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 30.61 30.61 30.61 30.61 19.9K
09:31 30.52 30.52 30.52 30.52 1.8K
09:32 30.57 30.57 30.57 30.57 2.3K
09:34 30.68 30.68 30.66 30.66 14.0K
09:35 30.58 30.61 30.58 30.60 14.6K
09:36 30.64 30.67 30.64 30.67 3.1K
09:37 30.69 30.77 30.69 30.77 25.4K
09:38 30.72 30.72 30.72 30.72 3.9K
09:39 30.72 30.72 30.72 30.72 7.9K
09:40 30.70 30.70 30.68 30.69 27.2K
09:41 30.69 30.70 30.69 30.70 6.0K
09:42 30.70 30.70 30.69 30.69 4.0K
09:43 30.67 30.69 30.67 30.69 4.8K
09:44 30.76 30.76 30.76 30.76 10.9K
09:45 30.58 30.58 30.58 30.58 1.3K
09:46 30.59 30.59 30.49 30.54 18.8K
09:47 30.54 30.63 30.54 30.63 7.8K
09:48 30.66 30.67 30.62 30.62 10.1K
09:49 30.68 30.68 30.68 30.68 5.3K
09:50 30.70 30.70 30.67 30.70 8.5K
09:52 30.69 30.71 30.69 30.70 6.6K
09:53 30.64 30.65 30.60 30.64 10.7K
09:54 30.64 30.65 30.64 30.65 3.5K
09:55 30.61 30.61 30.52 30.52 6.0K
09:56 30.55 30.55 30.55 30.55 7.3K
09:57 30.55 30.55 30.55 30.55 0.4K
09:58 30.61 30.61 30.59 30.59 2.2K
10:00 30.50 30.54 30.50 30.54 8.9K
10:01 30.64 30.64 30.64 30.64 5.0K
10:02 30.69 30.69 30.69 30.69 3.0K
10:03 30.65 30.65 30.65 30.65 7.3K
10:05 30.67 30.67 30.66 30.66 8.4K
10:06 30.67 30.72 30.67 30.71 9.7K
10:07 30.70 30.70 30.70 30.70 3.0K
10:08 30.71 30.71 30.71 30.71 1.3K
10:09 30.70 30.71 30.70 30.71 7.6K
10:10 30.71 30.71 30.71 30.71 4.8K
10:11 30.71 30.73 30.69 30.71 22.2K
10:12 30.71 30.74 30.71 30.73 7.6K
10:13 30.78 30.81 30.78 30.81 19.8K
10:14 30.82 30.85 30.82 30.85 3.0K
10:15 30.84 30.84 30.80 30.82 10.1K
10:16 30.81 30.87 30.80 30.87 7.8K
10:17 30.92 30.95 30.92 30.95 5.3K
10:18 30.93 30.93 30.93 30.93 3.0K
10:19 30.92 30.99 30.92 30.99 21.9K
10:20 31.02 31.02 30.96 30.96 26.1K
10:21 30.98 30.98 30.93 30.95 9.0K
10:22 30.95 30.96 30.93 30.95 16.1K
10:23 30.93 30.93 30.90 30.90 14.6K
10:25 30.92 30.92 30.92 30.92 4.7K
10:26 30.90 30.92 30.89 30.92 15.1K
10:27 30.93 30.95 30.93 30.95 1.1K
10:28 30.92 30.93 30.92 30.93 2.7K
10:29 30.93 30.94 30.93 30.94 5.7K
10:30 30.96 30.96 30.96 30.96 2.5K
10:31 30.87 30.88 30.87 30.88 2.1K
10:32 30.86 30.86 30.86 30.86 3.2K
10:35 30.79 30.79 30.79 30.79 0.9K
10:37 30.83 30.83 30.83 30.83 4.4K
10:39 30.70 30.70 30.67 30.67 3.0K
10:40 30.61 30.61 30.58 30.58 2.1K
10:41 30.55 30.55 30.51 30.51 1.1K
10:42 30.51 30.55 30.51 30.55 0.8K
10:43 30.58 30.58 30.58 30.58 2.1K
10:45 30.62 30.62 30.62 30.62 1.8K
10:49 30.61 30.61 30.60 30.60 1.6K
10:50 30.60 30.60 30.59 30.60 1.9K
10:52 30.65 30.65 30.65 30.65 0.2K
10:53 30.66 30.66 30.66 30.66 2.8K
10:57 30.67 30.67 30.67 30.67 4.2K
10:58 30.65 30.65 30.61 30.61 3.8K
10:59 30.62 30.62 30.62 30.62 3.2K
11:00 30.61 30.61 30.60 30.60 1.6K
11:02 30.63 30.63 30.63 30.63 0.7K
11:03 30.60 30.60 30.56 30.56 5.0K
11:04 30.55 30.55 30.53 30.53 3.1K
11:05 30.49 30.49 30.49 30.49 5.7K
11:06 30.45 30.45 30.45 30.45 5.7K
11:09 30.55 30.55 30.55 30.55 4.8K
11:10 30.57 30.57 30.57 30.57 0.8K
11:11 30.52 30.52 30.49 30.49 3.3K
11:12 30.43 30.43 30.43 30.43 4.5K
11:13 30.44 30.44 30.44 30.44 2.8K
11:14 30.42 30.42 30.37 30.37 4.0K
11:16 30.39 30.42 30.39 30.42 0.8K
11:17 30.42 30.44 30.42 30.44 2.0K
11:18 30.47 30.47 30.45 30.45 2.0K
11:21 30.50 30.50 30.50 30.50 5.4K
11:22 30.49 30.49 30.49 30.49 0.7K
11:23 30.54 30.56 30.54 30.56 7.0K
11:24 30.56 30.56 30.54 30.54 3.1K
11:27 30.49 30.49 30.49 30.49 0.3K
11:28 30.44 30.44 30.44 30.44 2.3K
11:32 30.40 30.40 30.39 30.39 4.9K
11:38 30.58 30.58 30.58 30.58 2.4K
11:42 30.59 30.59 30.59 30.59 2.4K
11:43 30.58 30.58 30.58 30.58 0.1K
11:44 30.53 30.53 30.53 30.53 2.5K
11:45 30.48 30.48 30.48 30.48 1.7K
11:47 30.49 30.49 30.49 30.49 0.8K
11:48 30.48 30.48 30.48 30.48 0.5K
11:50 30.46 30.46 30.45 30.45 9.1K
11:52 30.50 30.50 30.49 30.49 1.5K
11:53 30.45 30.45 30.45 30.45 0.3K
11:54 30.40 30.40 30.39 30.39 6.2K
11:56 30.39 30.39 30.39 30.39 1.3K
11:57 30.40 30.40 30.40 30.40 2.8K
12:02 30.46 30.46 30.46 30.46 2.9K
12:06 30.36 30.37 30.35 30.35 15.6K
12:07 30.38 30.38 30.38 30.38 0.5K
12:08 30.47 30.47 30.47 30.47 0.3K
12:09 30.50 30.50 30.50 30.50 2.1K
12:11 30.48 30.48 30.48 30.48 3.3K
12:14 30.50 30.50 30.49 30.49 3.2K
12:17 30.55 30.55 30.55 30.55 2.1K
12:18 30.52 30.52 30.52 30.52 1.6K
12:19 30.51 30.51 30.51 30.51 3.1K
12:23 30.46 30.46 30.46 30.46 0.5K
12:25 30.45 30.45 30.45 30.45 1.0K
12:26 30.42 30.42 30.42 30.42 6.6K
12:32 30.44 30.48 30.44 30.45 4.6K
12:33 30.43 30.43 30.43 30.43 2.2K
12:34 30.41 30.41 30.37 30.37 6.5K
12:35 30.37 30.37 30.35 30.35 3.0K
12:36 30.36 30.36 30.33 30.33 6.6K
12:37 30.29 30.29 30.28 30.28 4.7K
12:38 30.35 30.35 30.35 30.35 0.9K
12:39 30.35 30.35 30.35 30.35 1.3K
12:44 30.32 30.33 30.32 30.33 3.0K
12:45 30.33 30.35 30.33 30.35 5.1K
12:46 30.31 30.31 30.31 30.31 0.1K
12:47 30.33 30.33 30.33 30.33 0.8K
12:48 30.32 30.32 30.29 30.29 8.6K
12:50 30.26 30.29 30.26 30.29 4.7K
12:52 30.28 30.28 30.28 30.28 0.5K
12:53 30.32 30.32 30.32 30.32 2.9K
12:54 30.35 30.35 30.32 30.32 11.6K
12:55 30.33 30.33 30.33 30.33 1.2K
12:56 30.31 30.31 30.26 30.26 6.4K
12:58 30.25 30.25 30.25 30.25 6.8K
13:06 30.17 30.17 30.17 30.17 2.4K
13:07 30.22 30.22 30.18 30.18 5.1K
13:09 30.20 30.20 30.20 30.20 3.1K
13:10 30.17 30.17 30.17 30.17 1.1K
13:11 30.18 30.18 30.17 30.17 4.8K
13:12 30.22 30.22 30.22 30.22 1.0K
13:13 30.20 30.20 30.20 30.20 0.9K
13:14 30.19 30.19 30.19 30.19 3.4K
13:15 30.21 30.21 30.21 30.21 3.4K
13:16 30.21 30.21 30.21 30.21 2.5K
13:20 30.29 30.29 30.29 30.29 5.2K
13:21 30.27 30.27 30.26 30.26 4.9K
13:22 30.22 30.22 30.22 30.22 2.4K
13:25 30.24 30.24 30.24 30.24 0.6K
13:28 30.28 30.28 30.28 30.28 1.9K
13:30 30.27 30.27 30.27 30.27 1.2K
13:31 30.30 30.32 30.30 30.32 4.1K
13:34 30.34 30.35 30.34 30.35 0.5K
13:35 30.34 30.36 30.34 30.36 0.9K
13:36 30.32 30.32 30.32 30.32 1.1K
13:37 30.36 30.36 30.36 30.36 0.6K
