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 19.97 19.97 19.97 19.97 8.2K
09:31 19.97 20.02 19.97 20.02 1.3K
09:32 20.02 20.04 20.02 20.04 2.2K
09:33 19.96 19.96 19.96 19.96 4.4K
09:34 19.96 19.96 19.96 19.96 0.5K
09:35 19.93 19.93 19.93 19.93 0.5K
09:36 19.97 19.97 19.97 19.97 0.9K
09:39 20.00 20.00 19.99 19.99 0.5K
09:40 20.01 20.02 20.00 20.00 1.6K
09:41 20.03 20.03 20.03 20.03 3.3K
09:42 20.02 20.02 20.02 20.02 0.7K
09:47 20.00 20.00 20.00 20.00 0.1K
09:48 20.00 20.00 20.00 20.00 1.2K
09:53 20.05 20.05 20.04 20.04 0.5K
09:54 20.04 20.04 20.01 20.01 4.8K
09:55 20.01 20.01 20.00 20.01 3.0K
09:58 19.98 19.98 19.98 19.98 1.0K
10:01 19.90 19.90 19.90 19.90 0.4K
10:02 19.74 19.74 19.74 19.74 0.1K
10:04 19.75 19.75 19.75 19.75 0.7K
10:05 19.76 19.76 19.76 19.76 0.4K
10:07 19.82 19.82 19.82 19.82 0.8K
10:08 19.80 19.83 19.80 19.83 2.7K
10:13 19.68 19.68 19.62 19.63 6.1K
10:14 19.67 19.67 19.67 19.67 0.8K
10:15 19.68 19.68 19.68 19.68 0.3K
10:16 19.64 19.64 19.64 19.64 0.8K
10:17 19.60 19.60 19.60 19.60 1.0K
10:19 19.59 19.59 19.59 19.59 0.2K
10:20 19.58 19.60 19.51 19.51 3.7K
10:21 19.52 19.52 19.52 19.52 0.9K
10:22 19.54 19.61 19.54 19.60 6.4K
10:23 19.58 19.58 19.58 19.58 0.2K
10:24 19.62 19.62 19.62 19.61 1.0K
10:26 19.67 19.67 19.67 19.67 1.4K
10:29 19.67 19.67 19.67 19.67 0.2K
10:32 19.68 19.68 19.68 19.68 0.4K
10:40 19.64 19.64 19.64 19.64 0.3K
10:41 19.65 19.67 19.65 19.67 1.1K
10:46 19.65 19.65 19.65 19.65 1.2K
10:53 19.65 19.65 19.58 19.58 4.4K
10:54 19.55 19.55 19.54 19.54 0.7K
10:55 19.52 19.52 19.50 19.50 0.7K
10:57 19.49 19.49 19.49 19.49 1.1K
10:58 19.51 19.51 19.51 19.51 0.1K
11:01 19.46 19.46 19.46 19.45 0.3K
11:05 19.38 19.38 19.38 19.38 0.2K
11:07 19.46 19.46 19.46 19.46 0.3K
11:12 19.48 19.48 19.48 19.48 0.6K
11:20 19.56 19.56 19.55 19.55 0.2K
11:21 19.53 19.53 19.53 19.53 0.6K
11:23 19.52 19.52 19.52 19.52 0.4K
11:25 19.48 19.48 19.48 19.48 0.7K
11:27 19.50 19.50 19.50 19.50 0.3K
11:29 19.46 19.46 19.46 19.46 0.1K
11:30 19.49 19.49 19.49 19.49 0.2K
11:31 19.48 19.48 19.48 19.48 2.4K
11:36 19.45 19.45 19.45 19.45 0.3K
11:40 19.51 19.51 19.51 19.51 0.2K
11:43 19.47 19.47 19.47 19.47 0.1K
11:44 19.48 19.48 19.48 19.48 1.0K
11:48 19.42 19.42 19.42 19.42 0.6K
11:55 19.36 19.36 19.36 19.36 0.5K
11:58 19.38 19.38 19.38 19.38 0.2K
11:59 19.33 19.33 19.33 19.33 0.4K
12:00 19.34 19.34 19.34 19.34 0.1K
12:01 19.36 19.36 19.36 19.36 0.3K
12:02 19.36 19.36 19.36 19.36 0.2K
12:03 19.34 19.34 19.34 19.34 0.2K
12:04 19.36 19.36 19.36 19.36 0.1K
12:05 19.30 19.30 19.30 19.30 0.6K
12:06 19.26 19.26 19.26 19.26 0.2K
12:07 19.30 19.30 19.30 19.30 0.4K
12:08 19.36 19.36 19.36 19.36 0.2K
12:12 19.28 19.28 19.28 19.28 0.1K
12:14 19.27 19.27 19.27 19.27 3.7K
12:15 19.22 19.22 19.22 19.22 0.2K
12:16 19.23 19.23 19.23 19.23 1.3K
12:18 19.18 19.18 19.14 19.15 1.4K
12:19 19.16 19.16 19.16 19.16 0.6K
12:20 19.14 19.14 19.14 19.14 0.5K
12:21 19.14 19.14 19.14 19.14 0.5K
12:24 19.15 19.15 19.15 19.15 0.6K
12:25 19.16 19.16 19.12 19.12 2.5K
12:28 19.18 19.18 19.18 19.18 1.1K
12:29 19.21 19.21 19.21 19.21 0.3K
12:31 19.22 19.23 19.22 19.23 0.6K
12:32 19.23 19.23 19.23 19.23 0.2K
12:36 19.23 19.25 19.23 19.25 1.3K
12:37 19.26 19.26 19.26 19.26 1.2K
12:39 19.26 19.26 19.26 19.26 0.6K
12:43 19.26 19.26 19.26 19.26 0.2K
12:44 19.25 19.25 19.25 19.25 0.3K
12:45 19.26 19.26 19.26 19.26 0.2K
12:46 19.27 19.27 19.27 19.27 0.5K
12:47 19.26 19.26 19.26 19.26 0.1K
12:48 19.28 19.28 19.28 19.28 0.2K
12:49 19.27 19.27 19.26 19.26 1.4K
12:50 19.26 19.26 19.26 19.26 0.6K
12:52 19.24 19.24 19.24 19.24 0.8K
13:00 19.23 19.23 19.23 19.23 0.1K
13:02 19.27 19.28 19.27 19.28 3.1K
13:04 19.29 19.29 19.29 19.29 0.7K
13:05 19.30 19.30 19.30 19.30 2.8K
13:06 19.34 19.34 19.34 19.34 0.7K
13:07 19.32 19.32 19.32 19.32 0.4K
13:13 19.33 19.33 19.33 19.33 0.7K
13:14 19.32 19.33 19.32 19.33 0.8K
13:15 19.34 19.34 19.33 19.33 6.6K
13:25 19.37 19.37 19.37 19.37 0.5K
13:26 19.35 19.35 19.35 19.35 0.4K
13:29 19.32 19.32 19.32 19.32 0.4K
13:32 19.32 19.32 19.32 19.32 0.3K
13:34 19.35 19.35 19.35 19.35 1.5K
13:48 19.26 19.26 19.26 19.26 1.3K
13:50 19.28 19.28 19.28 19.28 0.6K
13:51 19.28 19.28 19.28 19.28 0.1K
13:52 19.28 19.28 19.28 19.28 0.7K
14:01 19.18 19.18 19.18 19.18 0.3K
14:04 19.20 19.20 19.20 19.20 0.4K
14:05 19.21 19.21 19.21 19.21 0.2K
14:07 19.16 19.16 19.16 19.16 3.2K
14:08 19.19 19.19 19.19 19.19 1.0K
14:10 19.20 19.20 19.20 19.20 0.4K
14:12 19.19 19.19 19.19 19.19 0.1K
14:15 19.17 19.17 19.17 19.17 0.3K
14:20 19.12 19.12 19.12 19.12 0.5K
14:21 19.13 19.13 19.13 19.13 0.9K
14:24 19.19 19.19 19.19 19.19 1.0K
14:25 19.19 19.20 19.19 19.19 1.7K
14:38 19.17 19.17 19.17 19.17 0.3K
14:39 19.17 19.17 19.17 19.17 0.3K
14:41 19.08 19.08 19.08 19.08 0.6K
14:56 19.09 19.09 19.09 19.09 1.6K
14:57 19.12 19.12 19.12 19.12 0.3K
14:58 19.08 19.08 19.08 19.08 8.7K
15:00 19.08 19.08 19.08 19.08 1.5K
15:01 19.02 19.02 19.01 19.01 0.8K
15:04 18.98 18.98 18.98 18.98 2.4K
15:07 18.88 18.88 18.88 18.88 0.4K
15:08 18.90 18.90 18.90 18.90 0.7K
15:09 18.93 18.93 18.93 18.93 0.2K
15:11 18.91 18.91 18.91 18.91 0.4K
15:16 18.96 18.98 18.96 18.98 1.0K
15:17 18.97 18.97 18.97 18.97 1.7K
15:20 18.93 18.93 18.93 18.93 0.8K
15:25 18.91 18.91 18.91 18.91 2.3K
15:30 18.78 18.78 18.78 18.77 1.5K
15:31 18.76 18.76 18.76 18.76 4.0K
15:34 18.79 18.79 18.79 18.79 0.1K
15:35 18.83 18.83 18.82 18.82 0.7K
15:36 18.82 18.82 18.80 18.80 1.5K
15:37 18.76 18.76 18.76 18.76 1.3K
15:40 18.74 18.74 18.74 18.74 3.9K
15:41 18.73 18.73 18.73 18.73 5.9K
15:47 18.70 18.72 18.70 18.72 1.8K
15:48 18.70 18.70 18.66 18.66 4.4K
15:49 18.60 18.61 18.59 18.59 2.6K
15:50 18.64 18.64 18.62 18.63 0.8K
15:51 18.60 18.67 18.60 18.67 1.7K
15:56 18.58 18.58 18.58 18.58 2.1K
15:57 18.58 18.61 18.58 18.59 5.3K
15:58 18.55 18.55 18.55 18.55 0.4K
15:59 18.55 18.55 18.51 18.54 9.2K
16:00 18.56 18.58 18.56 18.58 14.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar