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 33.36 33.40 33.26 33.26 191.3K
09:31 33.34 33.34 33.17 33.22 17.9K
09:32 33.20 33.20 33.14 33.14 13.3K
09:33 33.11 33.14 33.10 33.11 24.6K
09:34 33.10 33.17 33.10 33.17 7.7K
09:35 33.14 33.22 33.14 33.20 78.9K
09:36 33.18 33.20 33.17 33.19 31.3K
09:37 33.24 33.29 33.22 33.29 23.8K
09:38 33.25 33.36 33.25 33.36 23.3K
09:39 33.29 33.30 33.29 33.30 11.6K
09:40 33.26 33.26 33.17 33.21 34.1K
09:41 33.22 33.30 33.22 33.30 25.4K
09:42 33.30 33.30 33.27 33.27 12.8K
09:43 33.25 33.30 33.23 33.24 50.2K
09:44 33.23 33.24 33.17 33.17 48.8K
09:45 33.13 33.13 32.99 33.00 73.2K
09:46 32.97 32.98 32.92 32.97 73.7K
09:47 32.96 33.08 32.96 33.07 48.1K
09:48 33.06 33.16 33.05 33.16 27.2K
09:49 33.19 33.26 33.19 33.25 14.2K
09:50 33.22 33.23 33.16 33.18 31.5K
09:51 33.20 33.21 33.16 33.16 52.7K
09:52 33.16 33.27 33.16 33.20 29.7K
09:53 33.20 33.21 33.19 33.19 3.6K
09:54 33.24 33.24 33.16 33.17 18.2K
09:55 33.18 33.18 33.11 33.10 30.2K
09:58 33.15 33.20 33.15 33.20 1.3K
09:59 33.19 33.19 33.17 33.17 9.1K
10:00 33.18 33.18 33.18 33.18 18.6K
10:01 33.12 33.22 33.12 33.22 27.3K
10:02 33.23 33.25 33.19 33.25 21.0K
10:03 33.24 33.27 33.24 33.26 16.7K
10:04 33.27 33.28 33.27 33.28 5.7K
10:05 33.28 33.30 33.28 33.30 50.9K
10:06 33.29 33.30 33.28 33.30 33.7K
10:07 33.36 33.37 33.36 33.37 28.6K
10:08 33.38 33.40 33.38 33.39 25.9K
10:09 33.43 33.49 33.43 33.49 52.3K
10:10 33.48 33.48 33.48 33.48 6.5K
10:11 33.44 33.46 33.42 33.46 11.7K
10:12 33.47 33.47 33.41 33.41 23.6K
10:13 33.41 33.41 33.39 33.39 2.0K
10:14 33.37 33.45 33.37 33.45 10.9K
10:15 33.44 33.46 33.43 33.46 27.3K
10:16 33.50 33.50 33.43 33.43 26.5K
10:17 33.46 33.46 33.46 33.46 3.6K
10:18 33.50 33.59 33.50 33.59 28.3K
10:19 33.56 33.56 33.54 33.56 25.8K
10:20 33.47 33.47 33.45 33.45 10.9K
10:21 33.43 33.47 33.43 33.47 10.8K
10:23 33.46 33.48 33.46 33.48 9.4K
10:24 33.47 33.47 33.47 33.47 3.6K
10:25 33.43 33.46 33.43 33.46 25.2K
10:26 33.45 33.45 33.43 33.43 3.0K
10:27 33.38 33.44 33.38 33.42 22.7K
10:28 33.40 33.40 33.33 33.34 14.8K
10:29 33.36 33.36 33.32 33.33 3.0K
10:30 33.33 33.33 33.33 33.33 0.8K
10:31 33.32 33.32 33.32 33.32 3.3K
10:32 33.35 33.39 33.35 33.37 16.2K
10:33 33.40 33.40 33.40 33.40 0.3K
10:34 33.44 33.44 33.44 33.44 1.3K
10:35 33.46 33.46 33.43 33.43 5.2K
10:36 33.41 33.44 33.41 33.43 14.1K
10:37 33.46 33.47 33.46 33.47 43.5K
10:38 33.47 33.47 33.47 33.47 5.0K
10:39 33.40 33.40 33.40 33.40 0.8K
10:40 33.39 33.39 33.37 33.39 4.8K
10:41 33.33 33.38 33.33 33.38 40.9K
10:42 33.35 33.35 33.30 33.30 9.9K
10:43 33.25 33.25 33.24 33.24 3.2K
10:44 33.30 33.31 33.30 33.31 4.6K
10:46 33.30 33.30 33.30 33.30 1.8K
10:47 33.38 33.38 33.38 33.38 0.9K
10:48 33.38 33.41 33.38 33.41 1.2K
10:49 33.43 33.44 33.43 33.44 2.8K
10:50 33.41 33.41 33.41 33.41 4.1K
10:51 33.42 33.42 33.42 33.42 0.6K
10:52 33.39 33.39 33.39 33.39 0.3K
10:53 33.37 33.37 33.37 33.37 1.5K
10:55 33.38 33.38 33.38 33.38 0.8K
10:56 33.37 33.37 33.37 33.37 3.1K
10:57 33.38 33.38 33.32 33.32 8.6K
10:58 33.35 33.37 33.35 33.37 11.1K
10:59 33.41 33.41 33.41 33.41 4.4K
11:01 33.46 33.46 33.46 33.46 2.1K
11:02 33.40 33.40 33.40 33.40 0.5K
11:03 33.38 33.38 33.35 33.35 9.3K
11:06 33.35 33.35 33.35 33.35 1.0K
11:09 33.30 33.32 33.30 33.32 0.7K
11:10 33.22 33.22 33.19 33.19 2.5K
11:12 33.24 33.24 33.24 33.24 1.1K
11:13 33.19 33.19 33.18 33.19 1.8K
11:14 33.23 33.23 33.23 33.23 0.8K
11:15 33.22 33.22 33.22 33.22 2.3K
11:18 33.32 33.32 33.32 33.32 0.3K
11:19 33.26 33.26 33.26 33.26 0.2K
11:21 33.23 33.23 33.22 33.22 3.7K
11:23 33.24 33.24 33.24 33.24 4.5K
11:26 33.32 33.32 33.29 33.29 3.0K
11:27 33.25 33.25 33.24 33.24 0.6K
11:28 33.24 33.24 33.19 33.19 15.4K
11:29 33.21 33.21 33.21 33.21 2.9K
11:32 33.24 33.24 33.23 33.23 0.5K
11:33 33.21 33.21 33.21 33.21 1.7K
11:34 33.24 33.24 33.24 33.24 0.7K
11:35 33.19 33.19 33.19 33.19 0.4K
11:36 33.18 33.18 33.18 33.18 12.1K
11:37 33.15 33.15 33.12 33.12 1.4K
11:38 33.11 33.13 33.11 33.13 7.6K
11:39 33.15 33.15 33.14 33.14 5.9K
11:42 33.12 33.12 33.12 33.12 5.4K
11:43 33.10 33.12 33.10 33.12 2.5K
11:44 33.18 33.18 33.18 33.18 0.6K
11:45 33.17 33.17 33.15 33.15 0.5K
11:46 33.08 33.08 33.08 33.08 2.5K
11:47 33.05 33.05 33.05 33.05 2.1K
11:49 33.06 33.06 33.06 33.06 7.6K
11:51 33.10 33.10 33.10 33.10 3.3K
11:53 33.11 33.11 33.11 33.10 1.0K
11:56 33.11 33.11 33.09 33.09 0.9K
11:57 33.05 33.05 33.05 33.05 0.8K
12:00 33.07 33.07 33.03 33.03 2.8K
12:01 33.05 33.05 33.01 33.01 5.4K
12:02 32.96 32.96 32.94 32.94 3.2K
12:03 32.92 32.92 32.92 32.92 2.4K
12:04 32.95 32.95 32.94 32.94 5.6K
12:06 33.09 33.09 33.09 33.09 8.6K
12:07 33.11 33.11 33.11 33.11 0.2K
12:08 33.09 33.12 33.09 33.12 1.4K
12:09 33.14 33.14 33.14 33.14 7.7K
12:10 33.13 33.13 33.13 33.13 1.6K
12:13 33.19 33.19 33.18 33.19 1.2K
12:14 33.23 33.23 33.21 33.21 2.0K
12:15 33.20 33.22 33.20 33.22 8.1K
12:16 33.21 33.21 33.21 33.21 0.4K
12:17 33.18 33.22 33.18 33.19 2.2K
12:18 33.21 33.21 33.20 33.20 4.2K
12:19 33.17 33.17 33.17 33.17 1.6K
12:21 33.24 33.24 33.24 33.24 0.7K
12:23 33.30 33.30 33.30 33.30 3.0K
12:25 33.25 33.25 33.25 33.25 3.0K
12:28 33.17 33.17 33.17 33.17 2.1K
12:30 33.12 33.14 33.12 33.14 2.0K
12:31 33.10 33.10 33.10 33.10 0.4K
12:33 33.12 33.12 33.12 33.12 0.4K
12:34 33.13 33.13 33.13 33.13 2.7K
12:36 33.19 33.20 33.18 33.20 2.3K
12:37 33.15 33.15 33.15 33.15 1.6K
12:38 33.18 33.18 33.18 33.18 0.2K
12:39 33.20 33.21 33.20 33.21 1.7K
12:40 33.21 33.21 33.21 33.21 0.4K
12:42 33.19 33.19 33.19 33.19 2.3K
12:43 33.14 33.15 33.14 33.15 1.3K
12:46 33.14 33.14 33.14 33.14 1.3K
12:49 33.10 33.10 33.10 33.10 4.9K
12:50 33.07 33.07 33.07 33.07 1.2K
12:52 33.04 33.04 33.04 33.04 1.3K
12:54 33.02 33.02 33.01 33.02 10.0K
12:55 33.02 33.02 33.02 33.02 0.2K
12:56 32.99 33.00 32.99 33.00 2.1K
12:58 33.01 33.01 33.00 33.00 0.7K
12:59 33.00 33.00 33.00 33.00 1.0K
13:00 32.97 32.97 32.95 32.95 9.1K
13:02 32.95 32.95 32.95 32.95 4.9K
13:03 32.82 32.82 32.82 32.82 1.7K
13:04 32.85 32.85 32.80 32.80 3.4K
13:05 32.78 32.80 32.78 32.80 5.9K
13:06 32.76 32.81 32.75 32.80 11.8K
13:07 32.86 32.86 32.86 32.86 1.9K
13:08 32.86 32.87 32.86 32.87 1.5K
13:09 32.86 32.86 32.86 32.86 0.7K
13:10 32.90 32.90 32.90 32.90 5.5K
13:11 32.85 32.85 32.85 32.85 10.0K
13:12 32.91 32.91 32.89 32.89 11.6K
13:14 32.94 32.94 32.91 32.91 1.0K
13:15 32.84 32.84 32.82 32.82 4.3K
13:16 32.83 32.83 32.81 32.81 2.7K
13:17 32.79 32.79 32.79 32.79 2.3K
13:19 32.81 32.82 32.81 32.82 4.8K
13:20 32.84 32.84 32.82 32.82 6.8K
13:22 32.86 32.86 32.86 32.86 1.6K
13:23 32.85 32.85 32.85 32.85 0.1K
13:24 32.89 32.89 32.88 32.88 5.5K
13:25 32.92 32.92 32.92 32.92 2.5K
13:27 32.96 32.96 32.96 32.96 0.1K
13:28 32.95 32.98 32.95 32.96 10.6K
13:29 32.93 32.93 32.93 32.93 0.2K
13:30 32.94 32.99 32.94 32.98 2.9K
13:31 32.92 32.92 32.92 32.92 1.4K
13:32 32.91 32.91 32.90 32.90 8.4K
13:33 32.91 32.91 32.91 32.91 0.8K
13:34 32.91 32.91 32.88 32.88 3.0K
13:37 32.92 32.92 32.92 32.92 1.2K
13:39 32.93 32.93 32.93 32.93 3.8K
13:41 32.82 32.82 32.82 32.82 3.6K
13:43 32.85 32.85 32.85 32.85 0.4K
13:44 32.85 32.85 32.84 32.84 1.3K
13:45 32.88 32.88 32.88 32.88 1.0K
13:46 32.87 32.87 32.84 32.84 3.8K
13:47 32.81 32.81 32.80 32.80 1.4K
13:48 32.82 32.84 32.82 32.84 0.5K
13:49 32.84 32.84 32.84 32.84 1.0K
13:50 32.89 32.89 32.89 32.89 4.3K
13:52 32.92 32.92 32.92 32.92 2.4K
13:53 32.96 32.98 32.96 32.98 3.0K
13:54 32.98 32.98 32.98 32.98 1.6K
13:56 32.93 32.93 32.93 32.92 8.1K
13:57 32.94 32.98 32.94 32.98 47.9K
13:58 32.97 32.97 32.95 32.95 12.9K
13:59 32.90 32.90 32.88 32.88 6.4K
14:00 32.89 32.89 32.85 32.85 9.6K
14:01 32.84 32.84 32.81 32.81 8.9K
14:02 32.81 32.81 32.80 32.80 3.8K
14:03 32.82 32.82 32.82 32.82 1.1K
14:04 32.83 32.83 32.81 32.81 18.3K
14:05 32.82 32.83 32.82 32.83 1.7K
14:06 32.86 32.86 32.85 32.85 0.9K
14:07 32.83 32.86 32.83 32.86 1.0K
14:09 32.89 32.91 32.87 32.91 7.9K
14:10 32.91 32.91 32.91 32.91 0.7K
14:11 32.94 32.94 32.93 32.93 5.5K
14:13 32.96 32.96 32.96 32.96 9.5K
14:14 32.95 32.95 32.93 32.93 1.2K
14:15 32.94 32.94 32.94 32.94 0.5K
14:16 32.94 32.94 32.90 32.90 2.2K
14:18 32.90 32.90 32.90 32.90 5.9K
14:19 32.90 32.90 32.89 32.89 2.0K
14:20 32.86 32.87 32.86 32.87 0.8K
14:22 32.91 32.91 32.88 32.88 10.9K
14:24 32.92 32.92 32.91 32.91 0.8K
14:25 32.88 32.88 32.88 32.88 1.0K
14:26 32.88 32.88 32.84 32.84 7.0K
14:30 32.87 32.87 32.84 32.84 1.0K
14:31 32.89 32.89 32.89 32.89 3.3K
14:33 32.88 32.88 32.86 32.86 5.6K
14:40 32.82 32.82 32.82 32.82 1.3K
14:41 32.78 32.78 32.78 32.78 4.8K
14:42 32.76 32.76 32.75 32.75 2.6K
14:44 32.79 32.79 32.79 32.79 1.5K
14:45 32.80 32.82 32.80 32.82 5.3K
14:46 32.82 32.82 32.82 32.82 5.6K
14:47 32.82 32.82 32.82 32.82 6.9K
14:48 32.81 32.82 32.81 32.82 3.4K
14:49 32.82 32.82 32.81 32.81 6.2K
14:50 32.82 32.82 32.81 32.81 2.4K
14:51 32.82 32.82 32.81 32.81 5.3K
14:53 32.80 32.81 32.80 32.81 2.2K
14:54 32.83 32.83 32.82 32.82 1.2K
14:55 32.82 32.82 32.82 32.82 2.0K
14:57 32.85 32.85 32.85 32.85 1.6K
14:58 32.81 32.81 32.80 32.79 1.3K
14:59 32.81 32.81 32.81 32.81 1.7K
15:01 32.80 32.80 32.80 32.80 0.5K
15:02 32.79 32.79 32.79 32.79 0.4K
15:03 32.76 32.76 32.69 32.69 10.3K
15:04 32.75 32.75 32.69 32.69 6.8K
15:05 32.71 32.71 32.68 32.68 5.3K
15:06 32.73 32.73 32.73 32.73 5.4K
15:07 32.75 32.76 32.75 32.76 5.0K
15:08 32.78 32.78 32.78 32.78 0.4K
15:09 32.77 32.77 32.77 32.77 0.3K
15:10 32.76 32.78 32.76 32.78 2.8K
15:12 32.72 32.72 32.71 32.71 2.1K
15:13 32.70 32.70 32.68 32.68 1.5K
15:14 32.70 32.70 32.68 32.68 5.3K
15:15 32.66 32.66 32.59 32.59 10.9K
15:16 32.55 32.55 32.44 32.47 45.0K
15:17 32.47 32.49 32.45 32.45 22.0K
15:18 32.46 32.47 32.36 32.39 38.0K
15:19 32.38 32.41 32.38 32.39 45.5K
15:20 32.42 32.48 32.42 32.47 21.2K
15:21 32.46 32.46 32.44 32.44 6.3K
15:22 32.45 32.47 32.45 32.46 3.6K
15:23 32.45 32.45 32.39 32.41 21.8K
15:24 32.41 32.42 32.37 32.37 7.4K
15:25 32.39 32.40 32.39 32.39 10.8K
15:26 32.40 32.44 32.40 32.44 1.7K
15:27 32.43 32.43 32.38 32.39 8.8K
15:28 32.41 32.42 32.40 32.40 5.3K
15:29 32.42 32.42 32.42 32.42 1.0K
15:30 32.41 32.41 32.34 32.34 6.0K
15:31 32.27 32.27 32.20 32.22 64.4K
15:32 32.21 32.21 32.16 32.17 24.6K
15:33 32.16 32.21 32.16 32.19 7.9K
15:34 32.23 32.23 32.23 32.23 0.7K
15:35 32.20 32.20 32.13 32.13 9.0K
15:36 32.07 32.11 32.07 32.09 19.7K
15:37 32.09 32.09 32.07 32.07 11.4K
15:38 32.09 32.09 32.06 32.06 8.5K
15:39 32.05 32.07 32.03 32.04 8.5K
15:40 32.04 32.06 31.96 31.97 32.8K
15:41 31.99 32.04 31.99 31.99 25.3K
15:42 31.99 32.04 31.94 31.96 15.3K
15:43 31.97 32.02 31.97 31.98 8.6K
15:44 31.98 32.04 31.98 32.04 4.9K
15:45 32.07 32.07 32.00 32.01 12.4K
15:46 32.03 32.07 32.03 32.07 5.7K
15:47 32.08 32.08 32.08 32.08 2.9K
15:48 32.09 32.11 32.09 32.11 5.3K
15:49 32.11 32.11 32.08 32.09 16.9K
15:50 32.09 32.09 32.04 32.03 10.1K
15:51 32.04 32.06 32.04 32.04 9.3K
15:52 32.02 32.06 32.02 32.06 4.7K
15:53 32.03 32.03 32.01 32.01 5.3K
15:54 32.01 32.02 31.98 31.99 10.1K
15:55 31.96 31.96 31.89 31.90 13.9K
15:56 31.90 31.91 31.83 31.89 8.8K
15:57 31.89 31.92 31.79 31.79 27.4K
15:58 31.79 31.85 31.77 31.83 43.4K
15:59 31.79 31.80 31.66 31.79 190.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available