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 31.61 31.66 31.61 31.65 43.3K
09:31 31.63 31.71 31.63 31.71 8.7K
09:32 31.71 31.72 31.69 31.69 39.2K
09:34 31.72 31.72 31.68 31.68 1.0K
09:35 31.70 31.71 31.67 31.67 2.7K
09:36 31.68 31.70 31.61 31.61 8.8K
09:37 31.65 31.65 31.63 31.63 14.2K
09:39 31.67 31.71 31.67 31.71 8.8K
09:40 31.70 31.71 31.69 31.71 1.6K
09:41 31.70 31.72 31.68 31.69 5.0K
09:42 31.64 31.64 31.61 31.61 5.7K
09:43 31.64 31.64 31.64 31.64 1.0K
09:44 31.62 31.62 31.53 31.54 13.7K
09:45 31.52 31.52 31.51 31.51 3.0K
09:46 31.53 31.56 31.53 31.56 5.5K
09:47 31.62 31.62 31.59 31.59 2.5K
09:48 31.59 31.59 31.56 31.56 1.7K
09:49 31.58 31.59 31.56 31.56 1.8K
09:50 31.57 31.57 31.56 31.56 3.9K
09:52 31.63 31.63 31.63 31.63 0.5K
09:53 31.66 31.68 31.65 31.68 4.7K
09:54 31.68 31.68 31.67 31.67 1.5K
09:55 31.65 31.65 31.65 31.65 1.1K
09:57 31.66 31.78 31.66 31.78 1.4K
09:58 31.78 31.84 31.77 31.84 9.4K
09:59 31.82 31.86 31.82 31.82 17.2K
10:00 31.83 31.83 31.79 31.80 8.6K
10:01 31.81 31.81 31.80 31.80 6.7K
10:02 31.78 31.78 31.77 31.78 6.6K
10:05 31.76 31.76 31.74 31.74 4.7K
10:07 31.77 31.77 31.77 31.77 1.1K
10:08 31.75 31.75 31.73 31.73 3.4K
10:10 31.65 31.65 31.65 31.65 0.2K
10:11 31.65 31.66 31.65 31.66 1.0K
10:12 31.64 31.64 31.63 31.63 1.8K
10:13 31.66 31.66 31.66 31.66 0.5K
10:14 31.64 31.65 31.63 31.65 11.7K
10:15 31.61 31.61 31.57 31.58 12.4K
10:16 31.56 31.56 31.56 31.56 1.6K
10:17 31.61 31.61 31.61 31.61 4.3K
10:18 31.57 31.57 31.57 31.57 3.6K
10:19 31.58 31.58 31.56 31.56 6.0K
10:21 31.54 31.54 31.54 31.54 1.6K
10:23 31.59 31.59 31.59 31.59 1.0K
10:24 31.61 31.61 31.61 31.61 5.6K
10:25 31.60 31.60 31.60 31.60 0.8K
10:26 31.62 31.62 31.62 31.62 0.7K
10:27 31.57 31.57 31.57 31.57 0.4K
10:28 31.61 31.61 31.61 31.60 0.7K
10:29 31.60 31.60 31.60 31.60 0.2K
10:30 31.61 31.62 31.61 31.62 3.6K
10:32 31.69 31.69 31.69 31.69 0.3K
10:33 31.73 31.73 31.73 31.73 1.2K
10:34 31.72 31.74 31.72 31.74 3.6K
10:35 31.74 31.74 31.74 31.74 1.5K
10:36 31.75 31.75 31.75 31.75 0.9K
10:37 31.74 31.75 31.74 31.75 2.0K
10:38 31.73 31.73 31.73 31.73 1.0K
10:39 31.75 31.75 31.75 31.75 2.8K
10:40 31.78 31.78 31.78 31.78 0.4K
10:41 31.79 31.81 31.78 31.78 4.5K
10:42 31.78 31.78 31.78 31.78 0.3K
10:43 31.79 31.80 31.79 31.79 2.7K
10:44 31.82 31.82 31.79 31.79 3.2K
10:45 31.79 31.79 31.79 31.79 1.8K
10:46 31.77 31.77 31.77 31.77 1.8K
10:47 31.77 31.77 31.77 31.77 2.0K
10:48 31.77 31.79 31.77 31.79 2.9K
10:49 31.78 31.78 31.76 31.76 2.2K
10:51 31.75 31.75 31.74 31.74 1.5K
10:52 31.72 31.72 31.70 31.70 2.4K
10:54 31.72 31.72 31.72 31.72 2.0K
10:55 31.72 31.72 31.70 31.70 0.6K
10:56 31.69 31.69 31.69 31.69 7.7K
10:58 31.75 31.75 31.75 31.75 2.2K
10:59 31.76 31.77 31.76 31.77 4.0K
11:00 31.77 31.77 31.77 31.77 0.4K
11:02 31.78 31.78 31.78 31.78 0.5K
11:03 31.78 31.78 31.77 31.77 3.2K
11:05 31.80 31.80 31.78 31.78 7.5K
11:07 31.73 31.73 31.70 31.70 5.0K
11:08 31.72 31.72 31.71 31.71 0.9K
11:09 31.71 31.71 31.71 31.71 0.7K
11:10 31.72 31.73 31.72 31.73 1.7K
11:11 31.73 31.75 31.72 31.75 6.6K
11:12 31.75 31.75 31.72 31.72 2.8K
11:13 31.73 31.73 31.71 31.71 2.4K
11:15 31.71 31.71 31.70 31.70 0.5K
11:16 31.73 31.75 31.73 31.75 0.7K
11:17 31.75 31.75 31.75 31.75 1.1K
11:18 31.79 31.79 31.79 31.79 0.2K
11:19 31.79 31.79 31.79 31.79 1.3K
11:20 31.79 31.79 31.75 31.76 1.9K
11:21 31.77 31.77 31.74 31.74 1.8K
11:24 31.71 31.71 31.70 31.70 2.7K
11:27 31.69 31.69 31.65 31.65 3.1K
11:28 31.64 31.64 31.64 31.64 0.6K
11:29 31.66 31.66 31.66 31.66 0.2K
11:31 31.67 31.67 31.67 31.67 1.2K
11:32 31.69 31.69 31.69 31.69 0.1K
11:33 31.70 31.70 31.68 31.68 0.9K
11:36 31.70 31.70 31.68 31.68 2.2K
11:38 31.67 31.67 31.67 31.67 2.5K
11:40 31.64 31.64 31.64 31.64 1.9K
11:41 31.62 31.62 31.62 31.62 2.0K
11:45 31.64 31.64 31.64 31.64 0.2K
11:46 31.64 31.64 31.64 31.64 1.0K
11:47 31.63 31.63 31.59 31.59 7.4K
11:48 31.61 31.61 31.59 31.59 3.5K
11:49 31.58 31.58 31.58 31.58 0.7K
11:50 31.59 31.60 31.58 31.58 3.0K
11:51 31.60 31.61 31.60 31.61 1.6K
11:53 31.57 31.57 31.57 31.57 0.6K
11:54 31.58 31.58 31.58 31.58 0.4K
11:57 31.63 31.63 31.62 31.62 1.4K
11:58 31.65 31.65 31.65 31.65 0.2K
11:59 31.66 31.66 31.66 31.66 0.8K
12:00 31.66 31.66 31.66 31.66 0.3K
12:01 31.67 31.67 31.67 31.67 3.7K
12:03 31.68 31.69 31.68 31.69 1.5K
12:04 31.72 31.72 31.72 31.72 2.3K
12:05 31.71 31.71 31.71 31.71 0.4K
12:06 31.65 31.65 31.65 31.65 5.5K
12:10 31.69 31.69 31.69 31.69 0.3K
12:11 31.69 31.69 31.65 31.65 1.3K
12:12 31.65 31.65 31.65 31.65 2.2K
12:14 31.70 31.71 31.70 31.71 2.2K
12:15 31.70 31.70 31.70 31.70 0.2K
12:16 31.73 31.73 31.73 31.73 0.6K
12:17 31.74 31.74 31.74 31.74 2.1K
12:18 31.73 31.73 31.72 31.72 3.2K
12:19 31.74 31.74 31.74 31.74 0.9K
12:20 31.73 31.73 31.72 31.73 0.7K
12:21 31.71 31.71 31.71 31.71 0.7K
12:22 31.70 31.70 31.70 31.70 0.7K
12:24 31.70 31.70 31.70 31.70 1.3K
12:27 31.67 31.67 31.67 31.67 0.4K
12:28 31.66 31.66 31.66 31.66 0.2K
12:29 31.65 31.65 31.65 31.65 0.3K
12:30 31.66 31.66 31.66 31.66 0.7K
12:31 31.69 31.69 31.69 31.69 0.8K
12:34 31.63 31.63 31.62 31.62 2.3K
12:39 31.69 31.69 31.69 31.69 1.2K
12:41 31.70 31.70 31.70 31.70 0.2K
12:42 31.68 31.69 31.68 31.69 1.1K
12:45 31.67 31.67 31.67 31.67 1.5K
12:48 31.69 31.69 31.67 31.67 0.8K
12:50 31.67 31.67 31.67 31.67 1.3K
12:52 31.66 31.66 31.66 31.66 0.3K
12:53 31.63 31.64 31.62 31.62 2.4K
12:54 31.66 31.66 31.66 31.66 0.3K
12:55 31.67 31.67 31.67 31.67 0.7K
12:57 31.69 31.69 31.69 31.69 1.5K
13:00 31.66 31.67 31.66 31.66 2.1K
13:01 31.68 31.68 31.68 31.68 0.7K
13:03 31.67 31.67 31.67 31.67 1.7K
13:06 31.74 31.75 31.74 31.75 3.9K
13:07 31.76 31.76 31.75 31.75 4.3K
13:08 31.75 31.75 31.74 31.74 1.8K
13:09 31.76 31.77 31.76 31.77 0.5K
13:10 31.77 31.78 31.77 31.78 1.0K
13:11 31.79 31.80 31.75 31.75 3.4K
13:14 31.76 31.76 31.76 31.76 1.6K
13:15 31.79 31.79 31.79 31.79 2.8K
13:16 31.82 31.82 31.80 31.80 2.8K
13:17 31.80 31.80 31.80 31.80 0.3K
13:18 31.81 31.82 31.81 31.82 7.3K
13:19 31.81 31.81 31.77 31.77 1.6K
13:20 31.78 31.79 31.78 31.78 2.8K
13:21 31.77 31.78 31.77 31.78 0.4K
13:22 31.79 31.80 31.79 31.80 3.8K
13:23 31.81 31.81 31.81 31.81 1.7K
13:24 31.82 31.83 31.82 31.82 1.5K
13:25 31.81 31.81 31.81 31.81 1.7K
13:28 31.79 31.79 31.78 31.78 1.5K
13:29 31.77 31.77 31.77 31.77 1.9K
13:32 31.77 31.77 31.76 31.77 7.9K
13:35 31.80 31.80 31.80 31.80 1.4K
13:36 31.81 31.81 31.80 31.80 2.3K
13:37 31.82 31.82 31.82 31.82 1.9K
13:42 31.83 31.83 31.81 31.81 1.6K
13:43 31.81 31.81 31.81 31.81 0.3K
13:44 31.83 31.83 31.83 31.83 0.5K
13:45 31.84 31.84 31.84 31.84 0.7K
13:46 31.83 31.83 31.81 31.81 2.2K
13:47 31.81 31.81 31.81 31.81 1.5K
13:50 31.77 31.77 31.77 31.77 1.4K
13:52 31.78 31.78 31.78 31.78 1.6K
13:53 31.79 31.80 31.79 31.80 6.7K
13:54 31.78 31.78 31.78 31.78 0.4K
13:55 31.78 31.78 31.78 31.78 1.3K
13:56 31.78 31.78 31.78 31.78 0.4K
13:57 31.77 31.78 31.77 31.78 1.8K
13:58 31.80 31.80 31.80 31.80 0.8K
13:59 31.80 31.80 31.80 31.80 1.3K
14:00 31.80 31.80 31.80 31.80 1.6K
14:04 31.82 31.82 31.82 31.82 1.3K
14:05 31.83 31.83 31.83 31.83 1.2K
14:06 31.78 31.78 31.77 31.77 1.8K
14:07 31.82 31.82 31.82 31.81 0.6K
14:08 31.79 31.79 31.79 31.79 1.4K
14:10 31.81 31.81 31.80 31.80 2.1K
14:11 31.78 31.78 31.78 31.78 1.2K
14:12 31.78 31.78 31.75 31.75 2.6K
14:13 31.76 31.76 31.76 31.76 3.0K
14:15 31.70 31.70 31.70 31.70 0.7K
14:16 31.71 31.71 31.71 31.71 1.7K
14:17 31.68 31.68 31.68 31.68 4.6K
14:18 31.69 31.69 31.69 31.69 0.1K
14:19 31.70 31.70 31.70 31.70 1.3K
14:21 31.66 31.66 31.66 31.66 0.1K
14:22 31.66 31.66 31.66 31.66 0.3K
14:27 31.64 31.64 31.64 31.64 1.2K
14:28 31.65 31.65 31.65 31.65 1.7K
14:29 31.66 31.67 31.66 31.67 1.5K
14:30 31.66 31.67 31.66 31.67 0.9K
14:31 31.65 31.65 31.65 31.65 1.5K
14:35 31.62 31.62 31.62 31.62 4.1K
14:40 31.69 31.69 31.67 31.67 2.5K
14:42 31.70 31.70 31.70 31.70 4.1K
14:43 31.72 31.72 31.72 31.72 0.2K
14:44 31.72 31.72 31.72 31.72 1.3K
14:48 31.70 31.70 31.70 31.70 1.7K
14:50 31.72 31.72 31.72 31.72 0.4K
14:51 31.71 31.71 31.71 31.71 0.9K
14:53 31.68 31.68 31.66 31.66 9.3K
14:54 31.66 31.66 31.66 31.66 0.2K
14:55 31.66 31.66 31.66 31.66 1.4K
14:57 31.69 31.69 31.69 31.69 0.8K
14:59 31.70 31.70 31.70 31.70 0.2K
15:00 31.69 31.69 31.69 31.69 0.3K
15:01 31.68 31.68 31.67 31.67 0.6K
15:02 31.67 31.67 31.67 31.67 0.4K
15:03 31.69 31.69 31.69 31.69 0.8K
15:04 31.68 31.68 31.68 31.68 4.4K
15:05 31.70 31.70 31.70 31.70 1.1K
15:06 31.69 31.73 31.69 31.73 0.9K
15:07 31.71 31.71 31.69 31.69 1.4K
15:08 31.69 31.69 31.69 31.69 2.0K
15:09 31.65 31.65 31.65 31.65 0.8K
15:10 31.64 31.66 31.64 31.66 2.4K
15:12 31.66 31.66 31.65 31.65 3.3K
15:15 31.65 31.65 31.65 31.65 1.7K
15:16 31.65 31.65 31.65 31.65 0.5K
15:17 31.65 31.65 31.65 31.65 0.9K
15:18 31.65 31.67 31.65 31.67 1.3K
15:20 31.67 31.68 31.67 31.68 0.8K
15:21 31.67 31.67 31.67 31.67 0.1K
15:22 31.67 31.67 31.67 31.67 1.7K
15:23 31.67 31.68 31.66 31.66 2.2K
15:24 31.68 31.68 31.67 31.67 0.9K
15:25 31.69 31.69 31.69 31.69 1.3K
15:26 31.69 31.69 31.69 31.69 0.2K
15:27 31.71 31.73 31.71 31.72 3.7K
15:29 31.72 31.72 31.72 31.72 0.4K
15:30 31.73 31.73 31.73 31.73 1.0K
15:31 31.74 31.74 31.74 31.74 2.3K
15:33 31.73 31.73 31.73 31.73 0.5K
15:34 31.72 31.73 31.72 31.73 10.3K
15:35 31.74 31.74 31.74 31.74 4.3K
15:36 31.73 31.73 31.73 31.73 0.2K
15:37 31.73 31.74 31.73 31.74 1.4K
15:39 31.74 31.74 31.73 31.73 2.4K
15:40 31.72 31.72 31.69 31.69 8.1K
15:42 31.70 31.71 31.70 31.71 3.4K
15:44 31.72 31.75 31.72 31.75 3.1K
15:45 31.74 31.74 31.74 31.74 0.6K
15:46 31.73 31.73 31.72 31.72 15.7K
15:47 31.73 31.74 31.73 31.74 3.6K
15:48 31.73 31.74 31.73 31.74 1.1K
15:49 31.72 31.75 31.72 31.75 1.8K
15:50 31.75 31.77 31.75 31.77 4.0K
15:51 31.75 31.75 31.75 31.75 1.9K
15:52 31.77 31.77 31.75 31.75 0.4K
15:53 31.73 31.73 31.73 31.73 1.5K
15:54 31.74 31.74 31.73 31.74 2.1K
15:55 31.73 31.73 31.72 31.73 5.5K
15:56 31.72 31.72 31.72 31.72 3.8K
15:57 31.71 31.72 31.70 31.71 5.1K
15:58 31.71 31.71 31.70 31.70 4.8K
15:59 31.71 31.74 31.70 31.73 22.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar