30.42 30.40 30.42 5.2K
15:54 30.44 30.44 30.44 30.44 4.2K
15:55 30.42 30.42 30.40 30.41 6.0K
15:56 30.40 30.44 30.40 30.44 3.4K
15:57 30.48 30.49 30.48 30.48 4.5K
15:58 30.49 30.54 30.49 30.52 19.7K
15:59 30.54 30.56 30.50 30.56 83.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available