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 28.65 28.65 28.59 28.62 62.9K
09:31 28.60 28.60 28.57 28.58 8.6K
09:32 28.60 28.66 28.59 28.66 7.2K
09:33 28.67 28.67 28.64 28.64 8.6K
09:34 28.63 28.63 28.59 28.59 14.5K
09:35 28.60 28.60 28.55 28.57 19.0K
09:36 28.57 28.57 28.49 28.52 11.9K
09:37 28.51 28.52 28.50 28.51 5.3K
09:38 28.48 28.48 28.43 28.43 5.2K
09:39 28.43 28.43 28.39 28.40 7.3K
09:40 28.41 28.41 28.34 28.34 12.5K
09:41 28.36 28.39 28.34 28.39 21.1K
09:42 28.40 28.40 28.32 28.34 7.1K
09:43 28.36 28.36 28.26 28.27 20.1K
09:44 28.32 28.38 28.31 28.38 18.6K
09:45 28.36 28.42 28.36 28.39 11.3K
09:46 28.39 28.42 28.35 28.42 20.4K
09:47 28.42 28.42 28.38 28.41 16.1K
09:48 28.43 28.44 28.43 28.44 14.2K
09:49 28.42 28.42 28.42 28.42 1.7K
09:50 28.40 28.44 28.40 28.43 18.8K
09:51 28.45 28.45 28.37 28.38 6.0K
09:52 28.40 28.41 28.39 28.41 15.8K
09:54 28.40 28.40 28.40 28.40 4.8K
09:55 28.38 28.38 28.38 28.38 3.7K
09:56 28.38 28.39 28.38 28.39 5.8K
09:57 28.35 28.35 28.35 28.35 0.7K
09:58 28.35 28.41 28.35 28.41 7.8K
09:59 28.41 28.43 28.41 28.43 2.5K
10:00 28.47 28.47 28.44 28.45 1.4K
10:01 28.46 28.53 28.46 28.53 4.0K
10:02 28.49 28.51 28.48 28.48 5.0K
10:03 28.50 28.50 28.49 28.49 1.6K
10:04 28.51 28.51 28.51 28.51 2.0K
10:05 28.52 28.52 28.52 28.52 0.9K
10:06 28.54 28.58 28.54 28.58 3.3K
10:07 28.58 28.58 28.57 28.57 1.5K
10:08 28.55 28.55 28.55 28.55 0.5K
10:09 28.61 28.61 28.59 28.59 1.1K
10:10 28.58 28.62 28.58 28.62 2.8K
10:11 28.63 28.65 28.63 28.64 4.9K
10:12 28.65 28.65 28.63 28.63 3.8K
10:13 28.62 28.64 28.62 28.64 1.8K
10:14 28.67 28.67 28.66 28.66 1.6K
10:15 28.68 28.75 28.68 28.75 7.7K
10:16 28.80 28.80 28.75 28.75 9.7K
10:17 28.76 28.76 28.76 28.76 3.1K
10:18 28.72 28.72 28.72 28.72 1.1K
10:19 28.78 28.78 28.78 28.78 4.2K
10:21 28.79 28.80 28.79 28.80 0.5K
10:22 28.77 28.77 28.76 28.76 2.9K
10:23 28.78 28.78 28.75 28.78 3.4K
10:24 28.75 28.80 28.75 28.80 7.1K
10:25 28.78 28.78 28.78 28.78 0.9K
10:26 28.79 28.79 28.78 28.78 1.2K
10:27 28.78 28.80 28.78 28.78 2.9K
10:28 28.74 28.75 28.73 28.75 16.9K
10:29 28.73 28.73 28.73 28.73 5.2K
10:30 28.72 28.72 28.72 28.72 0.5K
10:31 28.74 28.74 28.74 28.74 2.6K
10:32 28.76 28.78 28.76 28.78 7.1K
10:33 28.78 28.79 28.77 28.79 3.6K
10:35 28.79 28.79 28.78 28.78 3.2K
10:36 28.77 28.77 28.75 28.75 16.3K
10:37 28.74 28.74 28.73 28.73 1.2K
10:38 28.72 28.74 28.72 28.74 2.6K
10:39 28.75 28.75 28.74 28.74 5.0K
10:40 28.74 28.74 28.73 28.73 1.3K
10:41 28.74 28.74 28.72 28.73 3.7K
10:42 28.78 28.81 28.78 28.81 28.6K
10:43 28.79 28.79 28.77 28.77 1.6K
10:44 28.77 28.77 28.77 28.77 0.9K
10:45 28.77 28.77 28.77 28.77 1.1K
10:46 28.77 28.77 28.77 28.77 3.3K
10:47 28.76 28.76 28.76 28.76 3.2K
10:48 28.76 28.78 28.76 28.78 2.4K
10:49 28.76 28.76 28.75 28.75 4.1K
10:50 28.74 28.74 28.74 28.74 1.2K
10:51 28.72 28.72 28.72 28.72 1.6K
10:52 28.72 28.73 28.71 28.73 3.4K
10:53 28.71 28.71 28.71 28.71 0.7K
10:55 28.75 28.75 28.75 28.75 1.9K
10:57 28.78 28.78 28.77 28.77 0.4K
10:58 28.78 28.78 28.78 28.78 0.6K
11:00 28.76 28.77 28.76 28.77 3.1K
11:02 28.72 28.72 28.68 28.68 1.4K
11:03 28.69 28.72 28.69 28.71 3.2K
11:04 28.73 28.73 28.70 28.70 4.6K
11:05 28.70 28.73 28.70 28.73 1.5K
11:06 28.71 28.71 28.69 28.69 1.0K
11:07 28.70 28.70 28.69 28.69 1.2K
11:08 28.64 28.64 28.61 28.62 3.1K
11:09 28.64 28.64 28.64 28.64 0.6K
11:10 28.63 28.64 28.63 28.64 3.2K
11:13 28.69 28.69 28.69 28.69 6.7K
11:14 28.68 28.68 28.67 28.67 1.1K
11:15 28.68 28.68 28.68 28.68 0.9K
11:17 28.68 28.68 28.68 28.68 4.3K
11:19 28.66 28.67 28.66 28.67 2.3K
11:20 28.61 28.61 28.60 28.60 0.8K
11:21 28.62 28.63 28.59 28.59 2.3K
11:23 28.60 28.61 28.60 28.61 2.4K
11:24 28.60 28.60 28.57 28.57 3.0K
11:27 28.54 28.54 28.54 28.54 1.0K
11:29 28.57 28.57 28.57 28.57 0.5K
11:30 28.58 28.62 28.58 28.62 1.1K
11:31 28.58 28.58 28.58 28.58 0.4K
11:32 28.61 28.61 28.61 28.61 2.5K
11:35 28.67 28.67 28.66 28.66 1.2K
11:37 28.69 28.69 28.69 28.69 1.1K
11:39 28.68 28.68 28.68 28.68 5.1K
11:42 28.69 28.69 28.68 28.68 3.4K
11:44 28.67 28.67 28.67 28.67 0.8K
11:45 28.64 28.64 28.64 28.64 1.0K
11:46 28.63 28.63 28.63 28.63 0.3K
11:47 28.64 28.64 28.64 28.64 2.9K
11:50 28.67 28.67 28.67 28.67 0.6K
11:51 28.68 28.68 28.68 28.68 0.7K
11:53 28.65 28.65 28.65 28.65 0.8K
11:54 28.64 28.65 28.64 28.65 0.9K
11:55 28.66 28.66 28.66 28.66 0.5K
11:57 28.64 28.65 28.64 28.64 5.8K
11:58 28.67 28.67 28.67 28.67 1.2K
11:59 28.66 28.66 28.66 28.66 0.9K
12:01 28.67 28.67 28.64 28.64 2.7K
12:02 28.69 28.69 28.68 28.68 0.6K
12:03 28.65 28.65 28.65 28.65 1.3K
12:04 28.64 28.64 28.64 28.64 1.4K
12:06 28.70 28.70 28.70 28.70 2.0K
12:09 28.67 28.67 28.67 28.67 0.6K
12:10 28.67 28.67 28.67 28.67 0.3K
12:11 28.66 28.66 28.66 28.66 0.5K
12:13 28.65 28.65 28.65 28.65 1.7K
12:16 28.59 28.59 28.59 28.59 1.8K
12:17 28.57 28.57 28.57 28.57 0.3K
12:18 28.58 28.58 28.58 28.58 1.4K
12:20 28.57 28.57 28.57 28.57 0.9K
12:21 28.57 28.57 28.55 28.55 2.4K
12:22 28.57 28.57 28.57 28.57 0.9K
12:23 28.54 28.54 28.52 28.52 0.6K
12:24 28.52 28.52 28.49 28.49 3.1K
12:25 28.53 28.53 28.53 28.53 1.9K
12:26 28.46 28.46 28.46 28.46 1.5K
12:27 28.45 28.45 28.43 28.43 2.0K
12:28 28.46 28.46 28.44 28.45 5.8K
12:29 28.46 28.46 28.41 28.42 5.2K
12:30 28.42 28.46 28.42 28.46 3.5K
12:31 28.45 28.45 28.45 28.45 1.3K
12:32 28.47 28.47 28.46 28.46 0.9K
12:33 28.47 28.47 28.46 28.46 1.5K
12:34 28.47 28.48 28.47 28.48 1.2K
12:35 28.48 28.48 28.45 28.45 1.0K
12:36 28.45 28.45 28.44 28.44 5.5K
12:37 28.42 28.44 28.42 28.44 2.5K
12:38 28.45 28.45 28.43 28.43 3.5K
12:39 28.41 28.41 28.41 28.41 1.2K
12:40 28.37 28.37 28.32 28.32 12.9K
12:41 28.33 28.33 28.32 28.32 1.3K
12:42 28.33 28.33 28.31 28.32 4.0K
12:43 28.33 28.33 28.31 28.31 12.3K
12:45 28.34 28.34 28.32 28.32 9.2K
12:46 28.32 28.32 28.24 28.26 12.9K
12:47 28.24 28.25 28.17 28.19 8.7K
12:48 28.22 28.24 28.22 28.23 8.5K
12:49 28.24 28.27 28.24 28.27 8.2K
12:50 28.25 28.28 28.25 28.27 8.9K
12:51 28.26 28.27 28.26 28.27 2.6K
12:52 28.28 28.33 28.28 28.28 3.5K
12:53 28.28 28.28 28.26 28.26 6.5K
12:54 28.23 28.23 28.22 28.22 1.4K
12:55 28.20 28.21 28.20 28.21 1.3K
12:56 28.19 28.20 28.18 28.18 3.1K
12:57 28.19 28.19 28.15 28.15 5.5K
12:58 28.17 28.22 28.17 28.22 6.8K
13:00 28.22 28.22 28.21 28.21 5.7K
13:04 28.17 28.19 28.17 28.19 0.8K
13:05 28.18 28.18 28.14 28.15 4.6K
13:06 28.15 28.18 28.15 28.18 13.0K
13:07 28.20 28.20 28.16 28.16 2.7K
13:08 28.12 28.13 28.08 28.08 4.6K
13:09 28.11 28.11 28.10 28.11 11.2K
13:10 28.13 28.13 28.13 28.13 0.7K
13:11 28.13 28.13 28.07 28.08 5.1K
13:12 28.13 28.13 28.09 28.10 38.0K
13:13 28.08 28.11 28.08 28.11 3.2K
13:14 28.09 28.12 27.95 27.95 42.7K
13:15 27.92 28.05 27.92 28.01 42.0K
13:16 28.03 28.03 27.97 27.97 11.8K
13:17 27.98 28.01 27.98 28.01 4.1K
13:18 28.04 28.04 27.98 28.00 20.4K
13:19 27.99 28.00 27.97 27.97 4.6K
13:20 27.99 27.99 27.86 27.88 31.6K
13:21 27.94 27.94 27.77 27.79 59.3K
13:22 27.85 27.89 27.84 27.88 45.2K
13:23 27.91 27.95 27.89 27.94 58.8K
13:24 27.93 27.94 27.92 27.94 9.2K
13:25 27.98 28.02 27.98 28.01 22.0K
13:26 28.01 28.02 28.00 28.00 9.4K
13:27 28.00 28.00 27.96 27.96 2.3K
13:29 27.95 27.95 27.95 27.95 0.7K
13:30 27.96 27.97 27.96 27.97 3.0K
13:31 27.92 27.92 27.87 27.88 8.9K
13:32 27.88 27.90 27.88 27.88 4.8K
13:33 27.87 27.87 27.84 27.84 6.4K
13:34 27.81 27.81 27.79 27.80 5.6K
13:35 27.84 27.84 27.81 27.81 13.2K
13:36 27.80 27.80 27.68 27.69 27.4K
13:37 27.66 27.77 27.66 27.75 39.9K
13:38 27.80 27.81 27.77 27.79 15.0K
13:39 27.79 27.79 27.72 27.73 15.2K
13:40 27.80 27.80 27.73 27.73 29.3K
13:41 27.74 27.74 27.71 27.74 13.4K
13:42 27.74 27.76 27.70 27.70 19.5K
13:43 27.71 27.72 27.70 27.71 4.9K
13:44 27.75 27.75 27.67 27.67 23.2K
13:45 27.70 27.70 27.63 27.65 11.6K
13:46 27.67 27.70 27.66 27.68 11.3K
13:47 27.72 27.72 27.64 27.64 11.4K
13:48 27.69 27.69 27.65 27.65 12.6K
13:49 27.66 27.66 27.57 27.60 37.0K
13:50 27.61 27.67 27.61 27.67 11.3K
13:51 27.68 27.68 27.60 27.63 12.2K
13:52 27.64 27.64 27.56 27.60 12.1K
13:53 27.60 27.60 27.58 27.58 6.0K
13:54 27.60 27.61 27.57 27.61 11.7K
13:55 27.62 27.62 27.54 27.55 13.4K
13:56 27.55 27.55 27.53 27.55 19.0K
13:57 27.55 27.55 27.41 27.41 69.6K
13:58 27.42 27.52 27.42 27.46 31.4K
13:59 27.46 27.49 27.46 27.49 12.8K
14:00 27.48 27.51 27.46 27.46 10.4K
14:01 27.51 27.51 27.42 27.42 38.5K
14:02 27.42 27.45 27.41 27.45 11.4K
14:03 27.46 27.46 27.42 27.42 12.2K
14:04 27.44 27.50 27.38 27.41 29.0K
14:05 27.42 27.42 27.40 27.40 3.4K
14:06 27.47 27.52 27.47 27.52 9.4K
14:07 27.50 27.53 27.50 27.53 4.3K
14:08 27.52 27.56 27.51 27.55 5.8K
14:09 27.57 27.57 27.48 27.50 15.6K
14:10 27.47 27.47 27.47 27.47 2.6K
14:11 27.48 27.48 27.44 27.44 7.5K
14:12 27.42 27.46 27.40 27.46 6.9K
14:13 27.44 27.44 27.44 27.44 2.9K
14:14 27.49 27.64 27.49 27.64 17.1K
14:15 27.60 27.62 27.60 27.62 1.5K
14:16 27.56 27.56 27.56 27.56 3.5K
14:18 27.61 27.61 27.61 27.61 3.8K
14:19 27.66 27.71 27.66 27.71 2.8K
14:20 27.68 27.76 27.68 27.75 9.3K
14:21 27.80 27.80 27.76 27.80 13.0K
14:22 27.78 27.78 27.78 27.78 2.8K
14:23 27.71 27.76 27.71 27.76 9.4K
14:24 27.81 27.87 27.81 27.87 12.1K
14:25 27.85 27.85 27.83 27.83 18.3K
14:26 27.85 27.86 27.85 27.85 1.8K
14:27 27.85 27.85 27.85 27.85 1.5K
14:28 27.80 27.81 27.80 27.81 0.5K
14:29 27.81 27.81 27.80 27.80 2.3K
14:30 27.83 27.83 27.81 27.81 1.2K
14:31 27.82 27.83 27.82 27.83 6.7K
14:32 27.82 27.82 27.77 27.77 8.4K
14:33 27.78 27.78 27.74 27.75 9.3K
14:34 27.78 27.78 27.75 27.75 3.9K
14:35 27.73 27.76 27.73 27.76 14.4K
14:37 27.79 27.79 27.79 27.79 0.7K
14:38 27.80 27.80 27.80 27.80 1.8K
14:39 27.79 27.79 27.79 27.79 0.9K
14:40 27.80 27.86 27.80 27.85 17.4K
14:41 27.85 27.91 27.85 27.91 2.3K
14:42 27.89 27.90 27.89 27.90 4.4K
14:44 27.86 27.87 27.86 27.87 6.9K
14:45 27.85 27.85 27.85 27.85 0.6K
14:46 27.83 27.83 27.80 27.80 4.7K
14:47 27.86 27.86 27.86 27.86 0.8K
14:48 27.87 27.88 27.87 27.88 1.4K
14:49 27.89 27.94 27.89 27.94 14.8K
14:50 27.98 27.98 27.96 27.96 1.4K
14:51 27.93 27.94 27.93 27.94 3.7K
14:52 27.99 28.01 27.99 28.00 13.1K
14:53 28.01 28.07 28.00 28.06 18.9K
14:54 28.06 28.07 28.05 28.05 7.2K
14:55 28.03 28.05 28.03 28.04 2.9K
14:56 28.09 28.09 28.09 28.09 11.4K
14:57 28.04 28.07 28.04 28.07 8.2K
14:58 28.11 28.11 28.11 28.11 1.7K
15:00 28.11 28.16 28.10 28.16 3.0K
15:01 28.15 28.20 28.15 28.20 2.6K
15:02 28.20 28.20 28.18 28.18 6.7K
15:03 28.16 28.16 28.15 28.15 6.9K
15:06 28.19 28.19 28.19 28.19 1.7K
15:08 28.15 28.15 28.14 28.14 4.9K
15:09 28.15 28.15 28.15 28.15 3.5K
15:10 28.15 28.15 28.15 28.15 5.6K
15:11 28.14 28.14 28.14 28.14 0.5K
15:13 28.12 28.12 28.12 28.12 0.4K
15:14 28.11 28.11 28.11 28.11 3.1K
15:15 28.07 28.08 28.07 28.08 4.4K
15:19 28.16 28.16 28.16 28.16 0.9K
15:20 28.18 28.20 28.18 28.20 4.2K
15:21 28.19 28.19 28.19 28.19 0.2K
15:23 28.24 28.24 28.24 28.24 2.2K
15:24 28.22 28.22 28.22 28.22 2.4K
15:26 28.27 28.27 28.23 28.23 6.1K
15:27 28.22 28.22 28.22 28.22 2.3K
15:28 28.23 28.25 28.23 28.25 2.8K
15:29 28.27 28.27 28.24 28.24 6.1K
15:30 28.23 28.24 28.23 28.24 1.7K
15:31 28.24 28.24 28.24 28.24 5.8K
15:32 28.20 28.20 28.20 28.20 0.7K
15:33 28.19 28.19 28.19 28.19 0.4K
15:34 28.18 28.18 28.18 28.18 0.4K
15:35 28.19 28.19 28.19 28.19 1.7K
15:36 28.17 28.17 28.17 28.17 0.7K
15:38 28.17 28.17 28.17 28.17 2.5K
15:39 28.21 28.23 28.21 28.23 5.8K
15:41 28.18 28.18 28.14 28.14 4.1K
15:45 28.15 28.15 28.14 28.14 1.7K
15:46 28.11 28.11 28.11 28.11 3.1K
15:47 28.12 28.12 28.12 28.12 2.0K
15:50 28.11 28.11 28.10 28.10 1.0K
15:51 28.09 28.09 28.05 28.05 6.0K
15:52 28.05 28.05 28.05 28.05 1.8K
15:53 28.05 28.05 28.05 28.05 2.0K
15:54 28.07 28.08 28.07 28.07 9.2K
15:55 28.06 28.10 28.05 28.10 12.8K
15:56 28.10 28.10 28.07 28.09 9.5K
15:57 28.09 28.09 28.08 28.08 1.3K
15:58 28.08 28.10 28.05 28.10 24.6K
15:59 28.08 28.08 28.00 28.07 70.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available