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 31.55 31.55 31.45 31.46 20.6K
09:31 31.49 31.49 31.46 31.48 6.4K
09:32 31.52 31.52 31.50 31.52 2.2K
09:33 31.52 31.56 31.52 31.53 22.1K
09:34 31.53 31.53 31.47 31.53 10.5K
09:35 31.51 31.55 31.51 31.55 4.3K
09:36 31.51 31.54 31.48 31.48 6.8K
09:37 31.47 31.49 31.46 31.46 5.3K
09:38 31.46 31.48 31.45 31.45 7.4K
09:39 31.44 31.44 31.39 31.42 17.8K
09:40 31.38 31.40 31.36 31.37 10.2K
09:41 31.38 31.38 31.34 31.34 1.9K
09:42 31.35 31.36 31.32 31.36 7.0K
09:44 31.41 31.41 31.41 31.41 1.2K
09:45 31.43 31.43 31.41 31.42 2.3K
09:46 31.40 31.40 31.40 31.40 3.1K
09:47 31.35 31.35 31.35 31.35 0.3K
09:49 31.31 31.35 31.31 31.35 4.0K
09:50 31.37 31.37 31.37 31.36 0.3K
09:51 31.37 31.37 31.37 31.37 1.5K
09:52 31.34 31.34 31.34 31.34 0.6K
09:53 31.34 31.34 31.31 31.31 0.7K
09:54 31.30 31.30 31.30 31.30 1.0K
09:59 31.38 31.50 31.36 31.50 1.5K
10:00 31.40 31.40 31.40 31.40 5.2K
10:01 31.39 31.40 31.36 31.36 4.5K
10:02 31.35 31.35 31.35 31.35 0.9K
10:03 31.26 31.26 31.26 31.26 1.3K
10:04 31.25 31.25 31.25 31.25 1.7K
10:05 31.14 31.14 31.10 31.10 12.6K
10:06 31.09 31.16 31.09 31.12 7.5K
10:07 31.14 31.14 31.14 31.14 0.4K
10:08 31.14 31.14 31.12 31.12 4.8K
10:09 31.09 31.09 31.04 31.04 3.3K
10:10 31.02 31.07 31.02 31.07 4.7K
10:11 31.10 31.11 31.10 31.11 3.6K
10:12 31.15 31.17 31.15 31.16 10.1K
10:13 31.13 31.13 31.13 31.13 0.9K
10:14 31.09 31.09 31.06 31.08 7.3K
10:15 31.09 31.09 31.05 31.07 6.4K
10:16 31.08 31.10 31.08 31.10 3.1K
10:17 31.11 31.14 31.11 31.14 5.9K
10:19 31.15 31.15 31.14 31.14 1.6K
10:22 31.13 31.13 31.12 31.13 3.4K
10:23 31.15 31.19 31.15 31.19 3.6K
10:25 31.20 31.20 31.20 31.20 1.9K
10:26 31.18 31.19 31.18 31.19 0.9K
10:30 31.17 31.17 31.17 31.17 0.2K
10:31 31.22 31.22 31.21 31.21 1.2K
10:33 31.18 31.18 31.18 31.18 3.9K
10:34 31.20 31.21 31.20 31.20 4.5K
10:35 31.20 31.22 31.20 31.22 3.9K
10:37 31.25 31.25 31.25 31.25 0.1K
10:38 31.25 31.26 31.25 31.26 2.9K
10:40 31.27 31.27 31.27 31.27 0.1K
10:41 31.26 31.26 31.26 31.26 2.2K
10:42 31.24 31.24 31.22 31.22 2.2K
10:44 31.21 31.23 31.21 31.23 0.8K
10:45 31.20 31.21 31.20 31.20 0.7K
10:46 31.19 31.19 31.19 31.19 0.7K
10:47 31.20 31.20 31.20 31.20 0.5K
10:48 31.24 31.24 31.24 31.24 3.5K
10:49 31.22 31.22 31.22 31.22 0.4K
10:50 31.24 31.24 31.24 31.24 6.5K
10:55 31.18 31.18 31.16 31.16 0.4K
10:56 31.15 31.15 31.15 31.15 0.6K
10:57 31.13 31.13 31.12 31.12 1.1K
10:58 31.11 31.11 31.11 31.11 0.1K
10:59 31.13 31.13 31.13 31.13 1.1K
11:01 31.10 31.11 31.10 31.10 2.6K
11:02 31.11 31.11 31.10 31.10 3.7K
11:03 31.10 31.10 31.07 31.07 1.0K
11:04 31.09 31.09 31.09 31.09 0.2K
11:05 31.06 31.06 31.06 31.06 0.8K
11:06 31.09 31.09 31.09 31.09 1.2K
11:07 31.10 31.10 31.10 31.10 1.6K
11:08 31.09 31.09 31.08 31.08 0.5K
11:09 31.09 31.09 31.08 31.08 10.2K
11:10 31.08 31.08 31.04 31.04 2.5K
11:11 30.94 30.94 30.88 30.92 11.7K
11:12 30.90 30.90 30.90 30.90 10.8K
11:13 30.91 30.92 30.91 30.92 7.6K
11:14 30.85 30.88 30.85 30.88 2.9K
11:16 30.93 30.93 30.90 30.93 3.6K
11:17 30.92 30.93 30.91 30.93 2.3K
11:18 30.88 30.88 30.88 30.88 0.9K
11:20 30.78 30.84 30.78 30.84 25.6K
11:21 30.80 30.80 30.80 30.80 2.3K
11:22 30.83 30.84 30.82 30.84 6.5K
11:23 30.85 30.86 30.85 30.86 3.2K
11:25 30.85 30.85 30.85 30.85 1.4K
11:26 30.87 30.87 30.87 30.87 2.9K
11:29 30.87 30.87 30.87 30.87 4.0K
11:30 30.88 30.89 30.88 30.89 4.5K
11:31 30.85 30.85 30.85 30.85 1.1K
11:33 30.83 30.83 30.82 30.82 0.9K
11:34 30.85 30.85 30.85 30.85 2.5K
11:36 30.82 30.82 30.82 30.82 1.4K
11:37 30.82 30.82 30.82 30.82 1.5K
11:39 30.80 30.80 30.80 30.80 0.9K
11:40 30.83 30.85 30.83 30.84 3.1K
11:41 30.85 30.86 30.85 30.86 2.8K
11:42 30.87 30.87 30.87 30.87 0.9K
11:44 30.84 30.84 30.84 30.84 1.1K
11:46 30.85 30.85 30.85 30.85 0.3K
11:47 30.85 30.86 30.85 30.85 1.2K
11:48 30.84 30.85 30.84 30.85 0.5K
11:50 30.86 30.86 30.86 30.86 0.4K
11:51 30.88 30.88 30.88 30.88 0.9K
11:53 30.89 30.89 30.89 30.89 0.2K
11:54 30.93 30.93 30.91 30.91 0.7K
11:55 30.91 30.91 30.90 30.90 1.0K
11:56 30.89 30.89 30.87 30.87 4.1K
11:58 30.84 30.84 30.84 30.84 0.3K
12:00 30.84 30.84 30.81 30.81 0.5K
12:01 30.81 30.81 30.79 30.79 1.2K
12:02 30.80 30.86 30.80 30.86 1.5K
12:03 30.85 30.89 30.85 30.89 1.1K
12:05 30.94 30.94 30.94 30.94 0.7K
12:06 30.90 30.90 30.89 30.89 1.8K
12:07 30.88 30.88 30.87 30.87 1.9K
12:08 30.86 30.86 30.86 30.86 0.4K
12:09 30.83 30.86 30.83 30.86 5.8K
12:10 30.86 30.86 30.86 30.86 2.6K
12:11 30.83 30.85 30.82 30.85 1.8K
12:12 30.86 30.86 30.83 30.83 3.6K
12:13 30.89 30.89 30.88 30.88 0.5K
12:14 30.85 30.86 30.85 30.86 1.8K
12:16 30.85 30.85 30.85 30.85 0.6K
12:17 30.80 30.80 30.80 30.80 0.6K
12:18 30.83 30.83 30.79 30.79 3.0K
12:19 30.79 30.79 30.79 30.79 0.5K
12:21 30.81 30.81 30.81 30.81 0.8K
12:22 30.81 30.81 30.81 30.81 1.0K
12:24 30.79 30.79 30.78 30.78 0.6K
12:25 30.77 30.77 30.75 30.75 1.4K
12:26 30.71 30.74 30.71 30.74 2.3K
12:27 30.72 30.72 30.72 30.71 2.1K
12:30 30.76 30.76 30.76 30.76 0.4K
12:31 30.73 30.74 30.73 30.74 1.4K
12:32 30.72 30.72 30.72 30.72 5.3K
12:33 30.72 30.73 30.72 30.73 2.9K
12:34 30.75 30.77 30.75 30.75 1.8K
12:35 30.77 30.78 30.76 30.76 2.9K
12:37 30.75 30.75 30.75 30.75 0.4K
12:38 30.80 30.83 30.80 30.83 6.3K
12:39 30.82 30.82 30.80 30.80 3.4K
12:40 30.81 30.81 30.81 30.81 0.4K
12:41 30.81 30.81 30.81 30.81 0.7K
12:42 30.80 30.81 30.80 30.81 0.9K
12:43 30.81 30.81 30.81 30.81 0.4K
12:45 30.84 30.85 30.84 30.84 2.5K
12:46 30.83 30.84 30.83 30.84 2.0K
12:48 30.86 30.87 30.86 30.87 3.3K
12:49 30.84 30.84 30.84 30.84 0.1K
12:50 30.83 30.83 30.83 30.83 1.2K
12:51 30.82 30.82 30.81 30.81 0.6K
12:52 30.80 30.83 30.80 30.83 1.3K
12:55 30.83 30.83 30.81 30.81 2.9K
12:56 30.79 30.79 30.77 30.77 8.4K
12:57 30.79 30.79 30.79 30.79 0.6K
13:00 30.80 30.80 30.80 30.80 0.7K
13:01 30.81 30.82 30.81 30.82 2.9K
13:04 30.84 30.84 30.84 30.84 0.4K
13:06 30.87 30.87 30.87 30.87 0.3K
13:08 30.90 30.90 30.89 30.89 1.4K
13:09 30.90 30.91 30.90 30.90 2.5K
13:10 30.89 30.90 30.88 30.88 1.1K
13:11 30.86 30.86 30.86 30.86 0.1K
13:12 30.88 30.88 30.88 30.88 0.3K
13:14 30.86 30.86 30.86 30.86 0.4K
13:15 30.85 30.87 30.85 30.87 1.5K
13:16 30.89 30.89 30.89 30.89 0.4K
13:17 30.88 30.88 30.88 30.88 1.0K
13:18 30.87 30.87 30.85 30.86 1.1K
13:20 30.89 30.89 30.89 30.89 2.7K
13:22 30.92 30.94 30.92 30.94 0.6K
13:23 30.93 30.94 30.93 30.94 1.0K
13:25 30.94 30.94 30.94 30.94 0.9K
13:28 30.95 30.97 30.95 30.96 1.4K
13:29 30.94 30.94 30.94 30.94 1.0K
13:31 30.93 30.93 30.93 30.93 0.3K
13:32 30.92 30.92 30.92 30.92 0.4K
13:37 30.91 30.91 30.89 30.89 0.4K
13:39 30.87 30.87 30.87 30.87 0.3K
13:40 30.87 30.87 30.87 30.87 0.1K
13:41 30.89 30.89 30.89 30.89 0.4K
13:42 30.86 30.86 30.86 30.86 0.1K
13:43 30.87 30.87 30.87 30.87 0.1K
13:44 30.83 30.83 30.83 30.83 1.6K
13:45 30.82 30.82 30.82 30.82 0.8K
13:46 30.86 30.87 30.86 30.87 1.2K
13:47 30.86 30.87 30.86 30.86 2.6K
13:48 30.83 30.83 30.83 30.83 1.6K
13:50 30.83 30.83 30.83 30.83 0.4K
13:51 30.84 30.84 30.84 30.84 0.2K
13:52 30.85 30.87 30.85 30.87 0.7K
13:53 30.89 30.91 30.89 30.91 1.1K
13:55 30.88 30.88 30.88 30.88 1.5K
13:58 30.84 30.85 30.84 30.85 1.1K
14:01 30.87 30.87 30.87 30.87 2.3K
14:05 30.92 30.92 30.92 30.92 0.8K
14:06 30.92 30.93 30.92 30.93 1.4K
14:08 30.89 30.89 30.89 30.89 1.7K
14:10 30.84 30.84 30.84 30.84 0.8K
14:12 30.88 30.91 30.88 30.91 5.0K
14:15 30.89 30.89 30.89 30.89 0.1K
14:16 30.90 30.90 30.90 30.90 0.9K
14:17 30.92 30.92 30.92 30.92 0.8K
14:19 30.87 30.87 30.87 30.87 0.6K
14:20 30.82 30.82 30.80 30.80 1.2K
14:21 30.78 30.78 30.78 30.78 0.8K
14:25 30.68 30.68 30.68 30.68 1.4K
14:26 30.71 30.71 30.71 30.71 0.9K
14:27 30.72 30.73 30.72 30.73 0.3K
14:28 30.73 30.73 30.73 30.73 0.3K
14:29 30.71 30.71 30.71 30.71 0.9K
14:30 30.65 30.65 30.64 30.64 0.9K
14:31 30.63 30.63 30.60 30.60 1.7K
14:32 30.67 30.67 30.67 30.67 0.6K
14:33 30.70 30.70 30.70 30.70 0.9K
14:34 30.70 30.71 30.70 30.71 0.2K
14:35 30.74 30.74 30.74 30.74 0.7K
14:36 30.77 30.82 30.77 30.81 5.4K
14:39 30.85 30.85 30.84 30.84 0.2K
14:40 30.84 30.84 30.83 30.83 0.7K
14:42 30.85 30.85 30.85 30.85 0.4K
14:44 30.82 30.82 30.82 30.82 1.0K
14:47 30.80 30.80 30.78 30.78 2.0K
14:48 30.74 30.74 30.74 30.74 1.4K
14:51 30.72 30.72 30.72 30.72 0.4K
14:52 30.71 30.71 30.71 30.71 0.4K
14:54 30.68 30.68 30.68 30.68 0.2K
14:55 30.64 30.64 30.64 30.64 0.4K
14:56 30.65 30.65 30.65 30.65 0.1K
14:58 30.62 30.62 30.62 30.62 0.4K
14:59 30.62 30.62 30.60 30.60 3.5K
15:00 30.59 30.61 30.59 30.61 2.1K
15:01 30.63 30.65 30.63 30.65 1.7K
15:02 30.57 30.60 30.57 30.59 9.1K
15:03 30.65 30.65 30.65 30.65 0.1K
15:04 30.67 30.67 30.67 30.67 0.6K
15:06 30.65 30.65 30.65 30.65 0.5K
15:10 30.66 30.66 30.65 30.65 0.8K
15:11 30.64 30.65 30.64 30.65 2.0K
15:13 30.67 30.67 30.65 30.65 1.7K
15:15 30.67 30.67 30.67 30.67 0.6K
15:17 30.64 30.64 30.63 30.63 10.1K
15:18 30.64 30.64 30.61 30.61 4.3K
15:19 30.63 30.63 30.63 30.63 2.2K
15:20 30.64 30.64 30.62 30.62 2.5K
15:21 30.61 30.61 30.61 30.61 0.3K
15:22 30.57 30.59 30.57 30.59 8.1K
15:23 30.59 30.59 30.58 30.58 1.7K
15:24 30.59 30.59 30.59 30.59 3.4K
15:25 30.58 30.58 30.58 30.58 1.6K
15:26 30.57 30.57 30.57 30.57 3.0K
15:28 30.64 30.64 30.63 30.63 1.0K
15:29 30.66 30.66 30.65 30.65 0.5K
15:30 30.65 30.67 30.65 30.67 1.4K
15:31 30.67 30.67 30.66 30.66 3.2K
15:32 30.64 30.64 30.64 30.64 1.9K
15:34 30.63 30.63 30.63 30.63 0.8K
15:35 30.61 30.61 30.61 30.61 2.2K
15:37 30.57 30.57 30.56 30.56 4.7K
15:38 30.56 30.58 30.56 30.56 4.5K
15:39 30.56 30.56 30.56 30.56 1.5K
15:40 30.60 30.61 30.60 30.61 3.1K
15:42 30.64 30.65 30.64 30.65 1.6K
15:44 30.65 30.65 30.65 30.65 1.3K
15:45 30.61 30.61 30.61 30.61 1.4K
15:46 30.56 30.56 30.56 30.56 1.4K
15:47 30.58 30.58 30.58 30.58 2.6K
15:49 30.58 30.59 30.57 30.57 0.9K
15:50 30.59 30.59 30.57 30.58 2.7K
15:51 30.56 30.60 30.56 30.60 1.7K
15:52 30.60 30.60 30.60 30.60 0.4K
15:53 30.63 30.63 30.61 30.62 2.3K
15:54 30.62 30.63 30.62 30.63 2.9K
15:55 30.62 30.65 30.62 30.65 2.3K
15:56 30.65 30.65 30.65 30.65 2.3K
15:57 30.63 30.63 30.63 30.63 2.0K
15:58 30.62 30.66 30.62 30.66 9.5K
15:59 30.66 30.66 30.62 30.64 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available