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 32.04 32.04 32.01 32.01 22.5K
09:31 32.03 32.10 32.03 32.10 8.5K
09:32 32.07 32.07 31.99 32.00 7.2K
09:33 32.04 32.08 32.04 32.08 3.9K
09:34 32.04 32.06 32.02 32.02 8.2K
09:35 32.01 32.06 32.01 32.03 8.9K
09:36 32.00 32.01 31.91 31.95 14.6K
09:37 32.01 32.01 31.98 32.00 9.6K
09:38 31.91 31.91 31.88 31.88 1.8K
09:39 31.92 31.95 31.90 31.93 13.5K
09:40 31.94 31.94 31.90 31.90 2.3K
09:41 31.93 31.96 31.93 31.96 2.9K
09:42 32.00 32.00 32.00 32.00 5.5K
09:43 31.98 31.98 31.93 31.94 7.5K
09:44 31.95 31.99 31.95 31.99 3.8K
09:45 31.95 31.95 31.90 31.90 1.8K
09:46 31.91 31.93 31.91 31.92 1.9K
09:47 31.87 31.87 31.87 31.87 3.2K
09:48 31.97 31.98 31.95 31.98 9.1K
09:49 31.97 32.00 31.97 31.98 1.4K
09:50 31.94 31.94 31.91 31.92 6.9K
09:51 31.92 31.93 31.92 31.93 0.9K
09:52 31.89 31.89 31.86 31.86 6.9K
09:53 31.88 31.90 31.86 31.90 10.3K
09:54 31.88 31.88 31.88 31.88 0.8K
09:55 31.87 31.87 31.83 31.83 1.5K
09:56 31.83 31.83 31.83 31.83 0.3K
09:57 31.87 31.87 31.85 31.85 0.7K
09:58 31.82 31.84 31.81 31.84 2.8K
09:59 31.84 31.84 31.84 31.84 1.2K
10:00 31.77 31.77 31.77 31.77 0.7K
10:01 31.75 31.77 31.75 31.77 2.0K
10:02 31.75 31.77 31.74 31.77 5.5K
10:03 31.73 31.73 31.73 31.73 1.4K
10:05 31.76 31.76 31.75 31.75 15.0K
10:06 31.72 31.76 31.72 31.76 4.8K
10:07 31.73 31.75 31.71 31.72 5.9K
10:08 31.73 31.76 31.73 31.76 1.6K
10:09 31.70 31.72 31.70 31.72 3.5K
10:10 31.73 31.73 31.67 31.68 5.1K
10:11 31.64 31.64 31.60 31.61 8.4K
10:12 31.53 31.53 31.53 31.53 6.7K
10:13 31.55 31.59 31.55 31.59 11.5K
10:14 31.58 31.58 31.50 31.54 19.4K
10:15 31.53 31.53 31.42 31.42 27.1K
10:16 31.37 31.42 31.31 31.31 15.2K
10:17 31.31 31.34 31.26 31.34 19.9K
10:18 31.31 31.31 31.15 31.15 32.1K
10:19 31.15 31.22 31.12 31.17 18.1K
10:20 31.20 31.23 31.20 31.22 7.6K
10:21 31.24 31.24 31.16 31.16 9.7K
10:22 31.19 31.21 31.07 31.07 4.5K
10:23 31.12 31.12 31.05 31.06 11.7K
10:24 31.07 31.08 31.02 31.04 14.2K
10:25 31.08 31.08 31.05 31.06 3.4K
10:26 31.03 31.03 31.02 31.02 2.9K
10:27 31.05 31.07 31.03 31.03 4.2K
10:28 31.05 31.05 30.99 30.99 3.1K
10:29 30.96 30.96 30.93 30.95 12.3K
10:30 30.87 30.95 30.87 30.95 6.7K
10:31 30.87 30.90 30.84 30.84 16.6K
10:32 30.83 30.86 30.76 30.79 10.9K
10:33 30.79 30.83 30.79 30.83 3.7K
10:34 30.80 30.80 30.80 30.80 0.4K
10:35 30.79 30.79 30.71 30.71 0.9K
10:36 30.71 30.71 30.69 30.71 9.7K
10:37 30.67 30.78 30.67 30.78 4.0K
10:39 30.73 30.73 30.69 30.69 1.4K
10:40 30.68 30.68 30.68 30.68 1.8K
10:41 30.74 30.78 30.74 30.78 3.1K
10:43 30.75 30.76 30.75 30.76 2.4K
10:45 30.66 30.66 30.65 30.65 4.5K
10:47 30.67 30.67 30.56 30.60 17.9K
10:48 30.57 30.58 30.56 30.56 5.8K
10:49 30.57 30.63 30.57 30.63 6.0K
10:50 30.54 30.54 30.54 30.54 1.5K
10:52 30.59 30.59 30.59 30.59 0.7K
10:53 30.66 30.67 30.66 30.67 1.0K
10:54 30.71 30.72 30.71 30.72 1.4K
10:55 30.72 30.74 30.69 30.74 6.9K
10:56 30.75 30.79 30.75 30.77 3.1K
10:57 30.75 30.77 30.69 30.69 10.1K
10:58 30.66 30.66 30.64 30.64 14.4K
10:59 30.63 30.63 30.56 30.58 13.4K
11:00 30.57 30.61 30.57 30.61 14.6K
11:01 30.59 30.59 30.51 30.53 7.8K
11:02 30.54 30.56 30.49 30.49 3.1K
11:03 30.49 30.53 30.49 30.53 2.7K
11:04 30.60 30.60 30.60 30.60 0.9K
11:05 30.59 30.63 30.59 30.63 2.4K
11:06 30.63 30.68 30.63 30.68 1.7K
11:07 30.67 30.67 30.64 30.64 1.7K
11:08 30.66 30.69 30.66 30.68 1.2K
11:10 30.62 30.62 30.62 30.62 2.3K
11:11 30.66 30.66 30.66 30.66 2.0K
11:12 30.67 30.67 30.67 30.67 2.6K
11:14 30.72 30.72 30.72 30.72 1.0K
11:15 30.68 30.68 30.68 30.68 0.5K
11:16 30.73 30.73 30.73 30.73 0.4K
11:17 30.72 30.72 30.72 30.72 0.4K
11:18 30.73 30.74 30.73 30.74 1.9K
11:19 30.69 30.69 30.69 30.69 0.5K
11:21 30.74 30.74 30.72 30.72 1.2K
11:22 30.76 30.76 30.76 30.76 1.9K
11:26 30.75 30.75 30.75 30.75 1.5K
11:30 30.77 30.77 30.75 30.75 0.9K
11:32 30.67 30.67 30.67 30.67 0.8K
11:33 30.67 30.67 30.67 30.67 0.6K
11:34 30.64 30.64 30.64 30.64 0.1K
11:35 30.68 30.73 30.68 30.72 1.1K
11:37 30.75 30.75 30.75 30.75 1.0K
11:38 30.79 30.79 30.79 30.79 0.5K
11:39 30.79 30.79 30.79 30.79 2.3K
11:43 30.81 30.81 30.81 30.81 4.1K
11:44 30.82 30.83 30.82 30.83 1.3K
11:45 30.81 30.81 30.76 30.76 0.4K
11:46 30.73 30.73 30.70 30.70 1.0K
11:47 30.71 30.71 30.71 30.71 0.6K
11:48 30.70 30.72 30.70 30.72 5.1K
11:49 30.75 30.76 30.75 30.76 1.5K
11:50 30.76 30.76 30.76 30.76 0.8K
11:53 30.68 30.70 30.68 30.70 2.8K
11:55 30.68 30.68 30.68 30.68 0.7K
11:56 30.69 30.69 30.69 30.69 0.3K
11:57 30.67 30.67 30.65 30.65 1.4K
11:58 30.65 30.65 30.65 30.65 1.1K
11:59 30.66 30.66 30.66 30.66 1.3K
12:03 30.64 30.64 30.64 30.64 2.3K
12:09 30.71 30.71 30.71 30.71 0.7K
12:12 30.75 30.75 30.75 30.75 0.4K
12:15 30.74 30.74 30.74 30.74 0.2K
12:17 30.71 30.71 30.71 30.71 0.4K
12:20 30.73 30.73 30.73 30.73 0.3K
12:21 30.66 30.66 30.66 30.66 0.1K
12:22 30.65 30.65 30.65 30.65 1.0K
12:23 30.66 30.66 30.66 30.66 1.3K
12:25 30.71 30.71 30.71 30.71 0.4K
12:30 30.72 30.72 30.72 30.72 0.5K
12:35 30.74 30.74 30.74 30.74 1.1K
12:37 30.74 30.74 30.74 30.74 0.5K
12:40 30.77 30.77 30.77 30.77 3.2K
12:41 30.79 30.79 30.79 30.79 0.2K
12:42 30.79 30.79 30.79 30.79 0.7K
12:43 30.78 30.79 30.78 30.79 0.5K
12:46 30.82 30.82 30.82 30.82 0.6K
12:50 30.72 30.72 30.72 30.72 0.3K
12:51 30.74 30.74 30.74 30.74 2.1K
12:55 30.71 30.71 30.70 30.70 0.4K
12:56 30.77 30.77 30.77 30.77 0.6K
12:57 30.77 30.77 30.77 30.77 0.6K
13:02 30.75 30.75 30.75 30.75 1.1K
13:12 30.72 30.72 30.72 30.72 1.4K
13:15 30.76 30.76 30.76 30.76 0.6K
13:18 30.77 30.77 30.77 30.77 0.8K
13:21 30.75 30.75 30.75 30.75 0.5K
13:23 30.77 30.77 30.77 30.76 0.4K
13:26 30.76 30.76 30.76 30.76 0.8K
13:30 30.69 30.69 30.69 30.69 1.1K
13:36 30.68 30.68 30.68 30.68 0.6K
13:38 30.66 30.66 30.66 30.66 0.2K
13:41 30.68 30.68 30.68 30.68 0.4K
13:43 30.60 30.61 30.60 30.61 0.6K
13:44 30.63 30.63 30.63 30.63 0.3K
13:46 30.66 30.66 30.66 30.66 0.9K
13:51 30.72 30.72 30.71 30.71 4.4K
13:52 30.72 30.73 30.72 30.73 1.8K
13:55 30.71 30.71 30.71 30.71 0.1K
13:58 30.72 30.72 30.72 30.72 0.3K
13:59 30.74 30.74 30.74 30.74 1.2K
14:01 30.74 30.74 30.74 30.74 0.5K
14:03 30.71 30.71 30.71 30.71 0.2K
14:04 30.73 30.73 30.73 30.73 0.9K
14:05 30.74 30.74 30.73 30.73 0.7K
14:06 30.75 30.75 30.75 30.75 1.1K
14:07 30.75 30.81 30.75 30.81 1.0K
14:10 30.76 30.76 30.76 30.76 0.1K
14:12 30.78 30.78 30.77 30.77 14.5K
14:13 30.70 30.70 30.70 30.70 1.1K
14:18 30.76 30.76 30.76 30.76 1.3K
14:21 30.77 30.77 30.77 30.77 0.9K
14:27 30.78 30.78 30.78 30.78 2.1K
14:30 30.79 30.79 30.79 30.79 0.8K
14:35 30.78 30.82 30.78 30.82 3.9K
14:37 30.82 30.82 30.82 30.82 0.8K
14:38 30.85 30.86 30.85 30.85 2.2K
14:39 30.85 30.85 30.85 30.85 2.5K
14:41 30.83 30.83 30.83 30.83 0.6K
14:42 30.83 30.83 30.83 30.83 0.6K
14:43 30.84 30.84 30.84 30.84 0.5K
14:45 30.87 30.87 30.87 30.87 2.6K
14:47 30.89 30.89 30.89 30.89 0.4K
14:49 30.89 30.89 30.89 30.89 0.6K
14:50 30.90 30.90 30.90 30.90 5.3K
14:54 30.92 30.92 30.92 30.92 0.4K
14:55 30.91 30.91 30.90 30.90 3.2K
14:56 30.90 30.90 30.90 30.90 0.3K
14:57 30.91 30.91 30.91 30.91 1.7K
15:01 30.88 30.88 30.87 30.87 10.1K
15:02 30.86 30.86 30.86 30.86 0.2K
15:04 30.87 30.87 30.87 30.87 1.0K
15:06 30.96 30.96 30.93 30.93 3.3K
15:07 30.93 30.93 30.93 30.93 1.9K
15:09 30.90 30.93 30.90 30.93 2.4K
15:11 30.94 30.94 30.94 30.94 0.3K
15:12 30.94 30.94 30.94 30.94 1.1K
15:13 30.93 30.93 30.93 30.93 0.2K
15:14 30.94 30.94 30.94 30.94 0.6K
15:15 30.94 30.95 30.94 30.95 4.2K
15:16 30.95 30.95 30.95 30.95 5.6K
15:17 30.99 31.01 30.98 30.99 6.5K
15:22 31.03 31.03 31.02 31.02 6.9K
15:23 31.00 31.00 31.00 31.00 3.6K
15:25 31.01 31.01 31.01 31.01 0.8K
15:26 31.02 31.02 31.02 31.02 0.3K
15:28 31.03 31.03 31.03 31.03 0.2K
15:29 31.04 31.04 31.04 31.04 1.9K
15:34 30.95 30.95 30.95 30.95 1.2K
15:35 30.97 30.97 30.97 30.97 2.8K
15:38 30.95 30.95 30.95 30.95 1.1K
15:39 30.96 30.96 30.96 30.96 0.3K
15:40 30.97 30.97 30.97 30.97 0.1K
15:45 30.96 30.96 30.96 30.96 1.0K
15:47 30.97 30.98 30.97 30.98 2.3K
15:48 30.99 31.00 30.99 31.00 1.8K
15:50 31.02 31.02 30.99 30.99 0.7K
15:51 30.99 30.99 30.99 30.99 0.3K
15:52 30.97 30.97 30.97 30.97 1.0K
15:53 30.96 30.96 30.96 30.96 0.6K
15:54 30.98 30.98 30.98 30.98 3.7K
15:55 31.00 31.00 31.00 31.00 3.9K
15:57 30.98 30.98 30.97 30.97 2.4K
15:58 31.02 31.02 31.02 31.02 2.5K
15:59 31.02 31.06 31.02 31.05 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available