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 26.92 26.92 26.92 26.92 7.4K
09:31 26.95 26.95 26.95 26.95 4.0K
09:34 26.96 26.96 26.96 26.96 0.9K
09:35 27.02 27.02 27.02 27.02 1.2K
09:36 26.98 26.98 26.98 26.98 3.4K
09:38 27.02 27.02 27.02 27.02 1.4K
09:39 27.05 27.05 27.02 27.02 10.6K
09:40 27.03 27.03 27.03 27.03 1.1K
09:41 27.04 27.04 27.03 27.03 0.6K
09:42 27.03 27.03 27.01 27.02 8.1K
09:44 27.01 27.03 27.01 27.01 12.7K
09:45 27.01 27.06 27.01 27.05 11.5K
09:46 27.06 27.08 27.05 27.06 5.7K
09:47 27.07 27.07 27.01 27.01 8.2K
09:48 27.02 27.03 27.02 27.03 1.8K
09:49 27.01 27.01 26.99 26.99 3.1K
09:51 26.96 26.96 26.94 26.94 3.6K
09:53 26.95 26.95 26.95 26.95 0.2K
09:54 26.94 26.95 26.94 26.95 0.6K
09:57 27.04 27.04 27.02 27.02 0.6K
09:58 27.01 27.03 27.01 27.03 0.9K
10:02 27.01 27.01 27.01 27.01 0.2K
10:03 27.02 27.02 27.02 27.02 0.4K
10:05 27.06 27.06 27.06 27.06 0.7K
10:06 27.05 27.05 27.04 27.04 1.1K
10:08 27.08 27.08 27.06 27.06 9.6K
10:09 27.08 27.08 27.08 27.08 3.9K
10:10 27.07 27.07 27.05 27.05 1.6K
10:11 27.05 27.05 27.04 27.04 4.2K
10:12 27.03 27.03 27.03 27.03 0.7K
10:13 27.07 27.07 27.07 27.07 0.7K
10:15 27.11 27.11 27.11 27.11 0.9K
10:16 27.08 27.08 27.08 27.08 0.8K
10:17 27.02 27.02 27.02 27.02 0.1K
10:18 27.04 27.04 27.04 27.04 0.7K
10:19 27.07 27.07 27.07 27.07 0.7K
10:22 27.12 27.14 27.12 27.14 9.4K
10:23 27.14 27.15 27.14 27.15 3.1K
10:24 27.16 27.16 27.10 27.10 12.2K
10:25 27.10 27.12 27.08 27.12 1.8K
10:26 27.09 27.09 27.09 27.09 0.3K
10:27 27.08 27.08 27.08 27.08 0.3K
10:28 27.09 27.09 27.07 27.07 1.0K
10:30 27.08 27.08 27.08 27.08 1.6K
10:32 27.12 27.12 27.10 27.10 3.2K
10:36 27.08 27.08 27.08 27.08 3.4K
10:41 27.18 27.18 27.18 27.18 2.7K
10:43 27.21 27.21 27.21 27.21 0.9K
10:45 27.19 27.22 27.19 27.22 4.2K
10:51 27.33 27.36 27.33 27.36 1.3K
10:52 27.43 27.46 27.43 27.45 1.9K
10:53 27.44 27.45 27.42 27.42 4.6K
10:54 27.42 27.42 27.41 27.41 3.6K
10:55 27.42 27.44 27.41 27.44 63.4K
10:56 27.43 27.44 27.39 27.39 10.1K
10:57 27.39 27.39 27.38 27.38 1.7K
10:58 27.38 27.39 27.38 27.38 6.1K
11:00 27.38 27.38 27.34 27.34 1.3K
11:02 27.31 27.32 27.30 27.32 2.6K
11:03 27.30 27.30 27.30 27.30 0.4K
11:04 27.31 27.31 27.31 27.31 0.4K
11:05 27.29 27.29 27.29 27.29 2.8K
11:07 27.17 27.18 27.14 27.18 3.0K
11:08 27.20 27.20 27.20 27.20 1.0K
11:10 27.21 27.23 27.21 27.23 0.7K
11:11 27.23 27.23 27.21 27.21 1.8K
11:12 27.19 27.19 27.17 27.17 1.1K
11:15 27.18 27.18 27.18 27.18 1.7K
11:18 27.21 27.21 27.21 27.21 1.2K
11:19 27.23 27.23 27.23 27.23 1.5K
11:20 27.23 27.23 27.23 27.23 0.7K
11:21 27.23 27.23 27.21 27.21 1.1K
11:23 27.17 27.17 27.17 27.17 0.7K
11:24 27.17 27.21 27.17 27.21 50.6K
11:26 27.21 27.21 27.17 27.17 4.5K
11:27 27.14 27.14 27.14 27.14 3.6K
11:28 27.13 27.14 27.13 27.14 1.4K
11:30 27.13 27.13 27.13 27.13 1.2K
11:31 27.13 27.13 27.09 27.09 9.0K
11:32 27.10 27.10 27.10 27.10 1.1K
11:34 27.14 27.14 27.14 27.14 2.5K
11:36 27.20 27.20 27.20 27.20 2.1K
11:38 27.21 27.21 27.20 27.20 1.3K
11:42 27.19 27.19 27.19 27.19 0.3K
11:43 27.20 27.20 27.19 27.19 0.4K
11:44 27.18 27.18 27.18 27.18 0.8K
11:45 27.18 27.18 27.18 27.18 2.6K
11:46 27.24 27.24 27.24 27.24 0.2K
11:47 27.23 27.23 27.23 27.23 0.9K
11:51 27.18 27.18 27.18 27.18 1.2K
12:01 27.20 27.20 27.20 27.20 0.6K
12:02 27.17 27.17 27.17 27.17 0.5K
12:04 27.17 27.17 27.17 27.17 0.3K
12:10 27.17 27.17 27.17 27.17 1.4K
12:13 27.15 27.15 27.15 27.15 6.7K
12:14 27.20 27.20 27.20 27.20 2.0K
12:16 27.20 27.20 27.20 27.20 1.2K
12:17 27.24 27.24 27.24 27.24 0.9K
12:20 27.29 27.29 27.29 27.29 1.4K
12:21 27.30 27.34 27.30 27.34 6.9K
12:22 27.33 27.33 27.33 27.33 5.1K
12:23 27.37 27.37 27.35 27.35 2.9K
12:24 27.35 27.35 27.35 27.35 0.2K
12:25 27.33 27.33 27.32 27.32 1.0K
12:26 27.34 27.34 27.31 27.31 3.3K
12:27 27.29 27.29 27.29 27.29 1.2K
12:28 27.27 27.27 27.27 27.27 2.4K
12:35 27.28 27.28 27.28 27.28 0.7K
12:36 27.26 27.26 27.25 27.25 0.9K
12:37 27.21 27.22 27.20 27.20 14.6K
12:38 27.23 27.23 27.22 27.22 1.4K
12:39 27.21 27.21 27.21 27.21 1.4K
12:40 27.22 27.22 27.22 27.22 0.7K
12:41 27.20 27.20 27.18 27.18 2.0K
12:42 27.17 27.17 27.17 27.17 1.7K
12:43 27.15 27.15 27.15 27.15 2.9K
12:46 27.18 27.18 27.18 27.18 0.1K
12:47 27.18 27.18 27.18 27.18 1.1K
12:48 27.15 27.15 27.15 27.15 0.5K
12:51 27.21 27.21 27.21 27.21 0.5K
12:52 27.20 27.20 27.20 27.20 0.2K
12:56 27.17 27.17 27.17 27.17 1.2K
13:00 27.25 27.25 27.25 27.25 5.2K
13:11 27.24 27.24 27.24 27.24 3.0K
13:13 27.23 27.23 27.23 27.23 0.6K
13:14 27.23 27.23 27.23 27.23 0.4K
13:15 27.24 27.24 27.24 27.24 0.3K
13:16 27.23 27.23 27.19 27.19 1.7K
13:20 27.27 27.27 27.27 27.27 12.2K
13:22 27.33 27.33 27.33 27.33 36.8K
13:23 27.30 27.30 27.30 27.30 3.8K
13:24 27.27 27.27 27.27 27.27 2.0K
13:25 27.27 27.27 27.27 27.27 1.5K
13:27 27.25 27.25 27.25 27.25 2.7K
13:29 27.28 27.28 27.28 27.28 1.9K
13:30 27.27 27.27 27.27 27.27 2.1K
13:31 27.28 27.28 27.28 27.28 0.5K
13:32 27.26 27.26 27.26 27.26 0.7K
13:33 27.26 27.26 27.26 27.26 1.6K
13:36 27.30 27.30 27.30 27.30 3.1K
13:37 27.33 27.33 27.33 27.33 0.7K
13:38 27.32 27.32 27.32 27.32 0.5K
13:41 27.33 27.33 27.32 27.32 7.9K
13:43 27.34 27.36 27.34 27.36 2.1K
13:44 27.35 27.35 27.33 27.33 2.9K
13:45 27.34 27.34 27.34 27.34 0.7K
13:46 27.32 27.32 27.29 27.29 1.9K
13:47 27.28 27.28 27.27 27.27 1.9K
13:48 27.26 27.26 27.25 27.25 1.8K
13:49 27.26 27.28 27.26 27.28 2.7K
13:50 27.27 27.27 27.27 27.27 0.4K
13:53 27.31 27.31 27.31 27.31 0.6K
13:54 27.31 27.31 27.31 27.31 0.3K
13:57 27.35 27.35 27.35 27.35 1.0K
13:58 27.33 27.33 27.33 27.33 0.1K
13:59 27.31 27.31 27.31 27.30 3.5K
14:00 27.37 27.37 27.37 27.37 2.7K
14:01 27.25 27.25 27.21 27.21 1.6K
14:02 27.13 27.13 27.13 27.13 3.6K
14:03 27.12 27.14 27.12 27.14 0.7K
14:04 27.19 27.21 27.19 27.21 3.8K
14:05 27.19 27.19 27.19 27.19 3.6K
14:08 27.22 27.22 27.22 27.22 1.0K
14:09 27.27 27.27 27.27 27.27 3.4K
14:11 27.31 27.31 27.31 27.31 8.3K
14:18 27.30 27.30 27.30 27.30 1.6K
14:19 27.31 27.31 27.31 27.31 0.8K
14:23 27.35 27.35 27.35 27.35 5.1K
14:25 27.21 27.21 27.21 27.21 1.0K
14:26 27.24 27.24 27.24 27.24 0.5K
14:27 27.34 27.34 27.32 27.32 2.2K
14:30 27.28 27.28 27.28 27.28 0.5K
14:31 27.29 27.29 27.29 27.29 0.2K
14:32 27.27 27.28 27.27 27.28 2.5K
14:33 27.26 27.26 27.24 27.24 2.6K
14:36 27.33 27.33 27.24 27.24 10.0K
14:37 27.24 27.29 27.23 27.24 2.5K
14:38 27.25 27.25 27.23 27.23 0.6K
14:39 27.22 27.23 27.22 27.23 1.8K
14:41 27.16 27.16 27.16 27.16 0.4K
14:45 27.19 27.19 27.19 27.19 4.8K
14:47 27.15 27.15 27.09 27.09 3.2K
14:48 27.06 27.06 27.02 27.02 2.5K
14:49 27.01 27.01 26.97 26.97 3.4K
14:50 26.97 26.98 26.92 26.92 6.4K
14:51 26.96 26.96 26.96 26.96 2.3K
14:52 26.98 26.98 26.97 26.97 7.1K
14:56 26.91 26.91 26.85 26.85 9.1K
14:57 26.83 26.88 26.83 26.88 13.4K
14:59 26.79 26.81 26.79 26.79 4.1K
15:00 26.77 26.77 26.72 26.72 12.1K
15:01 26.68 26.74 26.68 26.74 5.5K
15:03 26.68 26.68 26.68 26.68 4.2K
15:04 26.65 26.65 26.64 26.64 5.8K
15:05 26.58 26.58 26.46 26.46 10.6K
15:06 26.44 26.48 26.37 26.48 17.1K
15:07 26.43 26.48 26.43 26.48 4.0K
15:08 26.45 26.45 26.37 26.38 12.0K
15:09 26.45 26.46 26.44 26.44 17.0K
15:10 26.43 26.43 26.43 26.43 2.1K
15:11 26.43 26.45 26.43 26.43 2.6K
15:12 26.42 26.47 26.42 26.47 12.8K
15:13 26.47 26.56 26.47 26.56 14.7K
15:14 26.58 26.62 26.58 26.62 5.7K
15:15 26.63 26.69 26.63 26.68 12.8K
15:16 26.67 26.67 26.67 26.66 4.3K
15:17 26.61 26.63 26.61 26.63 6.7K
15:19 26.61 26.65 26.61 26.64 11.0K
15:20 26.61 26.62 26.59 26.61 8.7K
15:21 26.61 26.64 26.57 26.57 6.5K
15:22 26.57 26.61 26.57 26.57 50.8K
15:23 26.57 26.59 26.57 26.58 5.3K
15:24 26.58 26.60 26.58 26.60 2.5K
15:25 26.61 26.63 26.61 26.63 1.4K
15:26 26.64 26.64 26.62 26.62 6.1K
15:28 26.67 26.69 26.67 26.69 0.2K
15:29 26.68 26.68 26.68 26.68 0.5K
15:30 26.68 26.69 26.67 26.69 5.0K
15:32 26.71 26.71 26.64 26.64 3.2K
15:33 26.66 26.68 26.66 26.68 0.8K
15:34 26.70 26.70 26.70 26.70 1.0K
15:35 26.70 26.70 26.68 26.68 0.8K
15:36 26.66 26.66 26.66 26.66 0.2K
15:37 26.66 26.68 26.65 26.65 1.2K
15:38 26.68 26.69 26.68 26.69 1.2K
15:39 26.70 26.70 26.70 26.70 1.3K
15:40 26.70 26.71 26.70 26.70 3.3K
15:41 26.71 26.71 26.70 26.70 1.3K
15:42 26.78 26.79 26.78 26.79 3.8K
15:43 26.78 26.81 26.78 26.81 3.6K
15:44 26.82 26.84 26.82 26.83 4.9K
15:45 26.82 26.85 26.82 26.85 0.7K
15:46 26.86 26.86 26.82 26.84 13.1K
15:47 26.84 26.88 26.84 26.88 2.0K
15:48 26.90 26.91 26.90 26.91 5.2K
15:49 26.96 26.98 26.95 26.95 6.3K
15:50 27.02 27.04 27.02 27.02 14.6K
15:51 27.00 27.00 26.98 26.99 14.7K
15:52 26.97 26.97 26.95 26.95 3.1K
15:53 26.95 26.95 26.95 26.95 1.7K
15:54 27.00 27.00 26.98 26.98 4.1K
15:55 26.97 26.98 26.96 26.97 2.2K
15:56 26.99 26.99 26.99 26.99 0.7K
15:57 26.98 27.00 26.98 26.99 2.5K
15:58 26.99 27.00 26.99 27.00 0.5K
15:59 26.94 26.98 26.94 26.98 23.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar