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
09:31 11.97 11.97 11.97 11.97 15.1K
09:32 11.98 11.98 11.98 11.98 8.0K
09:33 11.93 11.93 11.93 11.93 3.1K
09:35 11.92 11.92 11.92 11.92 2.2K
09:36 11.92 11.94 11.92 11.94 9.5K
09:37 11.92 11.92 11.92 11.92 1.0K
09:38 11.94 11.95 11.94 11.95 3.9K
09:42 11.87 11.87 11.87 11.87 0.2K
09:45 11.89 11.91 11.89 11.90 8.5K
09:47 11.84 11.84 11.84 11.84 0.5K
09:49 11.89 11.89 11.89 11.89 0.4K
09:50 11.88 11.88 11.88 11.88 0.3K
09:57 11.91 11.91 11.91 11.91 0.4K
10:00 11.90 11.90 11.90 11.90 0.2K
10:02 11.92 11.92 11.92 11.92 0.1K
10:03 11.94 11.94 11.94 11.94 4.0K
10:04 11.94 11.94 11.94 11.94 2.5K
10:05 11.95 11.95 11.95 11.95 0.1K
10:07 11.94 11.94 11.94 11.94 0.3K
10:09 11.93 11.93 11.93 11.93 2.0K
10:10 11.92 11.92 11.92 11.92 2.5K
10:11 11.92 11.92 11.92 11.92 0.4K
10:14 11.93 11.93 11.93 11.93 1.4K
10:18 11.91 11.91 11.91 11.91 1.1K
10:21 11.94 11.94 11.94 11.94 0.5K
10:24 11.94 11.94 11.94 11.94 0.4K
10:26 11.96 11.96 11.96 11.96 3.2K
10:29 11.95 11.95 11.95 11.95 0.5K
10:30 11.96 11.96 11.96 11.96 0.9K
10:33 11.97 11.97 11.97 11.97 0.7K
10:35 11.96 11.96 11.96 11.96 1.1K
10:39 12.03 12.05 12.03 12.05 1.4K
10:42 12.02 12.02 12.02 12.02 3.4K
10:45 11.99 11.99 11.99 11.99 0.7K
10:49 12.02 12.02 12.02 12.02 0.8K
10:51 12.10 12.11 12.10 12.11 4.6K
10:55 12.04 12.04 12.04 12.04 10.0K
10:56 12.02 12.02 12.02 12.02 1.1K
10:58 12.00 12.00 12.00 12.00 1.4K
11:00 12.01 12.01 12.01 12.01 1.2K
11:02 11.91 11.91 11.91 11.91 1.0K
11:03 11.94 11.94 11.94 11.94 0.4K
11:04 11.94 11.94 11.94 11.94 2.0K
11:05 11.90 11.90 11.90 11.90 0.7K
11:06 11.89 11.89 11.89 11.89 0.3K
11:07 11.91 11.91 11.91 11.91 0.7K
11:08 11.93 11.93 11.93 11.93 10.3K
11:09 11.92 11.92 11.92 11.92 3.4K
11:10 11.93 11.93 11.93 11.93 10.5K
11:19 11.91 11.91 11.90 11.90 0.5K
11:20 11.91 11.91 11.91 11.91 1.0K
11:25 11.89 11.89 11.89 11.89 0.3K
11:26 11.87 11.87 11.87 11.87 0.2K
11:27 11.85 11.85 11.85 11.85 0.2K
11:28 11.84 11.84 11.84 11.84 0.2K
11:29 11.83 11.83 11.83 11.83 1.0K
11:36 11.85 11.85 11.85 11.85 0.7K
11:37 11.79 11.79 11.75 11.75 22.9K
11:38 11.71 11.71 11.71 11.71 10.1K
11:39 11.69 11.69 11.69 11.69 2.4K
11:40 11.68 11.68 11.68 11.68 1.0K
11:42 11.69 11.69 11.69 11.69 1.1K
11:43 11.71 11.71 11.71 11.71 1.4K
11:48 11.69 11.69 11.69 11.69 0.1K
11:51 11.64 11.64 11.63 11.63 3.1K
11:56 11.69 11.69 11.69 11.69 0.8K
12:03 11.68 11.68 11.68 11.68 0.2K
12:05 11.67 11.67 11.67 11.67 0.3K
12:10 11.65 11.65 11.65 11.65 0.2K
12:11 11.62 11.62 11.62 11.62 0.4K
12:15 11.66 11.66 11.66 11.66 0.5K
12:24 11.69 11.69 11.69 11.69 2.1K
12:27 11.65 11.65 11.65 11.65 0.8K
12:30 11.63 11.63 11.63 11.63 1.1K
12:33 11.66 11.66 11.66 11.66 3.2K
12:34 11.67 11.67 11.67 11.67 1.2K
12:35 11.68 11.68 11.68 11.68 0.2K
12:36 11.67 11.68 11.67 11.68 0.8K
12:37 11.68 11.68 11.68 11.68 2.6K
13:00 11.69 11.72 11.69 11.72 13.1K
13:02 11.70 11.70 11.70 11.70 0.7K
13:07 11.69 11.69 11.69 11.69 2.1K
13:11 11.72 11.72 11.72 11.72 0.1K
13:17 11.68 11.70 11.68 11.70 1.5K
13:22 11.81 11.81 11.81 11.81 0.9K
13:28 11.78 11.78 11.78 11.78 0.3K
13:34 11.75 11.75 11.75 11.75 1.6K
13:39 11.76 11.76 11.76 11.76 0.5K
13:42 11.77 11.77 11.77 11.77 0.3K
13:46 11.76 11.76 11.76 11.76 0.1K
13:51 11.80 11.80 11.80 11.80 0.3K
13:54 11.82 11.82 11.82 11.82 8.4K
13:55 11.81 11.81 11.81 11.81 8.1K
13:57 11.81 11.81 11.81 11.81 0.2K
14:06 11.84 11.84 11.84 11.84 1.8K
14:07 11.83 11.83 11.83 11.83 1.8K
14:13 11.80 11.80 11.80 11.80 0.3K
14:14 11.79 11.79 11.79 11.79 0.2K
14:15 11.79 11.79 11.79 11.79 0.3K
14:22 11.77 11.77 11.77 11.77 1.2K
14:27 11.77 11.77 11.77 11.77 0.7K
14:31 11.78 11.78 11.78 11.78 1.0K
14:38 11.76 11.76 11.76 11.76 1.8K
14:41 11.78 11.78 11.78 11.78 0.5K
14:55 11.76 11.76 11.76 11.76 0.7K
14:58 11.76 11.76 11.76 11.76 0.8K
15:06 11.77 11.77 11.77 11.77 1.6K
15:19 11.77 11.77 11.77 11.77 1.2K
15:24 11.76 11.76 11.76 11.76 0.3K
15:29 11.75 11.75 11.75 11.75 4.6K
15:30 11.75 11.75 11.75 11.75 11.7K
15:36 11.75 11.75 11.75 11.75 5.4K
15:46 11.76 11.76 11.76 11.76 4.7K
15:49 11.74 11.74 11.74 11.74 2.1K
15:51 11.70 11.70 11.70 11.70 0.1K
15:53 11.73 11.73 11.73 11.73 3.1K
15:56 11.71 11.71 11.71 11.71 9.3K
15:57 11.71 11.71 11.71 11.71 14.0K
15:58 11.72 11.73 11.72 11.73 4.8K
15:59 11.73 11.75 11.73 11.75 13.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar