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 33.05 33.05 32.99 32.99 13.0K
09:32 32.92 32.92 32.92 32.91 3.5K
09:34 32.85 32.85 32.85 32.85 1.6K
09:35 32.92 32.93 32.90 32.90 23.8K
09:36 32.91 32.95 32.91 32.94 20.9K
09:37 32.89 32.97 32.89 32.97 10.2K
09:38 32.95 32.98 32.88 32.92 23.1K
09:39 32.91 32.97 32.89 32.91 21.9K
09:40 32.93 32.96 32.93 32.96 15.3K
09:41 32.95 33.04 32.95 33.04 11.6K
09:42 33.08 33.36 33.07 33.33 62.5K
09:43 33.27 33.27 33.12 33.15 135.1K
09:44 33.15 33.18 33.15 33.16 39.3K
09:45 33.17 33.17 33.08 33.12 49.2K
09:46 33.12 33.18 33.12 33.18 12.0K
09:47 33.23 33.23 33.18 33.17 44.1K
09:48 33.20 33.20 33.14 33.16 37.5K
09:49 33.13 33.13 33.08 33.11 10.9K
09:50 33.14 33.20 33.13 33.20 4.8K
09:51 33.15 33.15 33.11 33.11 8.0K
09:52 33.11 33.12 33.02 33.04 15.2K
09:53 33.05 33.05 33.05 33.05 9.5K
09:55 33.04 33.04 33.03 33.03 16.0K
09:57 33.00 33.00 32.99 32.99 6.9K
09:58 32.94 32.94 32.94 32.94 0.4K
09:59 32.95 32.95 32.92 32.93 13.0K
10:00 32.94 32.98 32.94 32.98 5.0K
10:01 32.98 32.98 32.95 32.95 10.3K
10:03 33.02 33.03 32.99 32.99 6.2K
10:04 32.92 32.92 32.86 32.86 9.7K
10:05 32.92 32.92 32.92 32.91 6.1K
10:07 32.99 32.99 32.99 32.99 0.4K
10:08 32.97 33.00 32.97 32.98 7.0K
10:09 32.98 32.98 32.98 32.98 1.0K
10:10 33.01 33.01 32.98 32.98 10.6K
10:11 32.99 32.99 32.99 32.99 0.2K
10:12 33.02 33.04 33.02 33.04 13.0K
10:13 33.05 33.06 33.05 33.06 8.0K
10:14 33.01 33.04 33.01 33.03 6.8K
10:15 33.00 33.02 32.96 33.01 25.7K
10:16 33.03 33.05 32.99 32.99 13.2K
10:17 33.01 33.01 33.01 33.01 8.0K
10:18 33.07 33.07 33.04 33.05 11.4K
10:19 33.05 33.15 33.05 33.15 14.0K
10:20 33.14 33.14 33.12 33.14 16.5K
10:21 33.14 33.14 33.11 33.11 8.4K
10:22 33.12 33.12 33.12 33.12 2.7K
10:23 33.09 33.09 33.09 33.09 1.6K
10:24 33.14 33.14 33.14 33.14 0.8K
10:25 33.13 33.13 33.13 33.13 0.3K
10:26 33.11 33.14 33.11 33.13 4.8K
10:27 33.15 33.16 33.15 33.16 3.3K
10:28 33.23 33.23 33.22 33.21 4.5K
10:29 33.21 33.21 33.20 33.20 1.4K
10:30 33.31 33.39 33.29 33.39 13.7K
10:31 33.34 33.34 33.31 33.32 6.9K
10:32 33.29 33.29 33.28 33.28 6.6K
10:33 33.28 33.28 33.28 33.28 2.5K
10:34 33.34 33.34 33.34 33.34 1.6K
10:35 33.36 33.40 33.36 33.40 1.8K
10:36 33.39 33.39 33.35 33.35 3.5K
10:37 33.29 33.29 33.28 33.28 12.1K
10:38 33.30 33.30 33.30 33.30 1.8K
10:39 33.30 33.30 33.30 33.30 0.5K
10:40 33.29 33.29 33.29 33.29 0.5K
10:41 33.26 33.26 33.26 33.26 0.2K
10:42 33.29 33.29 33.29 33.28 6.3K
10:44 33.20 33.20 33.20 33.20 3.1K
10:45 33.14 33.14 33.14 33.14 0.4K
10:46 33.06 33.11 33.06 33.11 13.6K
10:47 33.11 33.14 33.11 33.14 8.3K
10:56 33.09 33.09 33.09 33.09 0.8K
10:57 33.06 33.06 33.06 33.06 5.5K
11:02 33.10 33.10 33.10 33.10 0.9K
11:06 33.16 33.16 33.15 33.15 8.4K
11:10 33.22 33.22 33.22 33.22 8.2K
11:16 33.28 33.28 33.28 33.28 5.1K
11:17 33.29 33.29 33.29 33.28 3.7K
11:19 33.25 33.25 33.25 33.24 2.3K
11:22 33.28 33.28 33.28 33.28 1.9K
11:24 33.31 33.31 33.31 33.31 0.9K
11:25 33.21 33.21 33.21 33.21 1.3K
11:26 33.20 33.23 33.20 33.23 0.5K
11:27 33.15 33.15 33.15 33.15 1.6K
11:28 33.21 33.25 33.21 33.25 3.3K
11:29 33.26 33.26 33.26 33.26 2.2K
11:30 33.26 33.26 33.26 33.26 0.5K
11:33 33.24 33.24 33.23 33.23 1.9K
11:34 33.21 33.24 33.21 33.24 2.7K
11:37 33.22 33.22 33.22 33.22 0.3K
11:39 33.28 33.29 33.28 33.29 1.9K
11:40 33.24 33.24 33.17 33.17 20.5K
11:41 33.29 33.29 33.29 33.29 3.9K
11:45 33.30 33.30 33.30 33.30 0.3K
11:46 33.26 33.26 33.26 33.26 7.8K
11:48 33.36 33.36 33.36 33.35 6.2K
11:49 33.36 33.36 33.36 33.36 1.2K
11:52 33.38 33.38 33.38 33.38 1.8K
11:55 33.38 33.38 33.38 33.38 3.6K
12:01 33.37 33.37 33.37 33.37 1.1K
12:03 33.35 33.36 33.35 33.36 1.6K
12:04 33.30 33.30 33.30 33.30 1.6K
12:05 33.27 33.27 33.27 33.27 2.1K
12:13 33.24 33.24 33.24 33.24 1.8K
12:14 33.24 33.24 33.24 33.24 0.8K
12:15 33.27 33.27 33.25 33.25 2.2K
12:17 33.35 33.35 33.35 33.35 4.7K
12:21 33.34 33.34 33.34 33.34 0.9K
12:23 33.30 33.30 33.30 33.30 1.9K
12:27 33.19 33.19 33.17 33.17 5.0K
12:30 33.19 33.19 33.19 33.19 4.0K
12:33 33.09 33.09 33.06 33.06 4.1K
12:37 33.06 33.06 33.04 33.04 9.2K
12:50 33.23 33.23 33.23 33.23 1.8K
12:51 33.24 33.25 33.24 33.25 2.6K
12:54 33.20 33.20 33.20 33.20 4.5K
13:00 33.14 33.14 33.12 33.14 3.3K
13:02 33.15 33.15 33.15 33.15 2.4K
13:03 33.17 33.17 33.17 33.17 0.4K
13:04 33.14 33.14 33.14 33.14 3.1K
13:09 33.12 33.13 33.12 33.13 3.5K
13:10 33.13 33.13 33.13 33.13 1.1K
13:12 33.12 33.12 33.12 33.12 4.3K
13:19 33.10 33.10 33.10 33.10 2.3K
13:23 33.13 33.14 33.13 33.14 1.7K
13:26 33.22 33.22 33.22 33.22 1.4K
13:27 33.20 33.20 33.20 33.19 1.3K
13:29 33.17 33.19 33.17 33.19 1.5K
13:30 33.20 33.20 33.20 33.20 1.1K
13:31 33.16 33.16 33.16 33.16 0.4K
13:32 33.16 33.18 33.16 33.18 0.8K
13:36 33.19 33.19 33.19 33.19 3.9K
13:45 33.26 33.26 33.26 33.26 1.6K
13:46 33.28 33.28 33.28 33.28 1.6K
13:47 33.30 33.30 33.30 33.30 1.0K
13:49 33.26 33.26 33.26 33.26 0.7K
13:50 33.25 33.25 33.25 33.25 1.8K
13:55 33.25 33.25 33.25 33.25 1.0K
14:00 33.21 33.21 33.21 33.21 1.3K
14:03 33.19 33.19 33.19 33.19 2.5K
14:09 33.24 33.24 33.19 33.19 0.7K
14:10 33.21 33.21 33.20 33.20 1.6K
14:11 33.23 33.23 33.23 33.23 1.0K
14:16 33.23 33.24 33.23 33.24 3.0K
14:17 33.25 33.25 33.22 33.22 2.1K
14:20 33.21 33.21 33.19 33.21 0.7K
14:21 33.21 33.21 33.21 33.21 1.3K
14:24 33.22 33.22 33.22 33.22 0.4K
14:25 33.19 33.19 33.19 33.18 6.5K
14:30 33.10 33.10 33.10 33.10 1.5K
14:32 33.06 33.06 33.06 33.06 0.5K
14:33 33.05 33.05 33.05 33.05 0.8K
14:34 33.06 33.06 33.06 33.06 0.7K
14:36 33.09 33.09 33.09 33.09 0.5K
14:37 33.09 33.09 33.09 33.09 0.6K
14:39 33.09 33.09 33.09 33.09 1.3K
14:40 33.09 33.11 33.09 33.11 1.5K
14:44 33.06 33.07 33.06 33.07 1.0K
14:45 33.10 33.10 33.10 33.10 3.8K
14:46 33.16 33.16 33.16 33.16 3.0K
14:47 33.16 33.16 33.16 33.16 0.6K
14:50 33.11 33.11 33.11 33.10 1.7K
14:51 33.09 33.09 33.09 33.09 0.7K
14:52 33.09 33.09 33.09 33.10 0.9K
14:53 33.08 33.08 33.08 33.08 3.1K
14:55 33.02 33.02 33.02 33.02 0.8K
14:56 32.98 32.98 32.97 32.97 2.1K
14:58 32.90 32.94 32.90 32.92 7.5K
14:59 32.91 32.91 32.91 32.91 5.1K
15:00 32.91 32.91 32.91 32.91 0.9K
15:01 32.92 32.92 32.92 32.92 5.5K
15:02 32.95 32.95 32.93 32.93 1.1K
15:03 32.95 32.96 32.95 32.96 3.0K
15:04 32.95 32.96 32.95 32.95 2.6K
15:05 32.94 32.94 32.85 32.85 22.0K
15:06 32.85 32.86 32.75 32.75 12.3K
15:07 32.74 32.74 32.73 32.74 11.7K
15:08 32.72 32.75 32.72 32.75 9.0K
15:09 32.76 32.77 32.75 32.76 28.6K
15:10 32.77 32.79 32.76 32.76 16.2K
15:11 32.78 32.79 32.75 32.77 4.1K
15:12 32.76 32.76 32.59 32.60 32.7K
15:13 32.58 32.61 32.50 32.59 73.8K
15:14 32.59 32.61 32.56 32.57 9.5K
15:15 32.56 32.62 32.54 32.62 4.6K
15:16 32.61 32.61 32.60 32.60 4.9K
15:18 32.64 32.64 32.63 32.64 4.9K
15:19 32.61 32.61 32.61 32.61 0.7K
15:20 32.67 32.67 32.66 32.66 6.4K
15:22 32.66 32.66 32.66 32.66 6.8K
15:23 32.66 32.66 32.66 32.66 0.4K
15:24 32.67 32.68 32.67 32.67 11.2K
15:25 32.67 32.71 32.67 32.71 10.9K
15:26 32.72 32.72 32.69 32.69 6.3K
15:27 32.68 32.69 32.65 32.65 7.4K
15:28 32.66 32.66 32.64 32.64 7.5K
15:29 32.64 32.64 32.64 32.64 1.4K
15:30 32.65 32.70 32.65 32.70 3.8K
15:31 32.73 32.74 32.72 32.72 4.4K
15:32 32.75 32.78 32.74 32.78 5.7K
15:33 32.77 32.77 32.75 32.75 7.3K
15:35 32.78 32.80 32.78 32.80 3.6K
15:36 32.80 32.80 32.80 32.80 1.2K
15:37 32.82 32.82 32.81 32.81 5.7K
15:38 32.80 32.80 32.80 32.80 1.9K
15:39 32.79 32.79 32.76 32.76 5.3K
15:40 32.77 32.78 32.76 32.78 5.9K
15:41 32.79 32.80 32.79 32.79 3.8K
15:42 32.79 32.79 32.79 32.78 2.2K
15:44 32.78 32.78 32.78 32.78 0.6K
15:45 32.77 32.78 32.77 32.78 5.8K
15:46 32.75 32.75 32.71 32.71 5.8K
15:47 32.72 32.72 32.71 32.71 13.9K
15:48 32.70 32.70 32.69 32.69 3.5K
15:49 32.70 32.74 32.69 32.74 11.0K
15:50 32.75 32.77 32.74 32.77 5.3K
15:51 32.77 32.77 32.77 32.77 10.4K
15:52 32.74 32.74 32.72 32.72 20.0K
15:53 32.73 32.73 32.73 32.73 0.4K
15:54 32.77 32.77 32.75 32.75 5.4K
15:55 32.78 32.78 32.75 32.75 2.1K
15:56 32.76 32.76 32.76 32.76 6.6K
15:57 32.76 32.76 32.74 32.74 3.8K
15:58 32.75 32.75 32.72 32.72 2.9K
15:59 32.73 32.74 32.72 32.74 36.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available