Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ Vereinigte Staaten →
28.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.77 10.77 10.73 10.75 37.6K
09:31 10.76 10.78 10.76 10.77 1.7K
09:32 10.87 10.87 10.87 10.87 5.9K
09:36 10.76 10.78 10.73 10.73 15.2K
09:37 10.73 10.74 10.73 10.74 10.2K
09:38 10.76 10.76 10.73 10.74 9.4K
09:39 10.72 10.76 10.72 10.76 7.4K
09:40 10.77 10.77 10.75 10.75 9.4K
09:41 10.74 10.74 10.72 10.72 0.8K
09:42 10.72 10.72 10.71 10.71 3.9K
09:43 10.70 10.70 10.68 10.68 2.3K
09:44 10.66 10.69 10.66 10.69 4.2K
09:45 10.71 10.71 10.71 10.71 3.8K
09:46 10.71 10.77 10.71 10.77 8.3K
09:47 10.81 10.85 10.81 10.82 6.6K
09:48 10.82 10.85 10.82 10.85 4.4K
09:49 10.85 10.85 10.85 10.85 2.0K
09:50 10.83 10.89 10.83 10.89 7.2K
09:51 10.95 11.07 10.95 11.04 6.9K
09:53 11.03 11.07 11.03 11.07 3.2K
09:54 11.08 11.08 11.07 11.06 3.4K
09:56 11.07 11.08 11.07 11.08 8.1K
09:57 11.09 11.10 11.09 11.10 0.9K
09:58 11.08 11.11 11.08 11.11 12.9K
09:59 11.14 11.14 11.14 11.14 1.2K
10:00 11.16 11.16 11.16 11.16 1.5K
10:01 11.12 11.12 11.08 11.08 7.2K
10:02 11.09 11.09 11.05 11.06 10.0K
10:03 11.05 11.07 11.05 11.07 4.0K
10:04 11.06 11.10 11.06 11.07 11.9K
10:05 11.07 11.07 11.07 11.07 2.3K
10:06 11.10 11.10 11.10 11.10 0.6K
10:07 11.08 11.08 11.08 11.08 3.3K
10:08 11.10 11.10 11.10 11.10 0.2K
10:09 11.11 11.11 11.11 11.11 0.7K
10:10 11.13 11.23 11.13 11.20 6.7K
10:11 11.24 11.40 11.24 11.40 5.4K
10:12 11.39 11.41 11.33 11.41 2.4K
10:13 11.42 11.42 11.37 11.41 3.5K
10:14 11.36 11.36 11.36 11.36 0.8K
10:15 11.44 11.49 11.44 11.49 1.1K
10:17 11.55 11.59 11.55 11.59 0.8K
10:18 11.56 11.56 11.56 11.56 0.1K
10:19 11.45 11.45 11.45 11.45 0.2K
10:21 11.46 11.46 11.46 11.46 0.1K
10:22 11.28 11.28 11.28 11.28 0.1K
10:24 11.23 11.23 11.23 11.23 0.3K
10:25 11.29 11.29 11.29 11.29 0.5K
10:26 11.31 11.31 11.31 11.31 1.3K
10:29 11.17 11.17 11.17 11.17 0.5K
10:30 11.17 11.17 11.16 11.16 6.4K
10:32 11.29 11.30 11.29 11.30 5.3K
10:33 11.34 11.40 11.34 11.40 1.8K
10:36 11.12 11.15 11.12 11.15 23.4K
10:39 11.13 11.13 11.13 11.13 7.4K
10:40 11.14 11.14 11.14 11.14 2.3K
10:41 11.12 11.12 11.12 11.12 9.7K
10:42 11.13 11.13 11.13 11.13 5.8K
10:43 11.17 11.17 11.17 11.17 0.8K
10:45 11.23 11.24 11.19 11.19 10.5K
10:47 11.18 11.18 11.18 11.18 3.9K
10:50 11.20 11.20 11.20 11.20 6.6K
10:52 11.24 11.24 11.24 11.24 9.5K
10:54 11.31 11.31 11.31 11.31 0.4K
10:55 11.28 11.28 11.28 11.28 4.9K
10:56 11.23 11.23 11.23 11.23 2.0K
10:57 11.25 11.25 11.25 11.25 3.6K
10:58 11.25 11.25 11.24 11.24 14.4K
11:00 11.24 11.25 11.23 11.25 4.3K
11:02 11.29 11.29 11.29 11.29 3.4K
11:04 11.29 11.29 11.29 11.29 2.3K
11:05 11.26 11.26 11.26 11.26 0.4K
11:06 11.19 11.19 11.19 11.19 0.6K
11:07 11.17 11.17 11.17 11.17 0.9K
11:09 11.15 11.15 11.15 11.15 4.7K
11:13 11.25 11.25 11.25 11.25 1.0K
11:14 11.16 11.16 11.10 11.10 2.1K
11:15 11.10 11.11 11.02 11.02 21.4K
11:17 11.06 11.11 11.06 11.11 9.8K
11:18 11.11 11.11 11.10 11.10 1.3K
11:20 11.14 11.15 11.14 11.15 3.9K
11:21 11.14 11.15 11.14 11.15 2.6K
11:22 11.12 11.12 11.12 11.12 1.6K
11:25 11.08 11.08 11.08 11.08 5.4K
11:26 11.06 11.06 11.06 11.06 0.3K
11:28 11.07 11.07 11.07 11.07 2.5K
11:29 11.06 11.06 11.06 11.06 0.6K
11:30 11.08 11.08 11.08 11.08 0.7K
11:31 11.09 11.11 11.09 11.11 4.6K
11:32 11.10 11.10 11.10 11.10 1.3K
11:33 11.13 11.13 11.12 11.12 7.2K
11:34 11.11 11.12 11.11 11.12 8.0K
11:35 11.16 11.16 11.16 11.16 0.7K
11:36 11.17 11.17 11.17 11.17 3.4K
11:37 11.16 11.17 11.16 11.16 2.0K
11:38 11.20 11.20 11.20 11.20 8.1K
11:39 11.15 11.16 11.15 11.15 6.0K
11:40 11.17 11.19 11.17 11.19 3.0K
11:42 11.22 11.22 11.22 11.22 3.1K
11:43 11.23 11.23 11.23 11.23 3.0K
11:44 11.23 11.23 11.23 11.23 0.2K
11:45 11.23 11.23 11.20 11.20 6.2K
11:46 11.19 11.19 11.19 11.19 2.4K
11:47 11.18 11.18 11.18 11.18 0.6K
11:48 11.18 11.20 11.18 11.20 3.1K
11:49 11.21 11.21 11.21 11.21 2.1K
11:50 11.23 11.23 11.23 11.23 1.6K
11:51 11.18 11.18 11.18 11.18 0.6K
11:52 11.19 11.19 11.19 11.19 1.4K
11:53 11.16 11.16 11.16 11.16 5.6K
11:54 11.15 11.15 11.15 11.15 1.3K
11:56 11.17 11.18 11.17 11.18 2.7K
11:57 11.17 11.17 11.17 11.17 1.5K
11:59 11.15 11.15 11.15 11.15 3.7K
12:02 11.14 11.14 11.14 11.14 0.5K
12:03 11.13 11.13 11.12 11.12 0.7K
12:05 11.13 11.13 11.13 11.13 2.7K
12:07 11.09 11.09 11.09 11.09 0.3K
12:09 11.09 11.10 11.09 11.10 4.7K
12:12 11.09 11.09 11.09 11.09 2.4K
12:14 11.11 11.11 11.11 11.11 0.4K
12:15 11.12 11.13 11.12 11.13 4.0K
12:17 11.08 11.11 11.08 11.11 2.4K
12:18 11.05 11.05 11.05 11.05 7.8K
12:23 11.00 11.00 11.00 11.00 3.4K
12:24 11.06 11.06 11.06 11.06 3.3K
12:25 11.08 11.08 11.08 11.08 4.4K
12:27 11.11 11.11 11.11 11.11 3.8K
12:30 11.10 11.10 11.10 11.10 1.6K
12:31 11.13 11.13 11.13 11.13 4.8K
12:34 11.13 11.13 11.13 11.13 2.8K
12:35 11.13 11.13 11.12 11.12 29.5K
12:36 11.12 11.12 11.10 11.10 5.7K
12:43 11.03 11.03 11.03 11.03 2.5K
12:45 11.02 11.02 11.02 11.02 1.7K
12:47 10.99 10.99 10.99 10.99 0.9K
12:48 10.99 10.99 10.99 10.99 0.2K
12:49 11.02 11.02 11.02 11.02 1.4K
12:50 10.98 10.98 10.98 10.98 2.3K
12:51 11.03 11.03 11.03 11.03 0.2K
12:52 11.01 11.01 11.00 11.00 11.8K
12:54 11.02 11.02 11.02 11.02 1.8K
12:55 11.02 11.02 11.02 11.02 1.2K
12:56 11.00 11.00 10.98 10.98 3.1K
12:57 10.99 10.99 10.99 10.99 1.6K
13:00 11.00 11.05 11.00 11.05 17.7K
13:03 11.05 11.05 11.04 11.04 1.8K
13:04 11.03 11.03 11.03 11.03 1.7K
13:06 11.02 11.02 11.02 11.02 2.4K
13:08 11.00 11.00 11.00 11.00 1.0K
13:17 11.13 11.13 11.13 11.13 39.9K
13:27 11.14 11.14 11.14 11.14 2.8K
13:30 11.18 11.18 11.18 11.18 6.4K
13:43 11.22 11.22 11.22 11.22 3.0K
13:45 11.24 11.24 11.24 11.24 4.3K
13:50 11.23 11.23 11.23 11.23 2.5K
13:51 11.23 11.23 11.21 11.21 3.3K
13:55 11.21 11.21 11.21 11.21 1.4K
13:56 11.20 11.20 11.20 11.20 0.4K
13:59 11.23 11.23 11.23 11.23 0.5K
14:01 11.21 11.21 11.21 11.21 3.9K
14:02 11.18 11.18 11.18 11.18 0.3K
14:03 11.20 11.20 11.20 11.20 8.0K
14:05 11.19 11.19 11.17 11.17 3.3K
14:07 11.17 11.17 11.17 11.17 5.1K
14:14 11.17 11.17 11.17 11.17 5.1K
14:15 11.18 11.18 11.18 11.18 4.9K
14:16 11.22 11.22 11.19 11.19 4.0K
14:17 11.20 11.20 11.20 11.20 5.0K
14:22 11.25 11.25 11.23 11.23 17.0K
14:23 11.24 11.24 11.21 11.22 6.4K
14:24 11.23 11.23 11.23 11.23 4.2K
14:25 11.19 11.19 11.19 11.19 1.5K
14:26 11.17 11.17 11.17 11.17 5.5K
14:30 11.11 11.11 11.11 11.11 0.4K
14:33 11.12 11.12 11.12 11.12 3.0K
14:35 11.13 11.13 11.13 11.13 2.0K
14:37 11.16 11.18 11.16 11.17 6.8K
14:40 11.17 11.17 11.17 11.17 5.3K
14:41 11.21 11.22 11.21 11.22 2.1K
14:42 11.21 11.21 11.21 11.21 1.4K
14:43 11.20 11.21 11.20 11.21 2.6K
14:44 11.21 11.21 11.20 11.20 3.1K
14:46 11.19 11.19 11.19 11.19 3.3K
14:48 11.17 11.17 11.15 11.16 4.7K
14:49 11.18 11.18 11.18 11.18 0.8K
14:50 11.18 11.18 11.17 11.17 2.2K
14:51 11.16 11.16 11.16 11.16 3.2K
14:52 11.15 11.15 11.15 11.15 0.4K
14:53 11.14 11.14 11.14 11.14 0.7K
14:55 11.12 11.12 11.12 11.12 0.6K
14:56 11.10 11.10 11.10 11.10 0.3K
14:57 11.09 11.09 11.09 11.09 0.8K
14:58 11.11 11.11 11.11 11.11 0.2K
15:00 11.13 11.18 11.13 11.18 10.5K
15:01 11.16 11.16 11.16 11.16 1.3K
15:02 11.14 11.14 11.14 11.14 1.3K
15:03 11.12 11.12 11.12 11.12 2.6K
15:05 11.11 11.11 11.11 11.11 3.0K
15:07 11.09 11.09 11.09 11.09 0.6K
15:10 11.08 11.08 11.08 11.08 1.6K
15:12 11.09 11.09 11.09 11.09 2.0K
15:18 11.14 11.14 11.14 11.14 8.9K
15:27 11.06 11.06 11.06 11.06 0.9K
15:28 11.09 11.09 11.09 11.09 1.4K
15:29 11.09 11.09 11.09 11.09 0.5K
15:30 11.09 11.09 11.09 11.09 0.7K
15:31 11.13 11.13 11.13 11.13 0.6K
15:32 11.13 11.13 11.13 11.13 0.6K
15:38 11.16 11.18 11.16 11.18 6.5K
15:42 11.09 11.09 11.09 11.09 3.1K
15:51 11.09 11.09 11.09 11.09 2.1K
15:52 11.09 11.10 11.09 11.10 1.5K
15:53 11.09 11.10 11.07 11.07 3.0K
15:54 11.06 11.08 11.06 11.08 2.3K
15:55 11.10 11.10 11.10 11.10 0.2K
15:56 11.10 11.10 11.09 11.10 1.7K
15:57 11.07 11.07 11.07 11.07 0.1K
15:58 11.07 11.09 11.07 11.09 12.5K
15:59 11.05 11.09 11.04 11.05 16.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar