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 32.97 33.02 32.96 33.02 23.9K
09:31 33.03 33.06 33.02 33.06 6.0K
09:32 32.99 33.00 32.97 32.97 6.2K
09:33 32.96 33.05 32.96 33.05 5.8K
09:34 33.00 33.00 32.97 32.97 6.7K
09:35 32.94 33.00 32.90 32.90 12.3K
09:36 32.95 32.95 32.92 32.94 23.8K
09:37 32.95 32.96 32.93 32.96 14.3K
09:38 32.98 32.98 32.93 32.93 23.7K
09:39 32.92 32.95 32.91 32.95 13.7K
09:40 32.96 32.96 32.96 32.96 0.8K
09:41 32.94 32.94 32.89 32.89 26.3K
09:42 32.85 32.97 32.85 32.95 24.7K
09:43 32.92 32.92 32.89 32.90 9.1K
09:44 32.88 32.91 32.87 32.91 10.5K
09:45 32.91 32.91 32.74 32.74 20.2K
09:46 32.75 32.83 32.75 32.79 28.4K
09:47 32.81 32.81 32.78 32.79 10.3K
09:48 32.80 32.80 32.76 32.78 12.1K
09:49 32.75 32.77 32.75 32.77 11.8K
09:50 32.78 32.81 32.69 32.69 26.5K
09:51 32.77 32.77 32.70 32.70 12.9K
09:52 32.73 32.73 32.73 32.73 4.0K
09:54 32.71 32.73 32.71 32.73 10.4K
09:55 32.75 32.78 32.74 32.78 8.4K
09:56 32.75 32.75 32.73 32.75 19.1K
09:57 32.71 32.76 32.71 32.76 8.6K
09:59 32.73 32.76 32.73 32.76 3.1K
10:00 32.80 32.80 32.73 32.73 1.3K
10:01 32.75 32.76 32.73 32.76 11.2K
10:02 32.77 32.79 32.77 32.77 15.2K
10:03 32.81 32.85 32.81 32.84 23.6K
10:04 32.82 32.82 32.77 32.77 15.5K
10:05 32.78 32.86 32.78 32.86 13.0K
10:06 32.84 32.84 32.84 32.84 8.8K
10:08 32.86 32.86 32.86 32.86 11.3K
10:10 32.84 32.90 32.84 32.90 6.4K
10:11 32.86 32.87 32.86 32.87 2.8K
10:12 32.88 32.89 32.87 32.89 19.9K
10:13 32.86 32.86 32.83 32.83 9.4K
10:14 32.84 32.84 32.84 32.84 0.7K
10:15 32.84 32.85 32.82 32.83 14.8K
10:16 32.88 32.88 32.88 32.88 25.1K
10:19 32.80 32.80 32.80 32.80 7.2K
10:20 32.79 32.79 32.79 32.79 3.5K
10:21 32.81 32.81 32.81 32.81 1.2K
10:22 32.84 32.84 32.78 32.78 9.4K
10:23 32.81 32.81 32.81 32.81 10.7K
10:24 32.78 32.78 32.78 32.78 7.2K
10:25 32.76 32.76 32.70 32.72 22.3K
10:26 32.72 32.72 32.62 32.62 21.5K
10:27 32.66 32.66 32.66 32.66 1.7K
10:28 32.67 32.67 32.67 32.67 0.6K
10:29 32.65 32.65 32.65 32.65 2.1K
10:30 32.64 32.67 32.64 32.67 3.3K
10:32 32.57 32.57 32.57 32.57 2.3K
10:33 32.60 32.60 32.60 32.60 1.3K
10:34 32.69 32.69 32.65 32.67 5.8K
10:35 32.66 32.66 32.66 32.66 1.0K
10:36 32.69 32.69 32.68 32.68 5.2K
10:37 32.69 32.71 32.69 32.70 2.4K
10:38 32.69 32.69 32.69 32.69 1.3K
10:39 32.69 32.72 32.69 32.72 1.5K
10:40 32.75 32.77 32.75 32.77 7.1K
10:41 32.78 32.78 32.78 32.78 0.9K
10:42 32.79 32.79 32.79 32.79 2.5K
10:43 32.79 32.79 32.76 32.76 3.6K
10:46 32.73 32.73 32.72 32.73 4.5K
10:47 32.77 32.82 32.77 32.82 1.0K
10:48 32.81 32.84 32.81 32.84 8.1K
10:49 32.83 32.83 32.79 32.79 7.8K
10:50 32.81 32.81 32.79 32.79 1.0K
10:51 32.78 32.78 32.77 32.77 1.2K
10:52 32.74 32.74 32.72 32.72 13.8K
10:53 32.74 32.74 32.74 32.74 0.7K
10:55 32.77 32.77 32.77 32.77 2.2K
10:56 32.78 32.78 32.78 32.78 0.5K
10:57 32.76 32.76 32.76 32.76 0.7K
10:58 32.74 32.74 32.74 32.74 1.6K
10:59 32.72 32.72 32.72 32.72 1.0K
11:00 32.71 32.71 32.71 32.71 0.8K
11:01 32.77 32.77 32.76 32.76 3.1K
11:04 32.72 32.72 32.72 32.72 1.1K
11:05 32.72 32.72 32.72 32.72 2.6K
11:11 32.65 32.65 32.65 32.65 0.1K
11:12 32.64 32.64 32.64 32.64 1.0K
11:14 32.62 32.62 32.62 32.62 1.2K
11:16 32.64 32.71 32.64 32.71 7.0K
11:18 32.67 32.67 32.65 32.65 4.9K
11:19 32.60 32.60 32.57 32.57 8.5K
11:20 32.49 32.49 32.47 32.47 1.6K
11:22 32.50 32.50 32.50 32.50 1.0K
11:23 32.47 32.47 32.47 32.47 0.9K
11:24 32.43 32.44 32.43 32.44 1.2K
11:25 32.44 32.44 32.42 32.42 2.7K
11:26 32.35 32.35 32.35 32.35 2.4K
11:27 32.37 32.38 32.37 32.38 1.5K
11:28 32.34 32.35 32.34 32.35 4.2K
11:30 32.38 32.41 32.38 32.41 4.7K
11:31 32.42 32.44 32.42 32.44 3.5K
11:32 32.42 32.42 32.42 32.42 1.1K
11:33 32.44 32.44 32.44 32.44 5.9K
11:34 32.46 32.46 32.45 32.45 6.7K
11:35 32.44 32.46 32.44 32.46 4.5K
11:36 32.44 32.44 32.44 32.44 3.2K
11:37 32.45 32.45 32.45 32.45 4.1K
11:39 32.41 32.41 32.41 32.41 0.9K
11:40 32.44 32.44 32.41 32.41 3.6K
11:41 32.41 32.41 32.41 32.41 1.0K
11:42 32.40 32.41 32.40 32.41 2.6K
11:43 32.39 32.39 32.35 32.35 5.0K
11:44 32.36 32.38 32.36 32.37 3.3K
11:45 32.35 32.35 32.33 32.33 4.4K
11:47 32.28 32.28 32.28 32.28 0.2K
11:49 32.29 32.29 32.15 32.18 27.4K
11:50 32.19 32.19 32.15 32.16 7.5K
11:51 32.15 32.19 32.15 32.17 4.7K
11:52 32.18 32.18 32.18 32.18 2.7K
11:53 32.21 32.21 32.20 32.20 2.4K
11:54 32.21 32.21 32.20 32.20 4.4K
11:56 32.28 32.28 32.28 32.28 7.5K
11:57 32.30 32.30 32.30 32.30 5.1K
11:58 32.29 32.29 32.26 32.26 5.7K
11:59 32.26 32.26 32.26 32.26 1.6K
12:00 32.29 32.29 32.28 32.29 10.1K
12:01 32.30 32.31 32.27 32.27 5.4K
12:04 32.31 32.31 32.31 32.31 3.0K
12:06 32.36 32.36 32.36 32.36 1.4K
12:07 32.35 32.36 32.35 32.36 3.8K
12:08 32.35 32.36 32.34 32.34 10.9K
12:10 32.31 32.31 32.31 32.31 2.5K
12:12 32.38 32.38 32.37 32.37 7.5K
12:13 32.37 32.37 32.36 32.36 8.9K
12:14 32.39 32.39 32.39 32.39 0.7K
12:15 32.41 32.41 32.40 32.40 9.8K
12:17 32.43 32.44 32.41 32.44 13.6K
12:18 32.45 32.45 32.43 32.43 4.8K
12:19 32.41 32.44 32.41 32.42 4.8K
12:20 32.41 32.41 32.39 32.40 11.2K
12:21 32.39 32.39 32.37 32.37 2.9K
12:22 32.36 32.36 32.35 32.35 1.6K
12:23 32.36 32.36 32.36 32.36 0.5K
12:24 32.34 32.34 32.34 32.34 1.2K
12:25 32.32 32.32 32.32 32.32 0.7K
12:28 32.44 32.44 32.43 32.43 5.4K
12:29 32.42 32.42 32.41 32.41 3.4K
12:30 32.41 32.41 32.36 32.36 6.9K
12:33 32.34 32.34 32.34 32.34 0.6K
12:35 32.35 32.35 32.35 32.35 1.1K
12:39 32.40 32.40 32.40 32.40 1.0K
12:42 32.40 32.40 32.40 32.40 0.4K
12:43 32.37 32.37 32.37 32.37 0.3K
12:45 32.36 32.36 32.36 32.36 1.1K
12:46 32.36 32.36 32.34 32.34 1.8K
12:47 32.33 32.33 32.31 32.31 0.7K
12:48 32.32 32.32 32.32 32.32 7.9K
12:49 32.28 32.29 32.28 32.29 9.2K
12:51 32.32 32.32 32.32 32.32 0.9K
12:55 32.28 32.28 32.13 32.13 5.1K
12:57 32.17 32.17 32.17 32.17 2.6K
12:58 32.10 32.10 32.09 32.09 7.8K
12:59 32.04 32.05 31.98 31.99 23.6K
13:00 31.99 31.99 31.99 31.99 7.9K
13:02 32.10 32.10 32.09 32.09 2.1K
13:03 32.07 32.07 32.07 32.07 8.8K
13:04 32.09 32.09 32.09 32.09 3.0K
13:05 32.07 32.07 32.07 32.07 0.7K
13:06 32.06 32.06 32.06 32.06 0.2K
13:07 32.08 32.08 32.08 32.08 0.7K
13:08 32.08 32.08 32.08 32.08 0.3K
13:10 32.03 32.04 32.03 32.03 0.8K
13:11 32.06 32.06 32.06 32.06 0.6K
13:13 32.06 32.06 32.06 32.06 2.4K
13:16 32.03 32.03 32.03 32.03 2.2K
13:21 32.07 32.08 32.07 32.08 2.8K
13:22 32.09 32.15 32.09 32.14 23.9K
13:23 32.13 32.13 32.13 32.13 4.4K
13:25 32.13 32.13 32.13 32.13 0.9K
13:26 32.15 32.15 32.15 32.15 4.9K
13:27 32.14 32.17 32.14 32.17 15.2K
13:28 32.17 32.18 32.16 32.16 23.6K
13:29 32.18 32.18 32.17 32.17 4.0K
13:30 32.16 32.16 32.14 32.14 12.9K
13:31 32.12 32.12 32.09 32.09 6.8K
13:32 32.09 32.09 32.08 32.08 1.2K
13:33 32.07 32.07 32.06 32.06 3.9K
13:34 32.06 32.08 32.06 32.08 5.2K
13:35 32.08 32.10 32.07 32.10 31.4K
13:36 32.13 32.13 32.13 32.13 5.9K
13:37 32.12 32.13 32.11 32.11 9.3K
13:38 32.13 32.13 32.13 32.13 1.7K
13:39 32.15 32.15 32.15 32.15 1.2K
13:40 32.16 32.18 32.16 32.18 5.2K
13:41 32.19 32.21 32.18 32.21 19.8K
13:42 32.20 32.20 32.20 32.20 2.0K
13:43 32.20 32.20 32.19 32.19 5.6K
13:44 32.20 32.20 32.19 32.19 1.2K
13:45 32.20 32.20 32.19 32.19 2.2K
13:47 32.21 32.21 32.21 32.21 3.0K
13:48 32.20 32.21 32.20 32.21 3.2K
13:49 32.21 32.21 32.16 32.17 11.6K
13:50 32.16 32.17 32.16 32.17 1.7K
13:51 32.18 32.18 32.18 32.18 1.2K
13:52 32.16 32.16 32.16 32.16 1.1K
13:53 32.16 32.16 32.15 32.15 0.8K
13:54 32.13 32.13 32.13 32.13 0.6K
13:55 32.13 32.13 32.12 32.12 20.7K
13:56 32.13 32.16 32.13 32.16 4.5K
13:57 32.16 32.20 32.16 32.20 2.0K
13:58 32.18 32.18 32.18 32.18 5.0K
13:59 32.16 32.17 32.16 32.17 1.7K
14:00 32.17 32.17 32.14 32.14 5.5K
14:01 32.14 32.14 32.14 32.14 4.4K
14:03 32.13 32.13 32.13 32.13 0.8K
14:06 32.12 32.12 32.08 32.08 8.1K
14:07 32.08 32.08 32.08 32.08 1.0K
14:08 32.07 32.07 32.07 32.07 2.7K
14:09 32.10 32.10 32.10 32.10 0.2K
14:13 32.11 32.11 32.08 32.08 1.8K
14:15 32.08 32.08 32.07 32.07 2.0K
14:16 32.08 32.11 32.08 32.11 4.6K
14:17 32.11 32.12 32.11 32.12 6.8K
14:18 32.09 32.10 32.09 32.10 2.5K
14:20 32.13 32.13 32.13 32.13 0.3K
14:21 32.15 32.18 32.15 32.18 9.7K
14:22 32.17 32.18 32.17 32.18 2.3K
14:23 32.17 32.17 32.16 32.16 2.8K
14:24 32.17 32.17 32.17 32.17 0.1K
14:25 32.21 32.21 32.21 32.21 1.6K
14:26 32.23 32.23 32.22 32.22 1.7K
14:28 32.24 32.26 32.24 32.26 4.8K
14:29 32.27 32.27 32.27 32.27 0.2K
14:30 32.26 32.29 32.26 32.29 1.8K
14:31 32.30 32.30 32.27 32.27 6.9K
14:32 32.26 32.26 32.24 32.24 5.4K
14:33 32.27 32.27 32.27 32.26 0.1K
14:34 32.26 32.26 32.26 32.26 1.1K
14:35 32.27 32.27 32.26 32.26 1.0K
14:36 32.27 32.27 32.27 32.27 0.3K
14:37 32.25 32.25 32.23 32.23 26.8K
14:39 32.22 32.22 32.22 32.22 2.6K
14:41 32.26 32.26 32.26 32.26 4.8K
14:43 32.22 32.22 32.20 32.20 2.0K
14:44 32.19 32.19 32.19 32.19 27.6K
14:45 32.16 32.18 32.14 32.14 10.4K
14:46 32.14 32.15 32.12 32.13 3.1K
14:47 32.14 32.14 32.14 32.14 1.1K
14:48 32.14 32.14 32.14 32.14 1.7K
14:49 32.12 32.12 32.10 32.10 2.9K
14:50 32.10 32.12 32.10 32.12 1.4K
14:51 32.14 32.14 32.14 32.14 4.8K
14:52 32.15 32.15 32.13 32.13 2.2K
14:53 32.20 32.20 32.20 32.20 6.2K
14:54 32.20 32.20 32.20 32.20 0.3K
14:55 32.19 32.19 32.18 32.18 6.4K
14:56 32.18 32.18 32.15 32.15 9.2K
14:57 32.15 32.15 32.15 32.15 0.5K
14:58 32.11 32.11 32.11 32.11 0.8K
14:59 32.11 32.11 32.11 32.11 0.3K
15:00 32.12 32.12 32.12 32.12 1.9K
15:01 32.17 32.17 32.17 32.17 0.2K
15:02 32.17 32.17 32.17 32.17 2.6K
15:03 32.17 32.17 32.17 32.17 0.2K
15:05 32.11 32.11 32.10 32.10 11.9K
15:06 32.07 32.07 32.06 32.06 5.8K
15:11 32.18 32.18 32.18 32.18 1.0K
15:12 32.15 32.15 32.15 32.15 1.6K
15:13 32.13 32.13 32.13 32.13 0.8K
15:14 32.10 32.10 32.09 32.09 0.9K
15:15 32.08 32.08 32.02 32.02 14.6K
15:16 32.04 32.04 32.04 32.04 1.5K
15:17 32.02 32.02 32.02 32.02 1.1K
15:19 32.03 32.03 32.03 32.03 3.5K
15:21 32.05 32.06 32.05 32.06 0.2K
15:22 32.03 32.03 32.03 32.03 0.6K
15:23 31.99 31.99 31.99 31.99 2.4K
15:24 32.04 32.04 32.02 32.02 0.5K
15:25 32.01 32.01 32.01 32.01 0.6K
15:26 32.00 32.00 32.00 32.00 1.4K
15:27 32.04 32.08 32.04 32.08 3.2K
15:28 32.10 32.10 32.08 32.08 11.1K
15:29 32.07 32.07 32.07 32.07 6.1K
15:30 32.08 32.11 32.08 32.11 9.9K
15:31 32.11 32.11 32.11 32.11 3.0K
15:32 32.06 32.06 32.05 32.05 1.9K
15:33 32.03 32.03 32.03 32.03 4.7K
15:36 32.04 32.04 32.02 32.02 1.0K
15:37 32.02 32.02 32.02 32.02 1.6K
15:38 32.03 32.03 32.02 32.02 1.1K
15:39 31.99 31.99 31.99 31.99 2.9K
15:40 31.99 31.99 31.99 31.99 1.6K
15:41 31.98 31.98 31.98 31.98 0.6K
15:43 31.97 31.97 31.90 31.91 14.8K
15:44 31.91 31.91 31.91 31.91 2.8K
15:45 31.94 31.96 31.94 31.94 8.1K
15:47 31.99 31.99 31.97 31.97 2.6K
15:48 31.96 31.96 31.94 31.95 25.5K
15:49 31.96 31.96 31.94 31.94 2.9K
15:50 31.95 31.95 31.91 31.92 12.9K
15:52 31.93 31.95 31.93 31.95 3.3K
15:53 31.95 31.98 31.95 31.98 7.0K
15:54 31.96 31.96 31.91 31.91 9.2K
15:55 31.90 31.92 31.87 31.87 13.9K
15:56 31.88 31.88 31.88 31.88 0.4K
15:57 31.89 31.89 31.87 31.88 5.0K
15:58 31.88 31.88 31.88 31.88 0.8K
15:59 31.88 31.91 31.78 31.81 115.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available