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 31.36 31.41 31.36 31.40 12.9K
09:31 31.37 31.38 31.35 31.35 4.1K
09:32 31.35 31.42 31.35 31.41 2.9K
09:33 31.36 31.42 31.36 31.41 3.0K
09:35 31.44 31.46 31.44 31.46 3.2K
09:36 31.45 31.45 31.39 31.39 11.3K
09:37 31.39 31.39 31.32 31.32 23.4K
09:38 31.34 31.42 31.34 31.42 5.9K
09:39 31.44 31.44 31.41 31.41 3.3K
09:40 31.45 31.48 31.45 31.48 4.3K
09:42 31.47 31.54 31.47 31.54 10.3K
09:43 31.61 31.70 31.61 31.70 10.0K
09:44 31.71 31.71 31.69 31.70 6.2K
09:45 31.67 31.67 31.64 31.64 8.0K
09:46 31.63 31.77 31.63 31.77 16.6K
09:47 31.76 31.81 31.76 31.81 14.5K
09:48 31.79 31.81 31.77 31.77 3.8K
09:49 31.78 31.81 31.78 31.81 3.7K
09:50 31.82 31.82 31.78 31.78 3.2K
09:51 31.76 31.80 31.76 31.80 7.5K
09:52 31.75 31.78 31.73 31.73 9.3K
09:53 31.74 31.74 31.68 31.68 6.0K
09:54 31.73 31.73 31.70 31.70 2.4K
09:55 31.71 31.71 31.66 31.66 3.9K
09:56 31.67 31.68 31.67 31.68 1.8K
09:57 31.65 31.65 31.65 31.65 1.0K
09:58 31.66 31.67 31.66 31.67 1.9K
10:00 31.70 31.76 31.70 31.76 2.0K
10:01 31.75 31.75 31.75 31.75 8.7K
10:02 31.74 31.74 31.72 31.72 2.3K
10:05 31.71 31.71 31.71 31.71 8.0K
10:07 31.77 31.77 31.77 31.77 1.4K
10:08 31.78 31.82 31.78 31.82 4.9K
10:09 31.83 31.88 31.83 31.88 8.1K
10:10 31.90 31.93 31.90 31.93 9.5K
10:11 31.86 31.86 31.84 31.84 2.4K
10:12 31.83 31.83 31.75 31.75 8.0K
10:13 31.74 31.74 31.74 31.74 1.0K
10:14 31.75 31.75 31.70 31.70 9.2K
10:15 31.67 31.73 31.67 31.73 11.0K
10:16 31.71 31.71 31.71 31.71 6.7K
10:17 31.72 31.78 31.72 31.78 5.7K
10:18 31.76 31.80 31.75 31.80 5.9K
10:19 31.80 31.80 31.80 31.80 1.3K
10:20 31.83 31.83 31.81 31.81 7.9K
10:21 31.78 31.78 31.77 31.77 2.1K
10:23 31.79 31.79 31.79 31.79 2.2K
10:25 31.87 31.87 31.87 31.87 2.8K
10:26 31.88 31.88 31.80 31.80 11.1K
10:27 31.81 31.84 31.81 31.81 7.9K
10:28 31.79 31.87 31.79 31.84 3.5K
10:29 31.84 31.84 31.82 31.82 3.2K
10:30 31.88 31.88 31.88 31.88 2.4K
10:31 31.92 31.92 31.90 31.90 2.0K
10:32 31.94 31.96 31.94 31.96 2.7K
10:33 31.95 31.95 31.95 31.95 3.0K
10:34 31.95 31.95 31.93 31.93 1.1K
10:35 31.93 31.93 31.91 31.91 1.4K
10:36 31.91 31.93 31.91 31.93 1.0K
10:37 31.93 31.94 31.91 31.94 2.3K
10:38 31.92 31.92 31.92 31.92 0.9K
10:39 31.94 31.97 31.94 31.96 3.9K
10:40 31.98 32.02 31.98 32.02 2.6K
10:41 32.01 32.10 32.01 32.05 9.0K
10:42 32.05 32.08 32.04 32.08 7.7K
10:43 32.10 32.12 32.08 32.08 5.2K
10:44 32.09 32.11 32.09 32.09 61.5K
10:45 32.13 32.13 32.10 32.10 43.8K
10:46 32.06 32.06 32.03 32.03 9.4K
10:47 32.05 32.07 32.05 32.07 10.4K
10:48 32.06 32.09 32.05 32.09 6.7K
10:50 32.10 32.11 32.09 32.09 37.9K
10:51 32.10 32.10 32.07 32.07 31.2K
10:52 32.04 32.05 32.04 32.05 7.6K
10:53 32.04 32.04 32.02 32.02 17.9K
10:54 32.01 32.01 32.00 32.01 2.8K
10:55 32.01 32.03 32.01 32.03 11.4K
10:56 32.04 32.05 32.04 32.05 6.8K
10:57 32.05 32.05 32.05 32.05 1.3K
10:58 32.08 32.08 32.07 32.08 3.7K
10:59 32.07 32.07 32.04 32.04 2.3K
11:00 32.04 32.04 32.04 32.03 2.3K
11:01 32.02 32.02 32.02 32.02 1.7K
11:02 31.98 31.98 31.98 31.98 2.4K
11:03 32.00 32.01 32.00 32.00 2.3K
11:04 32.00 32.01 32.00 32.01 3.1K
11:05 31.99 32.01 31.99 32.01 7.2K
11:06 32.00 32.01 32.00 32.01 1.5K
11:07 32.02 32.02 32.02 32.02 2.5K
11:09 32.01 32.03 32.01 32.03 7.0K
11:10 32.03 32.07 32.03 32.07 4.3K
11:13 32.06 32.06 32.02 32.02 6.1K
11:19 32.06 32.06 32.06 32.06 2.2K
11:22 32.00 32.00 32.00 32.00 4.4K
11:23 31.99 31.99 31.99 31.99 3.0K
11:24 32.00 32.00 31.99 31.99 1.1K
11:25 31.96 31.96 31.96 31.96 0.1K
11:26 31.95 31.95 31.94 31.95 0.5K
11:27 31.96 31.96 31.96 31.96 0.1K
11:28 31.96 31.96 31.96 31.96 1.8K
11:31 31.95 31.95 31.95 31.95 2.4K
11:33 32.00 32.05 32.00 32.03 9.2K
11:34 32.01 32.01 32.01 32.01 1.8K
11:37 32.10 32.10 32.10 32.10 0.3K
11:38 32.09 32.09 32.09 32.09 1.1K
11:39 32.11 32.11 32.11 32.10 0.7K
11:42 32.11 32.11 32.07 32.07 0.8K
11:43 32.06 32.06 32.06 32.06 0.3K
11:44 32.07 32.07 32.07 32.07 0.6K
11:45 32.07 32.08 32.07 32.08 3.1K
11:46 32.06 32.06 32.04 32.04 1.4K
11:47 32.04 32.06 32.04 32.06 5.7K
11:49 32.03 32.03 32.03 32.03 0.7K
11:50 32.05 32.07 32.05 32.07 1.4K
11:51 32.07 32.07 32.07 32.07 1.8K
11:53 32.05 32.05 32.05 32.05 0.6K
11:54 32.08 32.08 32.08 32.08 0.6K
11:55 32.10 32.10 32.10 32.10 0.5K
11:56 32.14 32.15 32.14 32.15 3.0K
11:57 32.15 32.15 32.15 32.15 2.9K
12:01 32.14 32.14 32.14 32.14 4.0K
12:02 32.11 32.11 32.11 32.11 1.4K
12:03 32.07 32.07 32.07 32.07 1.8K
12:04 32.05 32.05 32.05 32.05 7.6K
12:05 32.04 32.07 32.04 32.07 3.4K
12:06 32.03 32.05 32.03 32.04 1.5K
12:07 32.06 32.07 32.06 32.07 0.8K
12:08 32.07 32.07 32.06 32.06 3.0K
12:09 32.05 32.05 32.05 32.05 0.7K
12:10 32.05 32.05 32.05 32.05 1.5K
12:12 32.02 32.02 32.02 32.02 0.7K
12:14 32.07 32.07 32.07 32.07 0.5K
12:16 32.03 32.03 32.03 32.03 7.2K
12:18 32.02 32.04 32.02 32.04 1.8K
12:19 32.04 32.04 32.04 32.04 3.9K
12:20 32.06 32.07 32.06 32.07 1.5K
12:24 32.04 32.04 32.04 32.03 0.2K
12:25 32.02 32.02 32.02 32.02 5.7K
12:26 31.98 31.98 31.98 31.98 0.3K
12:27 31.98 31.98 31.98 31.98 1.8K
12:31 31.97 31.97 31.97 31.97 0.4K
12:32 31.98 31.98 31.97 31.97 0.2K
12:34 31.99 32.00 31.99 32.00 7.8K
12:41 31.95 31.97 31.95 31.97 0.9K
12:44 31.98 31.98 31.95 31.95 1.9K
12:45 31.96 31.96 31.95 31.95 1.2K
12:46 31.97 31.97 31.97 31.97 0.2K
12:49 31.96 31.96 31.96 31.96 1.0K
12:50 31.97 31.97 31.96 31.96 1.3K
12:52 31.96 31.96 31.96 31.96 1.4K
12:54 32.00 32.00 32.00 32.00 1.4K
12:56 32.01 32.01 32.01 32.00 0.3K
12:57 32.02 32.03 32.02 32.03 2.0K
13:00 32.04 32.04 32.04 32.04 1.3K
13:01 32.05 32.06 32.05 32.06 2.9K
13:02 32.07 32.07 32.07 32.06 2.8K
13:03 32.07 32.08 32.07 32.08 1.8K
13:05 32.04 32.04 32.04 32.03 3.9K
13:08 32.06 32.06 32.06 32.06 0.1K
13:09 32.05 32.05 32.05 32.05 1.5K
13:10 32.06 32.07 32.06 32.07 2.5K
13:12 32.12 32.12 32.12 32.12 3.0K
13:13 32.13 32.13 32.12 32.12 4.7K
13:14 32.12 32.13 32.12 32.13 0.6K
13:15 32.16 32.16 32.14 32.14 2.0K
13:17 32.14 32.15 32.14 32.15 5.8K
13:21 32.12 32.12 32.12 32.12 0.5K
13:22 32.13 32.13 32.13 32.13 0.8K
13:23 32.13 32.13 32.11 32.10 1.3K
13:26 32.09 32.09 32.09 32.09 1.2K
13:29 32.12 32.12 32.12 32.12 1.8K
13:31 32.16 32.16 32.16 32.16 0.3K
13:32 32.20 32.20 32.20 32.20 0.6K
13:34 32.13 32.13 32.13 32.13 1.3K
13:35 32.12 32.12 32.12 32.12 0.6K
13:36 32.11 32.11 32.11 32.11 2.4K
13:37 32.11 32.12 32.11 32.12 3.0K
13:38 32.09 32.09 32.08 32.08 1.3K
13:39 32.07 32.07 32.07 32.07 1.4K
13:40 32.09 32.09 32.09 32.09 0.9K
13:41 32.08 32.08 32.08 32.08 0.8K
13:42 32.09 32.09 32.09 32.09 1.8K
13:43 32.05 32.05 32.05 32.05 1.8K
13:45 32.05 32.05 32.02 32.03 9.3K
13:46 32.04 32.07 32.04 32.07 4.2K
13:47 32.08 32.10 32.08 32.10 0.9K
13:48 32.14 32.14 32.13 32.13 5.5K
13:49 32.14 32.15 32.14 32.15 1.8K
13:50 32.15 32.15 32.14 32.14 3.5K
13:51 32.16 32.17 32.16 32.17 1.8K
13:52 32.15 32.15 32.15 32.15 1.6K
13:53 32.15 32.16 32.14 32.15 9.2K
13:54 32.16 32.16 32.15 32.15 2.6K
13:55 32.12 32.12 32.12 32.12 2.8K
13:56 32.11 32.11 32.07 32.07 1.7K
13:57 32.07 32.07 32.07 32.07 1.5K
13:58 32.08 32.09 32.08 32.09 4.1K
13:59 32.09 32.09 32.06 32.06 5.4K
14:00 32.08 32.08 32.08 32.08 1.3K
14:01 32.09 32.11 32.09 32.11 6.0K
14:02 32.11 32.11 32.11 32.11 0.5K
14:03 32.11 32.11 32.11 32.10 2.2K
14:06 32.10 32.10 32.10 32.10 0.7K
14:07 32.13 32.13 32.12 32.12 3.7K
14:08 32.10 32.10 32.07 32.07 2.3K
14:09 32.10 32.10 32.10 32.10 3.5K
14:12 32.10 32.10 32.07 32.07 1.5K
14:13 32.09 32.09 32.09 32.09 1.3K
14:14 32.09 32.09 32.09 32.09 0.3K
14:15 32.08 32.08 32.07 32.07 1.1K
14:16 32.05 32.07 32.05 32.06 2.6K
