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 31.70 31.77 31.64 31.64 53.8K
09:31 31.65 31.65 31.59 31.59 7.5K
09:32 31.57 31.62 31.57 31.62 6.1K
09:33 31.65 31.69 31.65 31.69 37.5K
09:34 31.66 31.67 31.66 31.67 3.2K
09:35 31.68 31.70 31.63 31.63 16.6K
09:36 31.63 31.68 31.63 31.65 17.1K
09:37 31.64 31.65 31.62 31.62 10.8K
09:38 31.61 31.61 31.53 31.57 39.4K
09:40 31.60 31.61 31.60 31.61 1.8K
09:41 31.61 31.61 31.59 31.59 1.5K
09:42 31.61 31.61 31.55 31.57 25.7K
09:43 31.53 31.53 31.47 31.47 25.9K
09:44 31.46 31.46 31.39 31.41 37.3K
09:45 31.40 31.41 31.40 31.41 11.9K
09:46 31.43 31.48 31.43 31.46 36.2K
09:47 31.48 31.49 31.48 31.49 8.8K
09:48 31.41 31.41 31.33 31.33 27.9K
09:49 31.32 31.33 31.27 31.31 28.5K
09:50 31.31 31.31 31.23 31.23 16.8K
09:51 31.24 31.29 31.21 31.29 36.7K
09:52 31.28 31.33 31.28 31.33 13.6K
09:53 31.33 31.36 31.33 31.36 13.3K
09:54 31.37 31.40 31.34 31.40 6.8K
09:55 31.40 31.44 31.40 31.44 7.1K
09:56 31.38 31.38 31.37 31.37 2.3K
09:57 31.34 31.38 31.34 31.38 15.8K
09:58 31.41 31.41 31.40 31.40 13.3K
09:59 31.41 31.42 31.41 31.42 6.7K
10:00 31.41 31.41 31.41 31.41 0.4K
10:01 31.39 31.43 31.39 31.43 17.2K
10:02 31.44 31.45 31.44 31.45 6.1K
10:03 31.49 31.49 31.46 31.46 5.6K
10:04 31.45 31.52 31.45 31.52 8.9K
10:05 31.51 31.53 31.51 31.53 3.3K
10:06 31.54 31.54 31.51 31.51 13.4K
10:07 31.55 31.56 31.55 31.56 7.6K
10:09 31.54 31.54 31.54 31.54 6.9K
10:10 31.52 31.54 31.52 31.54 4.2K
10:11 31.51 31.51 31.51 31.51 4.1K
10:12 31.50 31.51 31.50 31.51 4.3K
10:13 31.50 31.50 31.47 31.47 13.9K
10:14 31.53 31.53 31.53 31.53 1.2K
10:15 31.55 31.57 31.54 31.54 5.7K
10:16 31.53 31.53 31.47 31.47 24.2K
10:18 31.51 31.51 31.45 31.45 15.0K
10:20 31.49 31.53 31.49 31.53 8.9K
10:21 31.52 31.52 31.52 31.52 0.1K
10:22 31.53 31.53 31.53 31.53 3.5K
10:23 31.53 31.53 31.53 31.53 7.9K
10:24 31.54 31.54 31.53 31.53 13.4K
10:26 31.61 31.61 31.61 31.61 2.3K
10:27 31.60 31.60 31.57 31.57 1.3K
10:28 31.61 31.61 31.61 31.61 6.3K
10:29 31.62 31.62 31.62 31.62 5.6K
10:31 31.58 31.58 31.58 31.58 0.5K
10:33 31.61 31.61 31.59 31.59 2.6K
10:35 31.60 31.60 31.60 31.60 0.7K
10:36 31.57 31.58 31.55 31.58 1.8K
10:37 31.58 31.58 31.58 31.58 0.1K
10:38 31.56 31.56 31.54 31.54 2.6K
10:40 31.57 31.58 31.57 31.58 1.3K
10:41 31.56 31.56 31.55 31.56 4.0K
10:42 31.57 31.57 31.57 31.57 2.6K
10:44 31.55 31.55 31.55 31.55 4.7K
10:45 31.55 31.55 31.52 31.52 1.7K
10:46 31.47 31.48 31.47 31.48 4.9K
10:50 31.62 31.62 31.62 31.62 1.1K
10:51 31.64 31.68 31.64 31.68 1.2K
10:52 31.68 31.70 31.68 31.70 4.0K
10:53 31.73 31.73 31.70 31.70 3.9K
10:54 31.69 31.69 31.69 31.69 4.0K
10:55 31.65 31.65 31.65 31.65 2.4K
10:56 31.66 31.66 31.64 31.64 1.9K
10:57 31.66 31.66 31.65 31.65 5.3K
11:00 31.66 31.68 31.66 31.67 2.1K
11:01 31.68 31.68 31.68 31.68 2.0K
11:02 31.72 31.72 31.72 31.72 2.8K
11:03 31.75 31.75 31.74 31.74 1.7K
11:04 31.77 31.77 31.77 31.77 7.1K
11:05 31.77 31.83 31.77 31.79 7.7K
11:06 31.74 31.74 31.74 31.74 5.1K
11:07 31.77 31.77 31.73 31.73 4.6K
11:08 31.70 31.70 31.70 31.69 0.3K
11:09 31.68 31.68 31.68 31.68 1.0K
11:11 31.75 31.75 31.75 31.75 5.0K
11:13 31.71 31.71 31.71 31.71 0.7K
11:14 31.70 31.70 31.70 31.70 1.0K
11:16 31.73 31.74 31.73 31.74 3.6K
11:20 31.75 31.75 31.75 31.75 4.7K
11:22 31.74 31.74 31.74 31.74 1.3K
11:23 31.74 31.77 31.74 31.77 3.2K
11:24 31.77 31.77 31.74 31.76 8.6K
11:28 31.76 31.78 31.76 31.78 3.2K
11:30 31.80 31.80 31.80 31.80 1.1K
11:31 31.76 31.76 31.74 31.74 3.0K
11:33 31.85 31.86 31.85 31.86 2.2K
11:34 31.86 31.87 31.86 31.87 8.5K
11:35 31.90 31.90 31.90 31.90 1.6K
11:36 31.91 31.93 31.90 31.90 10.2K
11:37 31.89 31.91 31.88 31.91 4.6K
11:38 31.88 31.88 31.88 31.88 1.9K
11:39 31.89 31.89 31.86 31.86 4.1K
11:40 31.90 31.91 31.90 31.91 7.3K
11:44 31.90 31.90 31.87 31.87 19.0K
11:45 31.88 31.90 31.88 31.90 2.2K
11:46 31.88 31.88 31.88 31.88 1.2K
11:47 31.88 31.90 31.88 31.90 0.7K
11:48 31.88 31.88 31.88 31.88 0.6K
11:49 31.87 31.89 31.87 31.88 3.2K
11:50 31.92 31.92 31.92 31.92 2.1K
11:52 31.92 31.92 31.92 31.92 0.8K
11:54 31.95 32.07 31.95 32.05 32.0K
11:55 32.06 32.12 32.06 32.12 11.4K
11:56 32.10 32.10 32.10 32.10 10.4K
11:58 32.09 32.10 32.07 32.07 3.5K
11:59 32.09 32.09 32.09 32.09 5.0K
12:00 32.08 32.08 32.04 32.04 5.9K
12:01 32.05 32.05 32.03 32.03 3.3K
12:02 32.06 32.06 32.06 32.06 1.1K
12:03 32.13 32.16 32.13 32.16 10.6K
12:04 32.13 32.13 32.13 32.13 2.0K
12:05 32.09 32.13 32.09 32.13 5.5K
12:06 32.12 32.12 32.12 32.12 2.7K
12:07 32.15 32.15 32.15 32.15 0.6K
12:08 32.14 32.15 32.13 32.13 3.4K
12:10 32.16 32.16 32.16 32.16 4.3K
12:12 32.09 32.09 32.09 32.09 0.1K
12:13 32.06 32.06 32.06 32.06 5.6K
12:14 32.05 32.06 32.05 32.06 8.6K
12:15 32.05 32.05 32.04 32.04 6.8K
12:16 31.99 31.99 31.99 31.99 6.0K
12:18 32.01 32.02 32.01 32.02 4.2K
12:20 31.99 31.99 31.99 31.99 0.3K
12:21 32.01 32.01 32.01 32.01 1.6K
12:22 31.98 32.00 31.98 32.00 4.1K
12:24 32.05 32.05 32.05 32.05 3.9K
12:25 32.01 32.01 31.97 31.97 6.6K
12:26 31.95 31.95 31.95 31.95 3.8K
12:28 31.93 31.93 31.93 31.93 3.8K
12:29 31.96 31.96 31.96 31.96 2.0K
12:30 31.96 31.96 31.96 31.96 2.1K
12:31 31.95 31.95 31.95 31.95 1.2K
12:33 31.94 31.94 31.94 31.94 0.1K
12:34 31.96 31.96 31.96 31.96 0.1K
12:35 31.94 31.94 31.94 31.94 4.5K
12:38 31.92 31.92 31.92 31.92 2.5K
12:42 31.90 31.90 31.90 31.90 1.4K
12:43 31.89 31.89 31.89 31.89 3.9K
12:46 31.91 31.91 31.91 31.91 0.5K
12:47 31.97 31.97 31.97 31.97 1.9K
12:48 31.99 31.99 31.99 31.99 1.4K
12:50 31.99 31.99 31.99 31.99 1.0K
12:51 32.00 32.00 31.98 31.98 6.6K
12:57 32.02 32.02 32.01 32.01 1.0K
12:58 32.02 32.02 32.02 32.02 1.7K
13:00 32.06 32.06 32.03 32.03 5.7K
13:01 32.05 32.06 32.05 32.06 1.7K
13:03 32.07 32.07 32.07 32.07 1.2K
13:04 32.10 32.10 32.10 32.10 4.2K
13:05 32.10 32.12 32.10 32.12 6.1K
13:06 32.14 32.14 32.13 32.13 0.9K
13:08 32.11 32.12 32.11 32.12 2.5K
13:10 32.21 32.21 32.19 32.19 13.5K
13:11 32.24 32.24 32.24 32.24 3.6K
13:14 32.21 32.21 32.21 32.21 1.1K
13:15 32.19 32.19 32.19 32.19 8.5K
13:16 32.17 32.20 32.17 32.20 4.8K
13:18 32.22 32.22 32.22 32.22 4.1K
13:20 32.29 32.29 32.23 32.27 12.9K
13:21 32.30 32.30 32.25 32.25 5.1K
13:23 32.26 32.26 32.26 32.26 0.5K
13:24 32.24 32.24 32.24 32.24 0.2K
13:25 32.25 32.25 32.25 32.25 3.8K
13:26 32.23 32.23 32.23 32.23 1.7K
13:27 32.19 32.19 32.12 32.12 5.7K
13:28 32.14 32.14 32.13 32.13 9.3K
13:29 32.11 32.11 32.09 32.11 21.9K
13:30 32.09 32.09 32.07 32.07 26.0K
13:31 32.11 32.11 32.11 32.11 1.0K
13:32 32.09 32.09 32.09 32.09 2.5K
13:33 32.10 32.10 32.10 32.10 6.9K
13:35 32.18 32.18 32.18 32.18 1.5K
13:36 32.16 32.16 32.14 32.14 2.3K
13:38 32.22 32.22 32.21 32.21 0.9K
13:39 32.23 32.23 32.21 32.21 4.0K
13:40 32.19 32.19 32.18 32.18 10.2K
13:41 32.20 32.21 32.20 32.21 6.9K
13:42 32.22 32.22 32.22 32.22 0.7K
13:43 32.20 32.20 32.20 32.20 0.7K
13:44 32.19 32.19 32.19 32.19 0.7K
13:46 32.20 32.20 32.19 32.19 7.6K
13:48 32.15 32.15 32.14 32.14 1.1K
13:49 32.17 32.17 32.17 32.17 3.0K
13:50 32.18 32.18 32.18 32.18 3.2K
13:51 32.18 32.18 32.18 32.18 0.1K
13:52 32.17 32.17 32.17 32.17 4.3K
13:53 32.19 32.20 32.19 32.19 12.3K
13:54 32.20 32.20 32.19 32.20 35.0K
13:55 32.21 32.24 32.21 32.24 3.5K
13:57 32.29 32.29 32.29 32.29 2.5K
13:58 32.29 32.29 32.29 32.29 1.3K
14:00 32.25 32.26 32.25 32.26 4.0K
14:03 32.25 32.26 32.25 32.26 5.8K
14:05 32.33 32.33 32.33 32.33 4.8K
14:07 32.30 32.33 32.25 32.33 9.1K
14:08 32.30 32.30 32.30 32.30 8.5K
14:09 32.29 32.29 32.27 32.27 1.7K
14:11 32.30 32.30 32.29 32.29 1.9K
14:12 32.29 32.31 32.29 32.31 5.1K
14:13 32.31 32.31 32.30 32.31 8.7K
14:14 32.30 32.31 32.30 32.31 8.2K
14:16 32.35 32.38 32.35 32.38 10.5K
14:17 32.36 32.36 32.36 32.35 10.7K
14:20 32.35 32.35 32.35 32.35 0.6K
14:21 32.34 32.34 32.34 32.34 1.6K
14:23 32.28 32.30 32.28 32.30 3.1K
14:24 32.30 32.30 32.30 32.30 7.4K
14:26 32.26 32.26 32.26 32.26 3.5K
14:28 32.26 32.28 32.26 32.28 3.3K
14:29 32.30 32.30 32.30 32.30 1.7K
14:34 32.20 32.21 32.18 32.18 36.9K
14:35 32.16 32.16 32.13 32.15 19.2K
14:37 32.20 32.22 32.20 32.22 6.6K
14:38 32.23 32.23 32.23 32.23 2.7K
14:41 32.14 32.14 32.14 32.14 0.5K
14:42 32.15 32.15 32.15 32.15 0.3K
14:43 32.14 32.14 32.14 32.14 1.3K
14:44 32.14 32.14 32.14 32.14 5.9K
14:46 32.16 32.16 32.16 32.16 0.2K
14:47 32.16 32.16 32.16 32.16 10.4K
14:51 32.15 32.15 32.15 32.15 0.7K
14:53 32.15 32.15 32.15 32.15 2.0K
14:54 32.17 32.17 32.17 32.16 2.7K
14:58 32.18 32.18 32.18 32.18 1.0K
14:59 32.18 32.19 32.18 32.19 3.9K
15:01 32.20 32.20 32.20 32.19 1.2K
15:03 32.20 32.21 32.20 32.21 3.5K
15:05 32.18 32.18 32.17 32.17 0.6K
15:07 32.20 32.20 32.19 32.19 0.9K
15:08 32.20 32.20 32.20 32.20 1.6K
15:09 32.20 32.20 32.20 32.20 0.1K
15:11 32.18 32.19 32.18 32.19 0.5K
15:12 32.18 32.18 32.16 32.16 3.8K
15:15 32.21 32.21 32.21 32.21 1.1K
15:16 32.25 32.27 32.25 32.27 5.8K
15:18 32.25 32.25 32.25 32.25 6.6K
15:21 32.23 32.24 32.23 32.24 10.5K
15:22 32.26 32.26 32.26 32.26 0.1K
15:23 32.27 32.28 32.27 32.28 1.9K
15:24 32.28 32.29 32.28 32.29 1.9K
15:25 32.30 32.34 32.30 32.34 8.6K
15:26 32.32 32.33 32.32 32.33 8.0K
15:28 32.31 32.31 32.31 32.31 0.5K
15:29 32.30 32.30 32.30 32.30 1.6K
15:30 32.26 32.26 32.26 32.26 3.7K
15:31 32.27 32.28 32.27 32.28 3.8K
15:32 32.29 32.29 32.29 32.28 0.9K
15:34 32.32 32.32 32.32 32.32 1.8K
15:35 32.31 32.33 32.31 32.33 1.6K
15:36 32.33 32.33 32.33 32.33 3.5K
15:37 32.33 32.33 32.33 32.33 1.3K
15:38 32.32 32.32 32.32 32.32 1.6K
15:39 32.34 32.34 32.34 32.34 1.8K
15:40 32.31 32.31 32.31 32.31 4.4K
15:43 32.25 32.25 32.25 32.25 0.9K
15:44 32.26 32.27 32.26 32.27 4.1K
15:45 32.28 32.28 32.27 32.28 8.1K
15:46 32.28 32.33 32.28 32.32 6.4K
15:47 32.33 32.34 32.32 32.32 2.9K
15:48 32.34 32.34 32.33 32.33 1.6K
15:49 32.35 32.35 32.34 32.34 2.5K
15:50 32.34 32.34 32.30 32.30 8.2K
15:51 32.30 32.31 32.30 32.31 4.6K
15:52 32.30 32.30 32.29 32.30 4.4K
15:53 32.31 32.32 32.31 32.32 2.5K
15:54 32.33 32.35 32.33 32.35 8.1K
15:55 32.35 32.36 32.34 32.36 13.9K
15:56 32.36 32.39 32.36 32.37 3.2K
15:57 32.38 32.40 32.38 32.38 7.1K
15:58 32.40 32.42 32.40 32.42 4.1K
15:59 32.38 32.44 32.38 32.44 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available