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 30.54 30.54 30.44 30.44 21.0K
09:31 30.50 30.50 30.50 30.50 0.5K
09:32 30.52 30.52 30.51 30.51 4.4K
09:33 30.53 30.54 30.50 30.50 14.7K
09:35 30.55 30.55 30.50 30.50 4.3K
09:36 30.50 30.56 30.50 30.56 25.7K
09:37 30.56 30.58 30.54 30.58 14.7K
09:38 30.58 30.58 30.49 30.49 16.3K
09:39 30.50 30.53 30.50 30.53 20.9K
09:40 30.53 30.65 30.52 30.63 31.5K
09:41 30.63 30.82 30.62 30.81 60.4K
09:42 30.81 30.96 30.81 30.86 43.2K
09:43 30.89 30.93 30.85 30.85 52.3K
09:44 30.83 30.85 30.78 30.83 28.1K
09:45 30.86 30.91 30.86 30.91 6.6K
09:46 30.92 30.93 30.89 30.89 25.5K
09:47 30.85 30.88 30.85 30.88 16.9K
09:48 30.89 30.89 30.85 30.86 12.6K
09:49 30.86 30.87 30.84 30.84 5.0K
09:50 30.91 30.92 30.91 30.92 4.4K
09:51 30.88 30.88 30.86 30.86 10.2K
09:52 30.90 30.90 30.82 30.82 5.6K
09:53 30.86 30.86 30.81 30.81 29.8K
09:54 30.80 30.82 30.80 30.82 12.6K
09:55 30.75 30.76 30.72 30.72 6.0K
09:56 30.72 30.77 30.72 30.75 10.4K
09:57 30.75 30.75 30.72 30.72 5.7K
09:58 30.68 30.73 30.68 30.71 15.6K
09:59 30.72 30.75 30.72 30.75 2.0K
10:00 30.79 31.40 30.79 31.37 59.1K
10:01 31.42 31.65 31.42 31.46 117.2K
10:02 31.51 31.68 31.45 31.68 34.3K
10:03 31.74 31.90 31.74 31.81 63.1K
10:04 31.85 31.88 31.78 31.85 70.5K
10:05 31.81 31.97 31.80 31.95 57.4K
10:06 31.98 32.10 31.96 32.10 72.2K
10:07 32.10 32.17 32.07 32.15 58.6K
10:08 32.13 32.25 32.07 32.24 106.4K
10:09 32.25 32.37 32.20 32.20 89.8K
10:10 32.20 32.27 32.13 32.27 65.7K
10:11 32.28 32.34 32.28 32.29 54.2K
10:12 32.31 32.57 32.31 32.53 61.1K
10:13 32.60 32.80 32.60 32.80 101.3K
10:14 32.84 32.95 32.80 32.94 38.6K
10:15 32.96 33.12 32.95 33.12 37.7K
10:16 33.14 33.31 33.14 33.23 32.2K
10:17 33.29 33.29 32.96 32.96 22.4K
10:18 33.00 33.00 32.59 32.59 52.1K
10:19 32.57 32.87 32.57 32.87 30.6K
10:20 32.86 33.03 32.86 32.89 39.2K
10:21 32.91 32.91 32.74 32.86 30.3K
10:22 32.78 32.78 32.57 32.57 17.1K
10:23 32.57 32.72 32.56 32.67 17.7K
10:24 32.63 32.79 32.63 32.79 22.5K
10:25 32.79 32.86 32.79 32.84 22.7K
10:26 32.88 32.88 32.82 32.82 5.4K
10:27 32.77 32.77 32.69 32.69 36.7K
10:28 32.69 32.72 32.67 32.71 30.3K
10:29 32.70 32.85 32.70 32.84 24.5K
10:30 32.87 32.98 32.83 32.92 11.6K
10:31 32.95 33.01 32.95 33.01 9.7K
10:32 32.99 32.99 32.96 32.97 14.8K
10:33 33.03 33.03 33.03 33.03 1.9K
10:34 33.08 33.08 33.08 33.08 0.4K
10:35 33.16 33.16 33.10 33.10 15.2K
10:36 33.09 33.09 32.98 33.04 29.1K
10:37 33.06 33.09 33.03 33.09 12.4K
10:38 33.05 33.09 32.99 33.04 7.5K
10:39 32.96 33.07 32.96 33.07 15.7K
10:40 33.12 33.18 33.09 33.13 11.3K
10:41 33.13 33.13 33.08 33.08 2.7K
10:42 33.10 33.10 33.02 33.02 2.7K
10:43 32.96 33.07 32.96 33.06 7.8K
10:44 32.99 32.99 32.99 32.99 3.4K
10:45 33.07 33.08 33.07 33.08 11.6K
10:46 33.15 33.19 33.15 33.19 3.0K
10:47 33.20 33.21 33.17 33.18 13.5K
10:48 33.24 33.24 33.16 33.17 9.5K
10:49 33.18 33.18 33.18 33.18 3.8K
10:50 33.23 33.25 33.23 33.25 0.8K
10:51 33.26 33.31 33.21 33.26 4.2K
10:52 33.28 33.28 33.22 33.23 5.3K
10:53 33.26 33.26 33.21 33.23 5.9K
10:54 33.20 33.21 33.15 33.17 17.8K
10:55 33.17 33.19 33.14 33.14 11.1K
10:56 33.14 33.18 33.14 33.15 3.0K
10:57 33.13 33.13 33.06 33.06 4.2K
10:58 33.03 33.13 33.03 33.13 6.2K
10:59 33.17 33.17 33.14 33.14 20.1K
11:00 33.11 33.19 33.11 33.19 4.9K
11:01 33.23 33.26 33.23 33.26 3.2K
11:02 33.27 33.27 33.27 33.27 1.6K
11:03 33.31 33.32 33.31 33.32 2.7K
11:04 33.37 33.41 33.36 33.36 8.3K
11:05 33.37 33.43 33.37 33.43 4.3K
11:06 33.43 33.45 33.43 33.45 5.3K
11:07 33.35 33.40 33.34 33.40 9.6K
11:08 33.34 33.34 33.33 33.33 46.4K
11:09 33.25 33.25 33.25 33.24 12.0K
11:10 33.34 33.38 33.34 33.38 7.5K
11:11 33.39 33.39 33.29 33.30 11.8K
11:14 33.25 33.25 33.25 33.25 1.6K
11:15 33.29 33.31 33.29 33.31 3.8K
11:17 33.32 33.38 33.32 33.38 2.1K
11:18 33.37 33.37 33.37 33.37 4.7K
11:19 33.37 33.37 33.37 33.37 0.8K
11:20 33.35 33.37 33.35 33.37 2.3K
11:21 33.41 33.41 33.41 33.41 3.1K
11:22 33.42 33.44 33.42 33.44 4.2K
11:23 33.41 33.41 33.39 33.39 0.7K
11:24 33.36 33.36 33.33 33.35 7.6K
11:25 33.33 33.33 33.33 33.33 0.8K
11:26 33.30 33.30 33.30 33.30 16.6K
11:27 33.26 33.26 33.26 33.26 1.4K
11:28 33.24 33.24 33.24 33.24 1.6K
11:30 33.28 33.29 33.28 33.29 6.6K
11:32 33.37 33.38 33.37 33.38 9.5K
11:33 33.37 33.37 33.35 33.35 7.3K
11:34 33.35 33.35 33.35 33.35 5.6K
11:35 33.35 33.35 33.35 33.35 0.7K
11:36 33.39 33.39 33.39 33.39 5.4K
11:37 33.29 33.39 33.29 33.39 28.7K
11:38 33.39 33.39 33.38 33.38 14.7K
11:39 33.41 33.41 33.36 33.36 6.6K
11:40 33.32 33.37 33.32 33.37 0.7K
11:41 33.36 33.36 33.35 33.35 3.3K
11:42 33.33 33.36 33.33 33.36 0.6K
11:44 33.35 33.37 33.35 33.37 5.3K
11:45 33.31 33.35 33.31 33.33 28.0K
11:46 33.36 33.36 33.36 33.36 6.8K
11:47 33.37 33.39 33.37 33.39 14.8K
11:48 33.42 33.42 33.42 33.42 1.1K
11:50 33.35 33.38 33.35 33.38 4.8K
11:52 33.27 33.31 33.27 33.31 2.7K
11:53 33.34 33.34 33.34 33.34 1.0K
11:54 33.33 33.33 33.33 33.33 3.0K
11:55 33.32 33.32 33.32 33.32 3.5K
11:56 33.32 33.32 33.29 33.29 1.8K
11:58 33.23 33.23 33.22 33.23 6.7K
11:59 33.22 33.22 33.11 33.10 12.1K
12:00 33.18 33.21 33.17 33.19 6.3K
12:01 33.19 33.28 33.19 33.28 4.1K
12:02 33.31 33.33 33.31 33.33 3.0K
12:03 33.35 33.38 33.35 33.36 4.5K
12:04 33.34 33.40 33.34 33.40 4.7K
12:05 33.37 33.37 33.36 33.36 6.9K
12:06 33.38 33.38 33.38 33.38 12.0K
12:07 33.57 33.69 33.57 33.67 38.3K
12:08 33.72 34.00 33.72 33.99 100.3K
12:09 34.01 34.03 33.90 33.94 35.4K
12:10 33.95 33.95 33.78 33.83 36.2K
12:11 33.82 33.90 33.82 33.89 10.9K
12:12 33.90 34.03 33.90 34.02 40.8K
12:13 34.02 34.02 33.98 34.01 11.9K
12:14 34.04 34.18 34.04 34.17 29.9K
12:15 34.17 34.17 34.08 34.08 34.7K
12:16 34.06 34.10 34.05 34.10 3.9K
12:17 34.08 34.08 33.99 33.99 7.9K
12:18 34.01 34.02 33.97 33.97 23.2K
12:19 33.98 34.03 33.98 34.02 14.9K
12:20 34.02 34.06 33.98 34.05 8.2K
12:21 34.01 34.01 34.01 34.01 9.8K
12:22 34.01 34.04 34.01 34.04 13.7K
12:23 34.07 34.12 34.07 34.12 6.6K
12:24 34.03 34.05 34.03 34.05 1.8K
12:25 34.02 34.07 34.02 34.07 1.6K
12:26 34.04 34.04 34.04 34.04 1.0K
12:27 34.00 34.05 34.00 34.05 5.4K
12:28 34.06 34.06 34.06 34.06 0.3K
12:29 34.00 34.02 34.00 34.02 4.5K
12:30 34.07 34.09 34.07 34.09 7.7K
12:32 34.09 34.11 34.09 34.11 1.7K
12:33 34.13 34.25 34.13 34.17 26.1K
12:34 34.14 34.14 34.14 34.14 5.7K
12:35 34.08 34.08 34.01 34.04 5.8K
12:36 33.99 34.04 33.99 34.04 20.3K
12:37 34.05 34.09 34.05 34.09 4.6K
12:38 34.09 34.13 34.09 34.13 2.6K
12:39 34.11 34.11 34.11 34.11 1.3K
12:40 34.08 34.11 34.08 34.11 5.9K
12:41 34.13 34.13 34.12 34.13 4.4K
12:42 34.09 34.09 34.06 34.07 3.8K
12:43 34.06 34.08 34.06 34.08 2.3K
12:44 34.09 34.12 34.09 34.12 2.0K
12:45 34.07 34.07 34.07 34.07 5.7K
12:46 34.05 34.05 34.03 34.03 40.8K
12:47 34.01 34.04 34.01 34.04 3.4K
12:48 34.07 34.07 34.02 34.02 3.0K
12:49 34.00 34.03 34.00 34.03 3.3K
12:50 34.04 34.07 34.04 34.07 0.8K
12:51 34.08 34.08 34.05 34.05 1.7K
12:52 34.06 34.06 34.06 34.06 1.0K
12:53 34.08 34.10 34.08 34.10 1.1K
12:54 34.05 34.05 34.05 34.05 3.0K
12:55 34.05 34.08 34.05 34.07 4.9K
12:56 34.09 34.09 34.09 34.09 1.7K
12:58 34.09 34.09 34.07 34.07 5.0K
12:59 34.04 34.06 34.04 34.06 1.1K
13:00 34.06 34.12 34.06 34.12 8.6K
13:01 34.17 34.22 34.17 34.20 9.7K
13:02 34.21 34.22 34.21 34.22 1.7K
13:03 34.21 34.21 34.21 34.21 0.9K
13:04 34.22 34.26 34.22 34.23 3.7K
13:05 34.24 34.28 34.22 34.27 9.0K
13:06 34.27 34.27 34.19 34.19 16.8K
13:07 34.19 34.19 34.16 34.16 6.5K
13:08 34.20 34.20 34.20 34.20 0.3K
13:09 34.18 34.19 34.18 34.18 2.1K
13:10 34.21 34.27 34.20 34.27 13.9K
13:11 34.25 34.35 34.25 34.35 15.2K
13:12 34.30 34.32 34.27 34.31 4.4K
13:13 34.33 34.36 34.32 34.36 7.0K
13:14 34.40 34.53 34.39 34.53 60.8K
13:15 34.56 34.60 34.56 34.58 23.4K
13:16 34.57 34.57 34.46 34.48 18.5K
13:17 34.47 34.57 34.47 34.57 22.8K
13:18 34.58 34.60 34.56 34.60 28.2K
13:19 34.58 34.67 34.57 34.65 11.1K
13:20 34.53 34.63 34.53 34.63 94.4K
13:21 34.61 34.61 34.57 34.57 13.0K
13:22 34.59 34.59 34.56 34.56 7.9K
13:23 34.57 34.62 34.57 34.62 22.8K
13:24 34.59 34.69 34.59 34.64 15.4K
13:25 34.64 34.74 34.64 34.74 11.9K
13:26 34.72 34.73 34.64 34.67 12.9K
13:27 34.68 34.68 34.64 34.66 21.3K
13:28 34.70 34.76 34.70 34.76 8.2K
13:29 34.77 34.77 34.72 34.75 4.9K
13:30 34.75 34.78 34.75 34.75 7.6K
13:31 34.75 34.75 34.71 34.74 8.2K
13:32 34.66 34.66 34.57 34.57 8.6K
13:33 34.56 34.57 34.53 34.57 9.5K
13:34 34.56 34.56 34.55 34.56 6.9K
13:35 34.56 34.61 34.56 34.61 2.3K
13:36 34.64 34.65 34.64 34.65 3.5K
13:37 34.61 34.61 34.58 34.58 1.0K
13:38 34.58 34.58 34.56 34.56 3.6K
13:40 34.47 34.47 34.47 34.47 2.0K
13:41 34.52 34.52 34.47 34.47 1.0K
13:42 34.34 34.38 34.34 34.35 10.7K
13:43 34.32 34.36 34.32 34.36 4.4K
13:44 34.47 34.51 34.47 34.51 1.8K
13:45 34.48 34.48 34.44 34.44 2.4K
13:46 34.43 34.43 34.37 34.40 4.7K
13:47 34.41 34.42 34.41 34.42 40.1K
13:48 34.46 34.49 34.46 34.49 6.9K
13:49 34.48 34.48 34.43 34.43 3.7K
13:50 34.44 34.45 34.42 34.44 14.5K
13:51 34.43 34.45 34.42 34.42 13.3K
13:52 34.43 34.43 34.43 34.43 1.3K
13:53 34.42 34.44 34.41 34.44 19.8K
13:54 34.42 34.42 34.39 34.41 5.1K
13:55 34.44 34.47 34.44 34.47 6.8K
13:56 34.50 34.50 34.50 34.49 2.0K
13:57 34.47 34.47 34.46 34.46 2.9K
13:58 34.43 34.44 34.42 34.44 4.9K
14:00 34.44 34.45 34.41 34.41 8.6K
14:01 34.39 34.41 34.38 34.38 2.5K
14:02 34.34 34.34 34.33 34.33 5.5K
14:03 34.31 34.31 34.31 34.31 1.6K
14:04 34.38 34.44 34.38 34.44 5.8K
14:05 34.43 34.43 34.41 34.41 1.4K
14:06 34.35 34.35 34.35 34.35 3.1K
14:07 34.34 34.34 34.34 34.34 2.6K
14:08 34.36 34.42 34.36 34.42 2.4K
14:09 34.36 34.36 34.34 34.34 1.2K
14:10 34.38 34.38 34.38 34.38 1.3K
14:12 34.37 34.37 34.37 34.37 0.4K
14:13 34.39 34.39 34.36 34.36 3.4K
14:14 34.37 34.37 34.37 34.37 0.2K
14:15 34.34 34.34 34.34 34.34 0.7K
14:16 34.32 34.32 34.32 34.32 0.3K
14:18 34.30 34.30 34.29 34.29 0.9K
14:20 34.28 34.28 34.23 34.23 2.7K
14:21 34.22 34.22 34.17 34.17 0.3K
14:22 34.20 34.20 34.20 34.20 2.7K
14:23 34.17 34.17 34.16 34.16 0.5K
14:24 34.10 34.11 34.09 34.09 10.3K
14:25 34.23 34.23 34.23 34.23 2.6K
14:27 34.29 34.29 34.25 34.25 6.9K
14:29 34.27 34.27 34.22 34.22 1.5K
14:30 34.22 34.24 34.22 34.24 4.8K
14:32 34.25 34.29 34.25 34.29 5.2K
14:34 34.33 34.37 34.33 34.37 11.3K
14:35 34.38 34.38 34.38 34.38 0.7K
14:37 34.33 34.33 34.33 34.33 2.2K
14:38 34.33 34.33 34.31 34.31 1.7K
14:40 34.35 34.38 34.35 34.38 2.6K
14:42 34.37 34.37 34.36 34.36 3.4K
14:44 34.42 34.42 34.42 34.42 0.8K
14:45 34.37 34.37 34.36 34.36 1.5K
14:47 34.44 34.44 34.43 34.43 0.7K
14:48 34.42 34.42 34.42 34.42 1.8K
14:49 34.41 34.42 34.40 34.40 2.8K
14:50 34.40 34.40 34.36 34.36 4.8K
14:51 34.36 34.36 34.36 34.36 0.8K
14:52 34.35 34.35 34.34 34.34 0.3K
14:53 34.30 34.30 34.29 34.29 1.4K
14:54 34.33 34.33 34.32 34.32 2.5K
14:55 34.31 34.31 34.28 34.28 2.7K
14:56 34.33 34.33 34.33 34.33 1.0K
14:57 34.31 34.35 34.31 34.35 1.6K
14:58 34.35 34.35 34.35 34.35 0.5K
14:59 34.35 34.35 34.34 34.34 1.8K
15:00 34.36 34.36 34.35 34.35 1.8K
15:01 34.35 34.36 34.35 34.36 0.8K
15:02 34.37 34.37 34.37 34.37 0.2K
15:03 34.40 34.42 34.40 34.42 0.7K
15:04 34.44 34.45 34.44 34.45 2.0K
15:06 34.43 34.43 34.42 34.42 0.6K
15:07 34.43 34.43 34.41 34.43 1.4K
15:08 34.42 34.42 34.41 34.41 8.4K
15:09 34.39 34.45 34.39 34.45 6.4K
15:10 34.43 34.43 34.43 34.43 0.6K
15:11 34.46 34.47 34.46 34.47 2.1K
15:12 34.44 34.44 34.44 34.44 5.6K
15:13 34.46 34.47 34.46 34.46 7.7K
15:14 34.48 34.48 34.48 34.48 0.3K
15:15 34.50 34.51 34.49 34.49 3.6K
15:16 34.48 34.54 34.47 34.54 8.6K
15:17 34.54 34.54 34.51 34.51 2.7K
15:18 34.55 34.56 34.51 34.51 10.8K
15:19 34.53 34.54 34.53 34.54 17.2K
15:20 34.53 34.57 34.52 34.57 27.6K
15:21 34.58 34.59 34.56 34.56 26.6K
15:22 34.54 34.58 34.54 34.58 49.1K
15:23 34.58 34.58 34.48 34.49 65.9K
15:24 34.51 34.52 34.47 34.48 15.3K
15:25 34.47 34.50 34.47 34.50 17.6K
15:26 34.51 34.51 34.50 34.50 17.1K
15:27 34.54 34.55 34.54 34.54 2.1K
15:28 34.57 34.57 34.57 34.57 2.0K
15:29 34.57 34.57 34.57 34.57 1.1K
15:30 34.58 34.58 34.54 34.57 24.3K
15:31 34.57 34.60 34.57 34.59 14.1K
15:32 34.59 34.63 34.57 34.57 42.1K
15:33 34.58 34.58 34.53 34.54 35.6K
15:34 34.53 34.60 34.53 34.60 19.1K
15:35 34.59 34.60 34.55 34.55 29.4K
15:36 34.55 34.57 34.55 34.56 11.8K
15:37 34.57 34.59 34.57 34.59 23.3K
15:38 34.57 34.60 34.57 34.60 21.7K
15:39 34.58 34.61 34.58 34.59 27.9K
15:40 34.59 34.66 34.59 34.65 24.1K
15:41 34.64 34.66 34.61 34.65 25.9K
15:42 34.65 34.66 34.65 34.66 16.7K
15:43 34.65 34.73 34.62 34.72 40.3K
15:44 34.73 34.73 34.70 34.70 33.9K
15:45 34.73 34.74 34.69 34.70 5.3K
15:46 34.73 34.74 34.73 34.74 46.1K
15:47 34.73 34.73 34.73 34.73 1.2K
15:48 34.69 34.70 34.66 34.66 32.0K
15:49 34.64 34.66 34.64 34.66 13.3K
15:50 34.68 34.74 34.68 34.74 10.4K
15:51 34.72 34.77 34.72 34.77 15.9K
15:52 34.77 34.77 34.75 34.75 19.0K
15:53 34.73 34.73 34.73 34.73 2.0K
15:54 34.73 34.75 34.73 34.74 2.8K
15:55 34.77 34.78 34.76 34.78 5.6K
15:56 34.76 34.78 34.76 34.76 11.0K
15:57 34.77 34.78 34.75 34.78 12.1K
15:58 34.81 34.84 34.80 34.81 15.2K
15:59 34.79 34.79 34.64 34.69 74.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available