13:38 30.40 30.40 30.40 30.40 3.1K
13:39 30.39 30.39 30.39 30.39 2.0K
13:40 30.39 30.39 30.39 30.39 0.4K
13:41 30.40 30.40 30.40 30.40 0.9K
13:42 30.40 30.40 30.38 30.38 1.8K
13:43 30.36 30.36 30.36 30.36 4.6K
13:49 30.41 30.41 30.41 30.41 1.8K
13:57 30.40 30.40 30.40 30.40 2.5K
14:01 30.42 30.43 30.42 30.43 3.6K
14:02 30.42 30.42 30.42 30.42 3.7K
14:03 30.42 30.42 30.39 30.39 2.5K
14:06 30.42 30.42 30.42 30.42 2.6K
14:10 30.42 30.42 30.41 30.41 1.4K
14:11 30.40 30.40 30.39 30.39 4.4K
14:17 30.42 30.42 30.42 30.42 1.1K
14:18 30.46 30.46 30.46 30.46 2.8K
14:19 30.47 30.47 30.47 30.47 1.4K
14:20 30.49 30.49 30.49 30.49 0.4K
14:21 30.48 30.48 30.48 30.48 1.4K
14:23 30.47 30.47 30.46 30.46 1.5K
14:25 30.48 30.48 30.48 30.47 6.9K
14:27 30.48 30.48 30.48 30.48 0.6K
14:28 30.47 30.47 30.46 30.46 2.7K
14:33 30.43 30.43 30.43 30.43 0.1K
14:35 30.45 30.45 30.45 30.45 1.7K
14:36 30.45 30.45 30.45 30.45 4.6K
14:38 30.49 30.49 30.49 30.49 0.1K
14:39 30.49 30.49 30.49 30.49 2.3K
14:41 30.48 30.48 30.48 30.48 0.3K
14:42 30.47 30.47 30.47 30.47 0.4K
14:43 30.46 30.46 30.46 30.46 0.6K
14:46 30.43 30.43 30.42 30.42 3.6K
14:47 30.37 30.37 30.37 30.37 1.1K
14:49 30.40 30.40 30.40 30.40 0.5K
14:50 30.42 30.42 30.42 30.42 1.1K
14:51 30.44 30.44 30.44 30.44 3.1K
14:54 30.56 30.56 30.56 30.56 2.8K
14:55 30.57 30.57 30.57 30.57 1.1K
14:58 30.57 30.58 30.57 30.58 5.0K
15:01 30.59 30.59 30.59 30.59 6.4K
15:09 30.63 30.63 30.63 30.63 1.1K
15:10 30.60 30.60 30.60 30.60 0.4K
15:12 30.57 30.57 30.56 30.56 0.7K
15:13 30.55 30.55 30.55 30.55 4.9K
15:16 30.53 30.53 30.53 30.53 0.4K
15:18 30.53 30.53 30.53 30.53 2.8K
15:21 30.46 30.46 30.45 30.45 2.6K
15:22 30.45 30.45 30.42 30.42 6.5K
15:23 30.42 30.42 30.42 30.42 0.3K
15:24 30.41 30.41 30.39 30.39 1.9K
15:25 30.37 30.37 30.37 30.37 4.4K
15:26 30.37 30.37 30.37 30.37 13.2K
15:27 30.39 30.39 30.39 30.39 7.2K
15:29 30.39 30.39 30.39 30.39 0.3K
15:30 30.36 30.36 30.36 30.36 2.7K
15:31 30.36 30.36 30.34 30.34 2.6K
15:32 30.37 30.37 30.37 30.37 0.2K
15:33 30.35 30.35 30.34 30.34 2.5K
15:35 30.30 30.32 30.30 30.31 2.2K
15:37 30.27 30.27 30.27 30.27 6.1K
15:39 30.27 30.29 30.27 30.29 3.0K
15:40 30.35 30.35 30.35 30.35 0.5K
15:41 30.36 30.36 30.34 30.34 4.8K
15:42 30.33 30.33 30.30 30.30 3.3K
15:43 30.29 30.29 30.29 30.29 0.7K
15:44 30.28 30.28 30.28 30.28 0.6K
15:45 30.26 30.28 30.25 30.25 1.4K
15:46 30.25 30.25 30.25 30.25 0.1K
15:47 30.26 30.26 30.26 30.26 0.6K
15:49 30.27 30.27 30.27 30.27 1.4K
15:50 30.26 30.27 30.26 30.27 1.9K
15:51 30.27 30.30 30.27 30.30 2.3K
15:52 30.29 30.29 30.27 30.27 14.9K
15:53 30.26 30.26 30.23 30.25 32.7K
15:54 30.25 30.25 30.24 30.24 16.2K
15:55 30.26 30.30 30.26 30.30 9.7K
15:56 30.29 30.30 30.29 30.29 3.3K
15:57 30.31 30.31 30.28 30.28 0.8K
15:58 30.29 30.29 30.27 30.28 7.3K
15:59 30.26 30.28 30.25 30.28 23.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available