14:17 32.06 32.06 32.05 32.05 0.5K
14:18 32.06 32.06 32.06 32.06 1.6K
14:23 31.99 31.99 31.99 31.99 3.2K
14:25 32.01 32.05 32.01 32.05 2.4K
14:28 32.03 32.03 32.03 32.03 0.9K
14:29 32.05 32.05 32.05 32.05 0.5K
14:30 32.03 32.03 32.02 32.02 2.0K
14:31 32.01 32.01 32.01 32.01 0.9K
14:32 32.01 32.03 32.01 32.03 2.6K
14:33 32.03 32.06 32.03 32.06 1.3K
14:34 32.08 32.08 32.08 32.08 3.3K
14:36 32.03 32.03 32.01 32.01 1.7K
14:38 31.98 31.98 31.97 31.97 5.1K
14:40 31.96 31.97 31.96 31.97 1.9K
14:41 31.98 31.99 31.98 31.99 1.2K
14:42 32.00 32.00 32.00 32.00 1.5K
14:44 31.98 31.99 31.98 31.99 3.2K
14:46 32.00 32.00 31.97 31.97 2.2K
14:47 31.98 31.98 31.98 31.98 0.3K
14:48 31.98 31.98 31.98 31.98 0.3K
14:49 31.97 31.97 31.97 31.97 0.4K
14:50 31.99 32.00 31.99 32.00 1.3K
14:55 32.02 32.02 32.02 32.02 3.3K
14:57 32.03 32.03 32.03 32.03 3.0K
15:00 31.99 31.99 31.99 31.99 1.6K
15:01 31.98 31.99 31.98 31.99 6.1K
15:02 32.00 32.02 32.00 32.02 5.1K
15:04 32.02 32.02 32.02 32.02 1.8K
15:05 32.03 32.03 32.03 32.03 3.9K
15:07 32.01 32.01 32.01 32.01 0.4K
15:08 31.99 31.99 31.99 31.99 0.5K
15:09 32.00 32.00 32.00 32.00 1.7K
15:11 31.99 32.00 31.99 32.00 1.2K
15:12 32.00 32.00 32.00 32.00 1.9K
15:13 32.01 32.01 32.01 32.01 0.5K
15:15 32.00 32.00 32.00 32.00 0.2K
15:16 31.98 31.98 31.98 31.98 2.4K
15:17 32.00 32.00 32.00 32.00 0.3K
15:18 31.97 31.97 31.97 31.97 0.7K
15:19 32.02 32.04 32.02 32.04 2.5K
15:24 31.99 31.99 31.99 31.99 0.6K
15:26 31.99 31.99 31.99 31.99 4.5K
15:29 32.00 32.00 31.99 31.99 3.7K
15:30 31.99 32.01 31.99 32.00 3.9K
15:31 32.01 32.02 32.01 32.02 4.8K
15:33 32.02 32.02 32.02 32.02 1.9K
15:35 32.03 32.03 32.01 32.01 4.1K
15:37 31.99 31.99 31.99 31.99 2.7K
15:38 32.00 32.00 32.00 32.00 2.8K
15:39 32.00 32.00 32.00 32.00 1.7K
15:41 32.00 32.01 32.00 32.01 4.5K
15:42 32.03 32.03 32.03 32.03 0.2K
15:43 32.03 32.03 32.03 32.03 3.3K
15:44 32.02 32.02 32.02 32.02 1.5K
15:45 32.02 32.03 32.02 32.03 2.9K
15:46 32.05 32.07 32.05 32.07 3.5K
15:47 32.06 32.06 32.06 32.06 0.7K
15:48 32.03 32.03 32.03 32.03 1.8K
15:49 32.03 32.03 32.02 32.03 3.1K
15:50 32.03 32.05 32.03 32.05 5.4K
15:51 32.06 32.07 32.06 32.07 1.5K
15:52 32.08 32.10 32.08 32.10 8.1K
15:53 32.09 32.10 32.09 32.09 3.7K
15:54 32.10 32.10 32.10 32.10 4.9K
15:55 32.11 32.11 32.08 32.09 10.4K
15:56 32.08 32.11 32.07 32.08 9.0K
15:57 32.10 32.10 32.08 32.08 6.1K
15:58 32.09 32.09 32.08 32.08 13.0K
15:59 32.08 32.10 32.08 32.10 70.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar