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 32.14 32.17 32.14 32.17 25.8K
09:31 32.19 32.39 32.19 32.39 6.5K
09:32 32.39 32.39 32.21 32.28 4.1K
09:33 32.26 32.32 32.24 32.31 11.0K
09:34 32.29 32.32 32.28 32.31 11.0K
09:35 32.28 32.28 32.20 32.27 27.4K
09:36 32.27 32.31 32.27 32.30 10.0K
09:37 32.20 32.25 32.20 32.22 26.4K
09:38 32.20 32.20 32.18 32.17 29.6K
09:39 32.18 32.24 32.18 32.23 13.9K
09:40 32.27 32.33 32.24 32.31 20.9K
09:41 32.25 32.25 32.19 32.23 35.6K
09:42 32.24 32.25 32.17 32.18 28.9K
09:43 32.16 32.16 32.08 32.13 15.9K
09:44 32.12 32.12 32.12 32.12 8.3K
09:45 32.16 32.16 32.13 32.13 6.4K
09:46 32.16 32.19 32.16 32.19 8.1K
09:47 32.10 32.14 32.10 32.12 11.5K
09:48 32.08 32.11 32.08 32.10 3.1K
09:49 32.02 32.04 31.87 31.88 47.0K
09:50 31.86 31.97 31.86 31.94 39.2K
09:51 32.00 32.02 31.98 31.98 16.1K
09:52 31.97 31.97 31.84 31.90 25.2K
09:53 31.90 31.98 31.88 31.98 9.7K
09:54 31.99 32.02 31.96 32.01 14.8K
09:55 32.02 32.02 31.99 31.99 4.6K
09:56 31.94 31.99 31.94 31.99 1.9K
09:57 31.95 31.95 31.95 31.95 3.2K
09:59 32.12 32.42 32.09 32.42 19.2K
10:00 32.14 32.14 32.14 32.14 1.0K
10:01 32.14 32.14 32.06 32.08 7.0K
10:02 32.08 32.08 32.07 32.07 4.7K
10:03 32.05 32.05 32.01 32.05 3.5K
10:04 32.08 32.09 32.04 32.04 7.6K
10:05 32.00 32.01 31.97 31.98 3.7K
10:06 31.93 31.96 31.93 31.96 2.3K
10:07 32.00 32.00 31.96 31.96 10.1K
10:08 32.03 32.03 32.03 32.03 2.1K
10:11 32.00 32.00 32.00 32.00 6.8K
10:12 31.97 32.01 31.97 32.01 10.0K
10:13 31.95 31.95 31.95 31.95 0.4K
10:14 32.01 32.04 31.99 32.04 5.6K
10:15 32.03 32.03 32.00 32.01 5.0K
10:16 32.07 32.11 32.07 32.09 11.9K
10:17 32.08 32.08 32.08 32.08 1.2K
10:18 32.11 32.11 32.09 32.09 12.6K
10:19 32.11 32.11 32.09 32.09 4.0K
10:20 32.07 32.13 32.07 32.13 5.5K
10:22 32.27 32.27 32.26 32.26 0.6K
10:23 32.29 32.29 32.27 32.27 1.3K
10:24 32.25 32.27 32.25 32.27 3.9K
10:25 32.30 32.30 32.24 32.24 10.2K
10:26 32.33 32.33 32.30 32.32 11.4K
10:27 32.32 32.34 32.32 32.34 10.2K
10:28 32.30 32.30 32.27 32.28 9.4K
10:29 32.27 32.29 32.26 32.28 9.6K
10:30 32.30 32.33 32.30 32.33 3.1K
10:31 32.32 32.37 32.29 32.37 18.2K
10:32 32.37 32.38 32.36 32.36 2.6K
10:33 32.38 32.38 32.32 32.34 1.5K
10:34 32.34 32.36 32.34 32.36 3.5K
10:35 32.36 32.43 32.36 32.43 7.1K
10:36 32.39 32.39 32.39 32.39 0.2K
10:37 32.40 32.41 32.40 32.40 1.6K
10:38 32.42 32.42 32.42 32.42 4.1K
10:39 32.43 32.43 32.43 32.42 2.6K
10:43 32.42 32.47 32.42 32.47 4.7K
10:44 32.48 32.48 32.48 32.48 3.1K
10:45 32.51 32.52 32.48 32.48 5.8K
10:46 32.43 32.44 32.43 32.44 9.5K
10:47 32.41 32.43 32.41 32.43 1.0K
10:48 32.47 32.47 32.47 32.47 0.6K
10:49 32.47 32.47 32.47 32.47 1.2K
10:51 32.45 32.49 32.45 32.49 2.7K
10:52 32.51 32.58 32.51 32.58 2.1K
10:53 32.60 32.60 32.56 32.57 1.0K
10:54 32.59 32.59 32.59 32.59 1.3K
10:55 32.63 32.69 32.63 32.69 5.6K
10:56 32.69 32.69 32.66 32.66 3.6K
10:57 32.63 32.65 32.63 32.65 1.1K
10:58 32.66 32.66 32.64 32.64 12.1K
10:59 32.66 32.68 32.65 32.65 6.1K
11:00 32.62 32.67 32.62 32.67 4.9K
11:01 32.67 32.72 32.67 32.72 16.3K
11:02 32.73 32.75 32.73 32.75 3.0K
11:03 32.77 32.79 32.77 32.79 1.0K
11:04 32.80 32.81 32.80 32.81 2.2K
11:05 32.78 32.78 32.77 32.77 5.6K
11:06 32.79 32.79 32.73 32.73 3.7K
11:07 32.70 32.72 32.70 32.72 2.1K
11:08 32.74 32.74 32.72 32.73 4.4K
11:10 32.69 32.70 32.69 32.70 1.2K
11:11 32.68 32.68 32.68 32.68 2.6K
11:13 32.61 32.61 32.59 32.59 2.9K
11:14 32.60 32.60 32.60 32.60 0.1K
11:15 32.60 32.61 32.54 32.54 8.3K
11:18 32.59 32.61 32.59 32.61 7.6K
11:19 32.59 32.68 32.59 32.68 5.1K
11:20 32.68 32.71 32.68 32.71 8.7K
11:21 32.69 32.69 32.69 32.69 14.4K
11:22 32.66 32.66 32.66 32.66 2.4K
11:23 32.67 32.67 32.59 32.59 7.6K
11:24 32.62 32.62 32.60 32.60 3.1K
11:25 32.60 32.61 32.60 32.60 5.3K
11:26 32.58 32.58 32.54 32.54 10.2K
11:27 32.54 32.57 32.54 32.57 2.7K
11:28 32.57 32.59 32.57 32.59 1.1K
11:29 32.53 32.53 32.53 32.53 1.2K
11:30 32.50 32.50 32.48 32.48 7.7K
11:32 32.42 32.42 32.42 32.42 1.5K
11:33 32.46 32.46 32.46 32.46 0.1K
11:34 32.43 32.43 32.42 32.42 2.0K
11:35 32.45 32.49 32.45 32.49 0.8K
11:37 32.46 32.46 32.46 32.46 5.2K
11:39 32.36 32.36 32.35 32.35 0.7K
11:40 32.33 32.33 32.33 32.33 3.6K
11:41 32.36 32.37 32.36 32.37 3.2K
11:42 32.37 32.37 32.37 32.37 0.5K
11:43 32.37 32.37 32.33 32.33 2.5K
11:44 32.33 32.33 32.33 32.33 1.7K
11:45 32.34 32.34 32.34 32.34 0.5K
11:47 32.34 32.36 32.34 32.36 3.8K
11:48 32.34 32.34 32.34 32.34 0.5K
11:49 32.36 32.36 32.36 32.36 1.5K
11:54 32.40 32.41 32.40 32.41 2.5K
11:55 32.41 32.41 32.41 32.41 1.5K
11:56 32.42 32.42 32.42 32.42 1.5K
12:00 32.42 32.42 32.42 32.42 0.9K
12:01 32.41 32.44 32.41 32.44 0.6K
12:02 32.46 32.46 32.46 32.46 1.9K
12:05 32.48 32.48 32.48 32.48 1.2K
12:07 32.45 32.45 32.45 32.45 2.1K
12:08 32.42 32.42 32.42 32.42 2.4K
12:12 32.33 32.33 32.33 32.33 0.4K
12:13 32.33 32.33 32.33 32.33 1.2K
12:14 32.27 32.27 32.27 32.27 0.3K
12:15 32.29 32.29 32.29 32.29 1.1K
12:17 32.37 32.37 32.37 32.37 1.2K
12:18 32.33 32.33 32.33 32.33 0.5K
12:19 32.35 32.35 32.35 32.35 1.4K
12:23 32.34 32.34 32.34 32.34 0.8K
12:25 32.34 32.34 32.33 32.33 3.2K
12:28 32.39 32.39 32.39 32.39 0.7K
12:30 32.40 32.42 32.40 32.42 1.0K
12:32 32.44 32.45 32.44 32.45 2.3K
12:34 32.35 32.35 32.35 32.35 0.3K
12:36 32.41 32.44 32.41 32.44 2.2K
12:37 32.42 32.42 32.41 32.41 0.5K
12:39 32.43 32.43 32.41 32.41 0.9K
12:40 32.43 32.44 32.43 32.44 5.1K
12:41 32.44 32.47 32.44 32.47 1.8K
12:42 32.45 32.45 32.45 32.45 18.3K
12:43 32.46 32.46 32.46 32.46 1.2K
12:44 32.45 32.45 32.45 32.45 0.7K
12:45 32.46 32.48 32.46 32.48 1.7K
12:46 32.48 32.49 32.47 32.47 4.8K
12:47 32.48 32.48 32.48 32.48 0.4K
12:48 32.47 32.47 32.47 32.47 1.0K
12:49 32.53 32.53 32.53 32.53 4.2K
12:50 32.51 32.55 32.51 32.53 15.9K
12:51 32.53 32.53 32.53 32.53 0.8K
12:52 32.57 32.57 32.55 32.55 2.3K
12:53 32.54 32.54 32.54 32.54 4.9K
12:55 32.56 32.58 32.56 32.58 2.8K
12:56 32.59 32.64 32.59 32.64 5.0K
12:57 32.63 32.65 32.63 32.65 2.4K
12:58 32.66 32.66 32.66 32.66 1.0K
12:59 32.66 32.66 32.66 32.66 0.5K
13:00 32.67 32.67 32.66 32.66 3.5K
13:01 32.63 32.63 32.60 32.60 3.4K
13:02 32.60 32.60 32.60 32.60 5.3K
13:03 32.58 32.58 32.57 32.57 0.4K
13:06 32.58 32.58 32.58 32.58 0.3K
13:08 32.50 32.50 32.50 32.50 0.8K
13:09 32.49 32.51 32.49 32.51 1.3K
13:11 32.45 32.45 32.45 32.45 0.2K
13:13 32.49 32.52 32.49 32.52 1.9K
13:14 32.52 32.52 32.52 32.52 0.3K
13:15 32.52 32.53 32.52 32.53 3.0K
13:17 32.54 32.54 32.54 32.54 0.8K
13:18 32.61 32.61 32.61 32.61 1.0K
13:19 32.61 32.61 32.61 32.61 2.0K
13:20 32.61 32.61 32.61 32.61 0.1K
13:22 32.59 32.60 32.59 32.60 4.7K
13:23 32.60 32.60 32.60 32.60 11.6K
13:25 32.60 32.61 32.57 32.59 7.2K
13:26 32.59 32.62 32.59 32.62 2.3K
13:27 32.62 32.62 32.61 32.61 2.1K
13:28 32.60 32.60 32.60 32.60 1.2K
13:30 32.61 32.61 32.61 32.60 1.3K
13:32 32.58 32.61 32.58 32.61 4.3K
13:35 32.56 32.56 32.56 32.56 0.2K
13:37 32.49 32.49 32.46 32.46 1.8K
13:38 32.44 32.44 32.44 32.44 2.6K
13:39 32.40 32.43 32.40 32.42 5.1K
13:40 32.42 32.42 32.41 32.41 17.3K
13:41 32.41 32.42 32.38 32.38 8.1K
13:42 32.38 32.38 32.38 32.38 3.8K
13:44 32.39 32.39 32.37 32.37 30.6K
13:45 32.33 32.34 32.33 32.34 2.3K
13:46 32.31 32.33 32.31 32.33 2.5K
13:47 32.37 32.37 32.37 32.37 4.3K
13:48 32.30 32.30 32.30 32.30 0.6K
13:49 32.32 32.34 32.32 32.34 3.9K
13:50 32.35 32.37 32.35 32.37 3.4K
13:57 32.34 32.34 32.34 32.34 2.3K
13:59 32.40 32.40 32.40 32.40 1.3K
14:00 32.43 32.45 32.43 32.45 1.7K
14:01 32.45 32.48 32.45 32.48 2.2K
14:03 32.49 32.49 32.49 32.49 1.8K
14:04 32.50 32.50 32.50 32.49 0.4K
14:05 32.45 32.45 32.45 32.45 5.2K
14:07 32.48 32.48 32.48 32.48 1.3K
14:11 32.52 32.52 32.52 32.52 9.9K
14:13 32.51 32.51 32.51 32.51 2.3K
14:14 32.52 32.52 32.48 32.48 6.7K
14:16 32.46 32.46 32.46 32.46 0.1K
14:18 32.52 32.52 32.52 32.52 0.6K
14:20 32.48 32.48 32.48 32.48 2.6K
14:21 32.50 32.50 32.48 32.49 2.8K
14:23 32.50 32.55 32.50 32.55 3.8K
14:25 32.60 32.60 32.60 32.60 0.7K
14:26 32.60 32.60 32.60 32.60 1.4K
14:28 32.58 32.58 32.58 32.58 1.2K
14:30 32.62 32.62 32.62 32.62 1.5K
14:31 32.57 32.57 32.57 32.57 1.9K
14:32 32.57 32.57 32.55 32.55 2.1K
14:34 32.59 32.59 32.57 32.57 0.7K
14:38 32.63 32.63 32.63 32.63 0.4K
14:39 32.62 32.62 32.62 32.62 0.5K
14:40 32.63 32.64 32.63 32.64 0.6K
14:41 32.64 32.64 32.64 32.64 0.8K
14:42 32.66 32.66 32.66 32.66 5.7K
14:43 32.66 32.71 32.66 32.71 6.0K
14:44 32.71 32.71 32.71 32.71 4.5K
14:45 32.59 32.59 32.59 32.59 0.6K
14:46 32.62 32.62 32.62 32.62 0.8K
14:47 32.63 32.63 32.63 32.63 0.2K
14:48 32.63 32.63 32.63 32.63 0.1K
14:49 32.63 32.64 32.63 32.64 1.4K
14:50 32.64 32.64 32.64 32.64 6.5K
14:53 32.58 32.59 32.58 32.59 1.3K
14:54 32.61 32.62 32.61 32.62 1.8K
14:59 32.60 32.62 32.60 32.62 1.4K
15:00 32.60 32.60 32.60 32.60 0.7K
15:03 32.55 32.55 32.55 32.55 0.9K
15:04 32.55 32.58 32.55 32.58 1.1K
15:06 32.49 32.49 32.49 32.49 0.3K
15:08 32.46 32.46 32.46 32.46 0.5K
15:09 32.50 32.50 32.49 32.49 0.6K
15:13 32.55 32.55 32.55 32.55 3.9K
15:14 32.54 32.54 32.54 32.54 0.1K
15:15 32.57 32.57 32.57 32.57 1.6K
15:17 32.64 32.64 32.64 32.64 1.9K
15:20 32.69 32.71 32.69 32.71 1.7K
15:21 32.72 32.72 32.72 32.72 1.8K
15:22 32.73 32.75 32.73 32.75 8.5K
15:23 32.77 32.77 32.77 32.77 1.6K
15:24 32.70 32.70 32.70 32.70 0.1K
15:25 32.66 32.67 32.66 32.67 2.9K
15:26 32.68 32.69 32.68 32.69 0.7K
15:27 32.73 32.78 32.73 32.77 3.7K
15:29 32.79 32.79 32.78 32.78 1.4K
15:30 32.76 32.76 32.76 32.76 10.0K
15:31 32.75 32.78 32.75 32.78 5.1K
15:32 32.81 32.81 32.80 32.80 13.1K
15:34 32.72 32.72 32.70 32.70 10.2K
15:35 32.71 32.74 32.71 32.72 11.0K
15:36 32.74 32.74 32.74 32.74 7.8K
15:37 32.73 32.73 32.73 32.73 2.3K
15:38 32.67 32.69 32.67 32.69 5.0K
15:39 32.68 32.68 32.65 32.67 9.3K
15:40 32.68 32.68 32.68 32.67 0.7K
15:41 32.69 32.69 32.69 32.69 0.7K
15:42 32.70 32.70 32.70 32.70 2.1K
15:43 32.70 32.70 32.70 32.70 1.1K
15:44 32.69 32.69 32.69 32.69 1.2K
15:45 32.74 32.75 32.74 32.75 5.2K
15:46 32.74 32.74 32.72 32.72 1.5K
15:47 32.74 32.80 32.74 32.79 11.9K
15:48 32.81 32.81 32.81 32.81 8.3K
15:49 32.87 32.88 32.87 32.87 8.6K
15:50 32.86 32.90 32.85 32.90 26.3K
15:51 32.89 32.89 32.87 32.88 6.5K
15:52 32.88 32.92 32.88 32.90 8.7K
15:53 32.89 32.89 32.89 32.89 1.8K
15:54 32.89 32.89 32.86 32.89 8.5K
15:55 32.91 32.91 32.89 32.91 14.6K
15:56 32.91 32.93 32.91 32.92 11.3K
15:58 32.93 32.93 32.87 32.89 13.7K
15:59 32.90 32.96 32.90 32.94 32.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available