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 19.84 19.86 19.84 19.86 18.6K
09:31 19.88 19.88 19.88 19.88 0.4K
09:32 19.85 19.85 19.85 19.85 0.2K
09:33 19.82 19.86 19.82 19.86 1.3K
09:35 19.84 19.85 19.84 19.85 0.7K
09:36 19.85 19.85 19.85 19.85 0.1K
09:37 19.85 19.85 19.82 19.82 2.0K
09:38 19.79 19.79 19.79 19.79 0.5K
09:40 19.83 19.83 19.83 19.83 0.8K
09:42 19.80 19.80 19.80 19.80 1.1K
09:43 19.79 19.79 19.79 19.79 1.5K
09:45 19.75 19.75 19.75 19.75 3.8K
09:52 19.64 19.64 19.64 19.64 0.2K
09:53 19.63 19.63 19.60 19.60 0.4K
09:56 19.62 19.62 19.61 19.61 2.4K
09:57 19.59 19.59 19.59 19.59 4.6K
10:03 19.59 19.61 19.59 19.61 0.8K
10:05 19.63 19.63 19.63 19.63 0.1K
10:07 19.60 19.60 19.60 19.60 0.1K
10:08 19.52 19.52 19.52 19.52 1.1K
10:12 19.56 19.56 19.56 19.56 0.2K
10:13 19.59 19.59 19.58 19.58 0.2K
10:14 19.59 19.59 19.59 19.59 1.2K
10:33 19.60 19.62 19.60 19.62 1.8K
10:35 19.59 19.59 19.59 19.59 4.8K
10:36 19.59 19.59 19.59 19.59 1.0K
10:38 19.56 19.57 19.56 19.57 1.5K
10:46 19.55 19.55 19.55 19.55 1.1K
10:51 19.48 19.48 19.48 19.48 1.0K
10:55 19.51 19.51 19.51 19.51 54.1K
10:56 19.50 19.50 19.50 19.50 2.9K
10:57 19.47 19.47 19.44 19.44 0.4K
10:59 19.47 19.47 19.43 19.43 4.3K
11:01 19.46 19.47 19.46 19.45 4.8K
11:02 19.44 19.44 19.44 19.44 0.3K
11:03 19.43 19.43 19.43 19.43 0.6K
11:06 19.48 19.48 19.48 19.48 0.5K
11:07 19.50 19.50 19.50 19.50 0.6K
11:08 19.53 19.53 19.53 19.53 0.4K
11:11 19.58 19.58 19.58 19.58 1.4K
11:15 19.54 19.54 19.54 19.54 0.6K
11:16 19.52 19.52 19.52 19.52 0.6K
11:21 19.57 19.57 19.57 19.57 0.4K
11:28 19.54 19.56 19.54 19.56 15.2K
11:29 19.55 19.56 19.55 19.56 1.9K
11:30 19.58 19.58 19.58 19.58 0.3K
11:31 19.55 19.55 19.54 19.54 2.1K
11:44 19.56 19.56 19.55 19.55 0.4K
11:48 19.49 19.49 19.49 19.49 0.6K
11:54 19.51 19.51 19.51 19.51 1.8K
12:01 19.47 19.47 19.47 19.47 0.4K
12:08 19.54 19.54 19.54 19.54 0.4K
12:13 19.54 19.54 19.54 19.54 1.1K
12:57 19.63 19.63 19.63 19.63 0.1K
12:58 19.62 19.62 19.62 19.61 1.1K
13:04 19.68 19.68 19.68 19.68 0.4K
13:06 19.63 19.63 19.63 19.63 0.3K
13:10 19.65 19.65 19.65 19.65 1.8K
13:13 19.70 19.70 19.70 19.70 0.1K
13:19 19.68 19.68 19.68 19.68 0.8K
13:25 19.71 19.71 19.71 19.71 0.2K
13:28 19.67 19.67 19.67 19.67 0.2K
13:29 19.68 19.68 19.68 19.68 0.4K
13:32 19.70 19.70 19.70 19.70 1.1K
13:37 19.64 19.64 19.64 19.64 0.3K
13:38 19.66 19.66 19.66 19.66 0.1K
13:40 19.66 19.66 19.66 19.66 0.1K
13:42 19.65 19.65 19.65 19.65 0.3K
13:47 19.63 19.63 19.63 19.63 0.3K
13:51 19.63 19.63 19.63 19.63 0.9K
14:00 19.64 19.64 19.64 19.64 0.7K
14:06 19.66 19.66 19.66 19.66 0.8K
14:17 19.72 19.75 19.72 19.75 3.0K
14:18 19.77 19.77 19.77 19.77 10.9K
14:26 19.80 19.80 19.80 19.80 1.1K
14:27 19.84 19.84 19.84 19.84 1.7K
14:29 19.87 19.87 19.86 19.86 0.7K
14:30 19.85 19.85 19.85 19.85 0.5K
14:31 19.81 19.81 19.81 19.81 0.7K
14:32 19.79 19.79 19.79 19.79 0.2K
14:34 19.75 19.75 19.75 19.75 0.5K
14:35 19.76 19.76 19.76 19.76 0.4K
14:49 19.78 19.78 19.76 19.76 0.7K
14:55 19.75 19.75 19.75 19.75 0.2K
15:03 19.77 19.77 19.77 19.77 0.3K
15:07 19.75 19.75 19.75 19.75 0.4K
15:14 19.75 19.75 19.75 19.75 2.6K
15:15 19.76 19.76 19.76 19.76 0.1K
15:17 19.75 19.75 19.75 19.75 0.1K
15:20 19.79 19.79 19.79 19.79 2.5K
15:24 19.81 19.81 19.80 19.80 3.3K
15:27 19.80 19.81 19.80 19.81 1.4K
15:28 19.78 19.78 19.78 19.78 0.3K
15:29 19.77 19.77 19.77 19.77 0.5K
15:30 19.76 19.76 19.76 19.76 0.5K
15:35 19.73 19.73 19.73 19.73 0.4K
15:36 19.73 19.73 19.73 19.73 0.8K
15:37 19.74 19.74 19.74 19.74 0.5K
15:38 19.74 19.74 19.74 19.74 0.2K
15:41 19.75 19.75 19.75 19.75 1.3K
15:45 19.75 19.75 19.75 19.75 0.4K
15:47 19.73 19.73 19.73 19.73 0.1K
15:49 19.74 19.74 19.74 19.74 0.5K
15:53 19.75 19.75 19.75 19.75 0.1K
15:56 19.73 19.73 19.73 19.73 1.4K
15:57 19.74 19.74 19.71 19.71 2.5K
15:58 19.71 19.71 19.71 19.71 0.7K
15:59 19.72 19.73 19.72 19.73 2.8K
16:00 19.73 19.73 19.73 19.73 2.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar