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 32.42 32.44 32.39 32.40 13.1K
09:31 32.42 32.44 32.42 32.44 6.0K
09:34 32.42 32.42 32.42 32.42 0.2K
09:35 32.41 32.41 32.40 32.40 2.1K
09:36 32.40 32.40 32.34 32.34 5.6K
09:37 32.35 32.35 32.35 32.35 2.9K
09:38 32.33 32.33 32.32 32.32 7.0K
09:39 32.33 32.33 32.33 32.33 3.9K
09:41 32.34 32.35 32.34 32.35 3.2K
09:42 32.37 32.37 32.36 32.36 2.0K
09:43 32.36 32.36 32.35 32.35 7.4K
09:44 32.38 32.38 32.38 32.38 1.6K
09:45 32.36 32.36 32.36 32.36 4.2K
09:46 32.38 32.38 32.38 32.38 6.4K
09:48 32.43 32.43 32.43 32.43 0.8K
09:49 32.41 32.41 32.41 32.41 1.3K
09:50 32.38 32.38 32.38 32.38 0.9K
09:51 32.38 32.38 32.36 32.36 5.1K
09:52 32.37 32.38 32.37 32.38 1.0K
09:53 32.38 32.42 32.38 32.42 0.8K
09:54 32.44 32.47 32.44 32.47 3.4K
09:55 32.49 32.58 32.49 32.58 20.6K
09:56 32.56 32.56 32.55 32.55 6.4K
09:57 32.56 32.60 32.56 32.58 69.3K
09:58 32.57 32.60 32.57 32.60 45.7K
09:59 32.60 32.61 32.60 32.61 7.3K
10:00 32.60 32.60 32.56 32.56 5.7K
10:01 32.64 32.64 32.62 32.62 2.7K
10:03 32.63 32.63 32.63 32.63 2.7K
10:04 32.62 32.67 32.62 32.67 3.3K
10:05 32.67 32.67 32.66 32.66 24.4K
10:06 32.67 32.68 32.67 32.68 5.0K
10:08 32.70 32.70 32.70 32.70 2.0K
10:09 32.74 32.74 32.74 32.74 0.3K
10:10 32.73 32.74 32.73 32.74 0.9K
10:11 32.72 32.72 32.71 32.71 6.3K
10:12 32.66 32.66 32.65 32.65 5.7K
10:13 32.65 32.65 32.63 32.63 1.8K
10:14 32.64 32.64 32.62 32.63 1.6K
10:15 32.62 32.62 32.60 32.61 5.2K
10:16 32.67 32.67 32.67 32.67 0.3K
10:17 32.65 32.66 32.65 32.66 5.5K
10:18 32.68 32.68 32.68 32.68 16.9K
10:20 32.72 32.72 32.70 32.70 1.2K
10:21 32.72 32.72 32.72 32.72 1.5K
10:24 32.75 32.79 32.75 32.79 3.4K
10:25 32.80 32.80 32.76 32.76 4.3K
10:27 32.76 32.76 32.76 32.76 1.6K
10:28 32.77 32.77 32.77 32.77 1.5K
10:29 32.74 32.74 32.74 32.74 1.7K
10:30 32.74 32.74 32.74 32.74 3.5K
10:31 32.74 32.74 32.70 32.70 7.0K
10:32 32.70 32.70 32.70 32.70 3.2K
10:33 32.71 32.71 32.68 32.68 16.6K
10:34 32.67 32.67 32.67 32.67 1.7K
10:35 32.63 32.63 32.63 32.63 0.2K
10:36 32.58 32.58 32.58 32.58 3.9K
10:37 32.54 32.54 32.52 32.53 7.7K
10:38 32.52 32.52 32.52 32.52 3.4K
10:39 32.50 32.51 32.50 32.51 1.4K
10:40 32.53 32.53 32.50 32.50 4.0K
10:41 32.51 32.54 32.51 32.54 1.4K
10:42 32.51 32.52 32.51 32.52 10.0K
10:44 32.52 32.52 32.48 32.48 3.3K
10:45 32.51 32.52 32.51 32.52 2.7K
10:46 32.52 32.53 32.52 32.53 1.7K
10:47 32.55 32.55 32.55 32.55 3.8K
10:50 32.60 32.60 32.60 32.60 2.4K
10:51 32.59 32.59 32.56 32.56 17.7K
10:53 32.59 32.59 32.59 32.59 0.5K
10:54 32.57 32.58 32.57 32.58 0.7K
10:55 32.59 32.59 32.59 32.59 0.5K
10:56 32.61 32.61 32.60 32.60 2.5K
10:59 32.63 32.63 32.62 32.62 5.2K
11:00 32.63 32.64 32.63 32.64 3.0K
11:01 32.63 32.63 32.60 32.60 8.8K
11:02 32.61 32.61 32.59 32.59 8.9K
11:03 32.58 32.58 32.55 32.55 2.1K
11:05 32.54 32.54 32.52 32.52 5.4K
11:06 32.52 32.52 32.50 32.50 4.4K
11:08 32.54 32.55 32.54 32.55 4.6K
11:09 32.54 32.54 32.54 32.54 5.5K
11:11 32.52 32.52 32.49 32.49 7.5K
11:12 32.51 32.52 32.51 32.51 4.9K
11:13 32.53 32.53 32.53 32.53 0.8K
11:14 32.51 32.51 32.51 32.51 1.1K
11:15 32.51 32.51 32.50 32.50 3.0K
11:17 32.59 32.59 32.59 32.59 1.4K
11:20 32.53 32.53 32.53 32.53 1.0K
11:21 32.53 32.53 32.53 32.53 0.1K
11:22 32.52 32.52 32.50 32.51 10.9K
11:26 32.54 32.54 32.54 32.54 0.8K
11:27 32.53 32.53 32.53 32.53 1.3K
11:29 32.52 32.52 32.52 32.52 1.6K
11:31 32.49 32.50 32.49 32.50 7.5K
11:32 32.53 32.53 32.53 32.53 1.9K
11:34 32.55 32.58 32.55 32.58 13.1K
11:35 32.60 32.60 32.60 32.60 1.3K
11:36 32.58 32.58 32.58 32.58 1.1K
11:37 32.57 32.57 32.57 32.57 0.2K
11:38 32.57 32.57 32.57 32.57 1.8K
11:39 32.59 32.59 32.59 32.59 1.0K
11:42 32.59 32.59 32.59 32.59 1.2K
11:43 32.57 32.58 32.57 32.58 0.8K
11:45 32.59 32.59 32.59 32.59 1.3K
11:50 32.65 32.65 32.65 32.65 0.9K
11:51 32.64 32.64 32.64 32.64 0.5K
11:52 32.63 32.63 32.63 32.63 0.2K
11:53 32.63 32.63 32.63 32.63 0.3K
11:56 32.62 32.62 32.62 32.62 1.3K
11:57 32.62 32.62 32.62 32.62 1.1K
11:59 32.60 32.60 32.60 32.60 3.1K
12:01 32.60 32.60 32.60 32.60 0.8K
12:02 32.58 32.58 32.57 32.57 1.8K
12:06 32.53 32.53 32.53 32.53 0.5K
12:07 32.52 32.53 32.51 32.51 2.6K
12:08 32.51 32.53 32.51 32.53 5.3K
12:09 32.56 32.56 32.56 32.56 1.7K
12:10 32.58 32.58 32.58 32.58 0.7K
12:13 32.60 32.60 32.60 32.60 1.0K
12:14 32.62 32.62 32.62 32.62 1.7K
12:15 32.64 32.64 32.62 32.62 1.9K
12:16 32.64 32.64 32.62 32.63 4.6K
12:17 32.63 32.63 32.63 32.63 0.3K
12:18 32.63 32.65 32.63 32.64 2.0K
12:20 32.64 32.64 32.64 32.64 0.3K
12:21 32.63 32.63 32.62 32.63 2.2K
12:22 32.65 32.65 32.65 32.65 36.1K
12:23 32.73 32.74 32.71 32.73 2.4K
12:25 32.72 32.72 32.72 32.72 2.3K
12:27 32.77 32.78 32.76 32.76 2.9K
12:28 32.79 32.79 32.79 32.79 1.2K
12:29 32.81 32.81 32.80 32.80 2.1K
12:31 32.81 32.84 32.81 32.82 8.3K
12:32 32.81 32.81 32.81 32.81 2.4K
12:33 32.81 32.81 32.81 32.81 7.5K
12:34 32.79 32.80 32.77 32.77 9.2K
12:35 32.77 32.77 32.75 32.75 1.0K
12:36 32.72 32.72 32.72 32.72 0.2K
12:37 32.72 32.72 32.72 32.72 1.2K
12:40 32.70 32.70 32.69 32.69 1.2K
12:41 32.69 32.70 32.67 32.67 9.5K
12:42 32.68 32.68 32.68 32.68 0.7K
12:43 32.70 32.71 32.70 32.71 1.8K
12:45 32.73 32.73 32.73 32.73 0.4K
12:46 32.72 32.72 32.72 32.72 1.2K
12:47 32.73 32.78 32.73 32.78 3.0K
12:49 32.76 32.76 32.76 32.76 0.1K
12:51 32.78 32.78 32.78 32.78 2.1K
12:52 32.80 32.80 32.80 32.80 0.1K
12:54 32.78 32.78 32.78 32.78 5.1K
12:55 32.79 32.80 32.79 32.80 2.5K
12:56 32.83 32.83 32.82 32.82 3.4K
12:57 32.84 32.84 32.82 32.82 7.4K
12:59 32.84 32.84 32.84 32.84 3.6K
13:00 32.85 32.85 32.85 32.85 1.2K
13:01 32.86 32.86 32.82 32.82 6.8K
13:02 32.81 32.81 32.79 32.79 3.4K
13:03 32.80 32.80 32.79 32.79 2.1K
13:04 32.77 32.77 32.77 32.77 2.5K
13:05 32.79 32.79 32.79 32.79 1.5K
13:06 32.79 32.79 32.78 32.78 2.3K
13:07 32.80 32.80 32.80 32.80 4.9K
13:12 32.85 32.85 32.85 32.85 1.3K
13:13 32.86 32.86 32.86 32.85 3.4K
13:14 32.85 32.85 32.85 32.85 2.2K
13:15 32.87 32.87 32.87 32.87 1.2K
13:16 32.86 32.86 32.86 32.86 0.1K
13:17 32.88 32.89 32.88 32.89 9.7K
13:18 32.90 32.90 32.90 32.90 0.7K
13:19 32.82 32.82 32.82 32.82 4.6K
13:20 32.86 32.87 32.86 32.87 2.7K
13:21 32.90 32.92 32.90 32.92 2.1K
13:22 32.91 32.93 32.90 32.90 7.7K
13:23 32.93 32.93 32.93 32.93 2.6K
13:26 32.92 32.92 32.92 32.92 1.6K
13:27 32.95 32.95 32.95 32.95 4.0K
13:28 32.95 32.96 32.95 32.95 10.5K
13:29 32.92 32.92 32.92 32.92 1.0K
13:30 32.97 32.97 32.97 32.97 1.2K
13:31 33.00 33.00 32.97 32.97 6.8K
13:32 32.96 33.02 32.96 33.02 10.0K
13:33 33.02 33.06 33.02 33.06 3.5K
13:34 33.08 33.08 33.08 33.08 5.4K
13:35 33.01 33.01 33.00 33.00 2.1K
13:36 33.03 33.04 33.03 33.04 2.1K
13:38 33.06 33.09 33.06 33.09 3.6K
13:39 33.09 33.12 33.09 33.12 2.6K
13:40 33.09 33.10 33.09 33.10 6.0K
13:43 33.13 33.13 33.12 33.12 1.6K
13:44 33.15 33.16 33.15 33.16 6.2K
13:45 33.18 33.18 33.16 33.16 9.6K
13:46 33.14 33.14 33.13 33.13 5.1K
13:47 33.14 33.14 33.14 33.14 6.0K
13:48 33.20 33.20 33.20 33.20 1.3K
13:49 33.21 33.21 33.21 33.21 2.0K
13:50 33.19 33.19 33.19 33.19 1.5K
13:52 33.19 33.19 33.17 33.17 3.9K
13:53 33.16 33.16 33.11 33.11 3.3K
13:54 33.12 33.12 33.09 33.12 4.2K
13:55 33.09 33.09 33.09 33.09 3.6K
13:57 33.07 33.08 33.07 33.08 1.4K
13:58 33.10 33.10 33.10 33.10 1.4K
14:01 33.07 33.07 33.05 33.06 7.0K
14:02 33.06 33.06 33.06 33.06 0.5K
14:03 33.06 33.07 33.06 33.06 6.1K
14:04 33.04 33.04 33.04 33.04 0.4K
14:05 33.03 33.03 33.03 33.03 0.9K
14:06 33.05 33.05 33.04 33.04 2.9K
14:07 33.04 33.04 33.04 33.04 3.8K
14:09 33.06 33.08 33.06 33.08 4.8K
14:10 33.09 33.10 33.09 33.10 4.5K
14:11 33.07 33.07 33.07 33.07 4.8K
14:15 33.11 33.11 33.11 33.11 1.1K
14:16 33.12 33.13 33.12 33.13 4.8K
14:17 33.14 33.15 33.14 33.15 1.7K
14:20 33.15 33.15 33.14 33.14 1.2K
14:21 33.16 33.16 33.15 33.15 3.4K
14:23 33.15 33.15 33.10 33.10 8.2K
14:24 33.11 33.11 33.09 33.09 5.4K
14:27 33.15 33.15 33.15 33.15 2.7K
14:30 33.16 33.16 33.16 33.16 3.0K
14:32 33.17 33.20 33.17 33.20 3.0K
14:33 33.19 33.20 33.19 33.20 0.8K
14:34 33.19 33.20 33.19 33.20 3.8K
14:36 33.21 33.22 33.21 33.22 3.2K
14:40 33.18 33.18 33.14 33.14 3.9K
14:41 33.15 33.15 33.15 33.15 0.8K
14:42 33.16 33.16 33.16 33.16 0.9K
14:43 33.14 33.14 33.13 33.13 2.1K
14:44 33.15 33.15 33.15 33.15 1.2K
14:45 33.13 33.14 33.13 33.14 0.5K
14:46 33.13 33.14 33.13 33.14 2.6K
14:48 33.18 33.18 33.18 33.18 0.3K
14:49 33.17 33.17 33.11 33.11 8.6K
14:50 33.13 33.13 33.13 33.13 3.5K
14:51 33.16 33.16 33.16 33.16 2.5K
14:52 33.17 33.18 33.17 33.17 13.0K
14:53 33.18 33.18 33.18 33.17 3.5K
14:54 33.19 33.19 33.19 33.19 0.9K
14:56 33.19 33.19 33.19 33.19 1.3K
14:57 33.20 33.20 33.20 33.20 1.5K
14:58 33.20 33.20 33.20 33.20 1.1K
14:59 33.20 33.20 33.20 33.20 1.0K
15:00 33.17 33.17 33.17 33.17 3.3K
15:01 33.17 33.17 33.17 33.17 3.4K
15:03 33.16 33.16 33.15 33.15 3.9K
15:04 33.21 33.21 33.21 33.21 0.2K
15:05 33.20 33.21 33.20 33.21 2.1K
15:06 33.20 33.20 33.20 33.20 3.5K
15:07 33.22 33.22 33.19 33.19 0.5K
15:08 33.19 33.19 33.19 33.19 0.4K
15:09 33.20 33.22 33.20 33.22 3.3K
15:10 33.22 33.22 33.21 33.21 4.0K
15:11 33.20 33.20 33.20 33.20 0.8K
15:12 33.18 33.18 33.18 33.18 0.8K
15:14 33.16 33.16 33.16 33.16 1.3K
15:15 33.17 33.17 33.14 33.14 3.8K
15:21 33.20 33.20 33.19 33.19 1.3K
15:22 33.20 33.20 33.20 33.20 3.9K
15:24 33.19 33.21 33.19 33.21 3.5K
15:25 33.20 33.20 33.20 33.20 0.2K
15:26 33.21 33.23 33.21 33.23 16.1K
15:27 33.23 33.23 33.23 33.23 0.3K
15:28 33.21 33.21 33.21 33.21 4.1K
15:29 33.23 33.25 33.23 33.24 10.9K
15:30 33.23 33.23 33.23 33.23 1.1K
15:31 33.23 33.27 33.23 33.26 6.0K
15:32 33.23 33.23 33.20 33.20 7.4K
15:33 33.20 33.21 33.20 33.20 3.7K
15:34 33.25 33.27 33.25 33.27 2.5K
15:35 33.28 33.29 33.28 33.29 22.0K
15:36 33.30 33.32 33.30 33.32 9.6K
15:37 33.30 33.31 33.30 33.31 8.1K
15:39 33.32 33.33 33.32 33.33 12.4K
15:41 33.32 33.32 33.32 33.32 1.9K
15:42 33.35 33.35 33.35 33.35 4.0K
15:43 33.37 33.37 33.37 33.37 5.7K
15:44 33.36 33.37 33.36 33.37 4.7K
15:45 33.37 33.37 33.37 33.37 5.7K
15:46 33.38 33.39 33.38 33.39 20.6K
15:48 33.38 33.38 33.38 33.38 1.1K
15:50 33.41 33.41 33.41 33.41 7.9K
15:51 33.41 33.42 33.41 33.42 12.1K
15:52 33.41 33.45 33.41 33.44 22.8K
15:53 33.44 33.45 33.44 33.45 22.5K
15:54 33.47 33.49 33.47 33.49 13.7K
15:55 33.47 33.47 33.45 33.46 16.3K
15:56 33.46 33.47 33.44 33.47 12.8K
15:57 33.46 33.49 33.46 33.49 9.0K
15:58 33.48 33.50 33.48 33.49 12.4K
15:59 33.50 33.50 33.47 33.48 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available