Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ Vereinigte Staaten →
32.43
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.22 20.22 20.22 20.22 27.3K
09:32 20.14 20.14 20.11 20.11 0.7K
09:33 20.14 20.14 20.13 20.13 6.9K
09:34 20.13 20.13 20.12 20.12 0.6K
09:35 20.17 20.17 20.16 20.16 0.8K
09:39 20.16 20.16 20.16 20.16 0.2K
09:40 20.17 20.17 20.13 20.13 0.7K
09:43 20.20 20.20 20.20 20.20 0.6K
09:48 20.19 20.19 20.19 20.19 0.4K
09:49 20.18 20.18 20.16 20.16 1.1K
09:50 20.14 20.14 20.14 20.14 0.3K
09:51 20.05 20.05 20.05 20.05 0.2K
09:52 20.02 20.02 20.02 20.02 0.5K
09:53 20.04 20.04 20.04 20.04 0.4K
09:56 20.01 20.02 20.01 20.02 5.9K
09:57 19.92 19.94 19.92 19.94 4.2K
09:59 19.97 19.97 19.97 19.97 0.3K
10:02 20.00 20.00 20.00 20.00 0.4K
10:05 19.91 19.91 19.88 19.88 2.2K
10:07 19.84 19.84 19.84 19.84 0.3K
10:13 19.89 19.89 19.89 19.89 0.5K
10:14 19.91 19.91 19.91 19.91 0.1K
10:15 19.92 19.92 19.92 19.92 3.4K
10:17 19.94 19.94 19.94 19.94 0.2K
10:18 19.90 19.90 19.90 19.90 0.2K
10:20 19.92 19.92 19.92 19.92 0.9K
10:27 20.01 20.01 20.01 20.01 0.4K
10:28 20.02 20.02 20.02 20.02 0.3K
10:32 19.97 19.97 19.97 19.97 0.2K
10:34 20.00 20.00 20.00 20.00 0.1K
10:38 19.92 19.92 19.92 19.92 0.5K
10:40 19.96 19.96 19.96 19.96 0.2K
10:42 19.95 19.95 19.95 19.95 0.3K
10:43 19.98 19.98 19.98 19.98 0.1K
10:48 19.83 19.83 19.83 19.83 1.8K
10:50 19.85 19.85 19.85 19.85 1.4K
10:52 19.86 19.86 19.86 19.86 2.0K
10:55 19.92 19.92 19.92 19.92 0.4K
10:56 19.87 19.87 19.87 19.87 6.5K
10:57 19.89 19.89 19.89 19.89 1.5K
10:58 19.88 19.88 19.88 19.88 3.1K
11:00 19.92 19.92 19.92 19.92 0.5K
11:01 19.88 19.88 19.88 19.88 0.3K
11:02 19.87 19.87 19.87 19.87 1.3K
11:08 19.79 19.79 19.79 19.79 2.3K
11:13 19.80 19.80 19.80 19.80 1.9K
11:17 19.65 19.65 19.65 19.65 0.4K
11:19 19.68 19.68 19.63 19.63 0.7K
11:20 19.67 19.67 19.67 19.67 0.2K
11:21 19.68 19.70 19.68 19.69 1.2K
11:23 19.67 19.67 19.67 19.67 0.1K
11:27 19.71 19.72 19.71 19.72 0.5K
11:30 19.75 19.75 19.75 19.75 0.1K
11:31 19.77 19.77 19.77 19.77 0.4K
11:41 19.75 19.76 19.75 19.76 2.5K
11:47 19.82 19.82 19.81 19.81 0.7K
11:48 19.78 19.78 19.78 19.77 0.3K
11:51 19.97 19.97 19.97 19.97 0.3K
11:52 19.97 19.97 19.97 19.97 0.7K
12:08 19.91 19.91 19.91 19.91 2.2K
12:15 19.83 19.83 19.83 19.83 0.2K
12:16 19.81 19.81 19.76 19.76 0.8K
12:17 19.76 19.76 19.76 19.76 0.6K
12:23 19.77 19.77 19.77 19.77 0.3K
12:32 19.76 19.76 19.76 19.76 0.3K
12:34 19.66 19.66 19.66 19.66 0.2K
12:36 19.69 19.71 19.69 19.71 0.3K
12:37 19.73 19.73 19.73 19.73 2.1K
12:38 19.71 19.71 19.71 19.71 0.5K
12:40 19.69 19.69 19.69 19.69 0.8K
12:48 19.75 19.75 19.75 19.75 0.9K
12:52 19.76 19.78 19.76 19.78 3.9K
13:03 19.72 19.72 19.72 19.72 0.5K
13:04 19.66 19.66 19.66 19.66 1.5K
13:11 19.72 19.72 19.72 19.72 1.2K
13:15 19.60 19.60 19.60 19.60 7.1K
13:24 19.67 19.67 19.67 19.67 4.3K
13:32 19.78 19.78 19.77 19.77 11.2K
13:36 19.73 19.73 19.73 19.73 1.1K
13:37 19.75 19.75 19.75 19.75 0.1K
13:40 19.75 19.75 19.75 19.75 0.2K
13:41 19.73 19.73 19.73 19.73 2.8K
13:48 19.61 19.61 19.61 19.61 0.1K
13:49 19.62 19.62 19.62 19.62 0.9K
13:51 19.57 19.57 19.57 19.57 1.1K
13:52 19.57 19.57 19.51 19.51 0.3K
13:53 19.50 19.51 19.50 19.51 5.1K
13:54 19.50 19.50 19.50 19.50 0.4K
13:55 19.50 19.50 19.50 19.50 0.3K
14:02 19.59 19.59 19.59 19.59 0.2K
14:08 19.67 19.67 19.67 19.67 0.3K
14:12 19.68 19.70 19.68 19.70 0.6K
14:13 19.68 19.68 19.68 19.68 1.5K
14:17 19.68 19.68 19.68 19.68 0.6K
14:19 19.68 19.68 19.68 19.68 0.1K
14:21 19.72 19.72 19.72 19.72 1.0K
14:22 19.76 19.76 19.75 19.75 2.3K
14:26 19.72 19.72 19.72 19.72 0.2K
14:29 19.76 19.77 19.76 19.77 1.6K
14:30 19.76 19.85 19.76 19.85 0.4K
14:31 19.87 19.87 19.87 19.87 0.7K
14:40 19.91 19.91 19.91 19.91 0.2K
14:41 19.85 19.85 19.85 19.85 0.2K
14:48 19.86 19.86 19.86 19.86 0.3K
14:51 19.97 19.97 19.97 19.97 0.1K
14:52 19.94 19.94 19.94 19.94 0.3K
14:57 19.91 19.91 19.91 19.91 0.3K
14:58 19.92 19.92 19.92 19.92 1.1K
15:05 19.92 19.92 19.92 19.92 0.4K
15:07 19.93 19.93 19.93 19.93 0.2K
15:10 19.98 19.98 19.98 19.98 1.4K
15:15 19.94 19.94 19.94 19.94 0.1K
15:17 19.95 19.95 19.95 19.95 5.6K
15:18 19.94 19.94 19.94 19.94 0.7K
15:19 19.96 19.96 19.96 19.96 0.8K
15:21 19.94 19.94 19.93 19.93 2.4K
15:22 19.94 19.94 19.94 19.94 0.1K
15:23 19.94 19.94 19.94 19.94 0.5K
15:26 19.90 19.90 19.88 19.88 0.4K
15:29 19.94 19.94 19.94 19.94 0.5K
15:30 19.90 19.90 19.90 19.90 1.1K
15:35 19.86 19.86 19.85 19.85 1.0K
15:39 19.85 19.85 19.85 19.85 2.0K
15:41 19.84 19.84 19.84 19.84 1.3K
15:43 19.82 19.82 19.78 19.78 0.4K
15:45 19.71 19.71 19.71 19.71 0.3K
15:47 19.76 19.76 19.76 19.76 0.5K
15:54 19.83 19.83 19.83 19.83 1.0K
15:57 19.86 19.88 19.86 19.88 1.5K
15:58 19.85 19.85 19.85 19.85 2.5K
15:59 19.84 19.84 19.84 19.84 4.8K
16:00 19.83 19.84 19.83 19.84 5.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar