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 32.49 32.49 32.46 32.46 15.5K
09:31 32.48 32.48 32.48 32.48 0.5K
09:32 32.49 32.53 32.49 32.53 6.4K
09:33 32.52 32.53 32.51 32.53 41.2K
09:34 32.54 32.56 32.54 32.56 5.8K
09:35 32.55 32.56 32.54 32.54 9.0K
09:36 32.53 32.54 32.48 32.48 9.3K
09:37 32.47 32.49 32.43 32.44 11.6K
09:38 32.44 32.45 32.40 32.42 11.6K
09:39 32.40 32.40 32.35 32.35 6.9K
09:40 32.35 32.35 32.30 32.33 12.6K
09:41 32.36 32.36 32.32 32.33 6.8K
09:42 32.33 32.35 32.32 32.32 10.1K
09:43 32.33 32.34 32.28 32.28 18.9K
09:44 32.28 32.29 32.19 32.24 38.4K
09:45 32.23 32.30 32.21 32.26 28.9K
09:46 32.27 32.35 32.27 32.35 13.3K
09:47 32.34 32.37 32.34 32.37 6.5K
09:48 32.37 32.37 32.31 32.31 5.1K
09:49 32.32 32.32 32.28 32.30 9.7K
09:50 32.32 32.36 32.32 32.35 4.5K
09:51 32.36 32.39 32.35 32.39 2.5K
09:52 32.41 32.44 32.41 32.42 3.9K
09:53 32.43 32.44 32.42 32.44 3.7K
09:55 32.42 32.42 32.40 32.40 1.2K
09:56 32.42 32.42 32.40 32.40 1.0K
09:57 32.39 32.40 32.39 32.39 3.6K
09:59 32.39 32.39 32.39 32.39 0.8K
10:00 32.38 32.38 32.37 32.37 3.7K
10:02 32.33 32.33 32.33 32.33 1.3K
10:03 32.31 32.31 32.31 32.31 1.5K
10:04 32.26 32.26 32.26 32.26 1.1K
10:06 32.26 32.26 32.26 32.26 4.8K
10:09 32.26 32.26 32.26 32.26 2.7K
10:13 32.30 32.32 32.30 32.32 2.7K
10:14 32.33 32.35 32.33 32.35 2.0K
10:15 32.32 32.35 32.32 32.33 2.9K
10:16 32.33 32.33 32.33 32.33 0.9K
10:18 32.28 32.32 32.28 32.32 0.9K
10:19 32.33 32.33 32.33 32.33 0.5K
10:21 32.39 32.39 32.39 32.39 1.4K
10:22 32.39 32.39 32.39 32.39 1.9K
10:24 32.41 32.41 32.40 32.41 1.3K
10:25 32.41 32.41 32.41 32.41 1.4K
10:27 32.45 32.45 32.44 32.44 1.7K
10:28 32.45 32.45 32.45 32.45 0.7K
10:29 32.46 32.46 32.46 32.46 0.5K
10:30 32.42 32.46 32.42 32.46 8.3K
10:31 32.46 32.47 32.45 32.45 3.7K
10:32 32.44 32.45 32.44 32.45 2.7K
10:33 32.41 32.41 32.41 32.41 0.7K
10:34 32.41 32.41 32.41 32.41 0.7K
10:35 32.39 32.39 32.39 32.39 1.8K
10:36 32.39 32.39 32.39 32.39 0.5K
10:37 32.39 32.40 32.39 32.40 2.5K
10:38 32.41 32.41 32.39 32.39 1.2K
10:39 32.40 32.42 32.40 32.42 2.7K
10:40 32.43 32.44 32.43 32.44 2.5K
10:41 32.46 32.46 32.46 32.46 0.9K
10:42 32.45 32.47 32.45 32.47 2.5K
10:43 32.46 32.46 32.42 32.42 2.1K
10:44 32.43 32.44 32.43 32.44 3.3K
10:45 32.47 32.47 32.46 32.47 5.4K
10:46 32.47 32.48 32.44 32.44 6.7K
10:47 32.45 32.45 32.45 32.45 2.2K
10:52 32.42 32.42 32.42 32.42 1.0K
10:53 32.40 32.40 32.40 32.40 1.5K
11:00 32.35 32.35 32.34 32.34 4.4K
11:01 32.38 32.38 32.38 32.38 0.7K
11:03 32.37 32.39 32.36 32.39 1.7K
11:04 32.41 32.41 32.41 32.41 0.1K
11:05 32.40 32.40 32.36 32.36 3.9K
11:11 32.31 32.33 32.31 32.33 2.8K
11:15 32.25 32.25 32.25 32.25 1.6K
11:16 32.20 32.20 32.18 32.18 7.6K
11:17 32.13 32.15 32.13 32.15 7.0K
11:19 32.15 32.15 32.15 32.15 1.4K
11:20 32.18 32.20 32.18 32.20 2.4K
11:22 32.14 32.17 32.14 32.17 3.5K
11:23 32.15 32.16 32.15 32.16 2.0K
11:24 32.15 32.15 32.15 32.15 1.8K
11:25 32.16 32.18 32.16 32.18 2.6K
11:26 32.17 32.17 32.10 32.10 6.8K
11:27 32.17 32.20 32.17 32.20 2.2K
11:28 32.21 32.21 32.21 32.21 0.9K
11:29 32.18 32.18 32.18 32.18 1.5K
11:30 32.14 32.14 32.13 32.13 1.6K
11:31 32.07 32.09 32.06 32.08 9.7K
11:32 32.07 32.08 32.05 32.08 7.8K
11:33 32.08 32.09 32.01 32.01 10.6K
11:34 32.00 32.03 32.00 32.02 6.4K
11:35 32.05 32.05 32.05 32.05 1.6K
11:36 32.05 32.05 32.05 32.05 2.3K
11:37 32.08 32.11 32.08 32.11 6.0K
11:38 32.13 32.14 32.13 32.14 6.8K
11:39 32.15 32.15 32.15 32.15 1.0K
11:40 32.14 32.14 32.14 32.14 1.3K
11:41 32.13 32.13 32.13 32.13 3.8K
11:44 32.12 32.12 32.12 32.12 3.2K
11:45 32.10 32.10 32.09 32.10 2.3K
11:46 32.10 32.10 32.08 32.08 1.2K
11:48 32.08 32.08 32.08 32.08 2.9K
11:49 32.11 32.11 32.10 32.10 1.0K
11:50 32.12 32.12 32.12 32.12 0.4K
11:51 32.13 32.13 32.13 32.13 0.9K
11:53 32.14 32.17 32.14 32.17 2.6K
11:54 32.18 32.18 32.18 32.18 4.0K
11:57 32.24 32.31 32.24 32.31 14.0K
11:58 32.30 32.30 32.26 32.26 2.1K
11:59 32.27 32.27 32.26 32.26 2.0K
12:00 32.24 32.24 32.24 32.24 1.1K
12:02 32.20 32.20 32.20 32.20 1.4K
12:03 32.20 32.20 32.20 32.20 2.0K
12:04 32.19 32.19 32.16 32.16 1.5K
12:05 32.17 32.17 32.17 32.17 2.5K
12:06 32.16 32.17 32.15 32.15 1.3K
12:07 32.15 32.15 32.14 32.14 1.4K
12:08 32.14 32.20 32.14 32.20 2.4K
12:09 32.19 32.21 32.19 32.21 3.7K
12:11 32.19 32.19 32.19 32.19 1.6K
12:12 32.22 32.22 32.22 32.22 1.0K
12:14 32.28 32.28 32.28 32.28 1.0K
12:15 32.29 32.30 32.29 32.30 3.1K
12:18 32.24 32.24 32.24 32.24 5.3K
12:24 32.22 32.22 32.22 32.22 0.4K
12:26 32.20 32.20 32.20 32.20 3.9K
12:31 32.19 32.19 32.19 32.19 1.1K
12:32 32.23 32.23 32.23 32.23 0.9K
12:33 32.25 32.25 32.25 32.25 2.0K
12:37 32.20 32.23 32.20 32.23 2.3K
12:41 32.28 32.28 32.28 32.28 3.7K
12:44 32.31 32.34 32.31 32.34 5.8K
12:45 32.32 32.32 32.30 32.30 2.0K
12:47 32.29 32.29 32.29 32.28 1.7K
12:48 32.28 32.28 32.28 32.28 3.0K
12:51 32.25 32.26 32.25 32.26 6.4K
12:53 32.25 32.25 32.25 32.24 1.9K
12:55 32.22 32.22 32.22 32.22 1.6K
12:57 32.21 32.21 32.21 32.21 3.4K
12:58 32.18 32.18 32.18 32.18 2.7K
13:00 32.21 32.21 32.20 32.20 0.8K
13:01 32.21 32.21 32.21 32.21 1.1K
13:02 32.22 32.22 32.22 32.22 0.9K
13:03 32.20 32.20 32.20 32.20 1.6K
13:04 32.21 32.21 32.21 32.21 3.2K
13:10 32.23 32.23 32.23 32.23 0.6K
13:11 32.25 32.25 32.25 32.25 0.6K
13:12 32.27 32.27 32.27 32.27 1.0K
13:15 32.25 32.25 32.25 32.25 0.6K
13:17 32.19 32.19 32.19 32.19 2.3K
13:18 32.21 32.21 32.20 32.20 4.3K
13:19 32.18 32.19 32.18 32.19 0.6K
13:20 32.17 32.17 32.17 32.17 2.2K
13:21 32.13 32.13 32.13 32.13 2.8K
13:26 32.08 32.08 32.08 32.08 1.7K
13:28 32.13 32.13 32.13 32.13 0.4K
13:29 32.15 32.15 32.15 32.15 0.4K
13:31 32.15 32.15 32.15 32.15 3.6K
13:37 32.17 32.17 32.15 32.15 1.9K
13:39 32.18 32.18 32.18 32.18 5.0K
13:40 32.22 32.22 32.22 32.22 1.4K
13:41 32.24 32.24 32.24 32.24 4.3K
13:44 32.24 32.24 32.24 32.24 0.4K
13:45 32.21 32.22 32.21 32.22 1.0K
13:46 32.21 32.21 32.21 32.21 0.3K
13:48 32.20 32.20 32.20 32.20 1.8K
13:52 32.27 32.27 32.27 32.27 3.4K
13:58 32.30 32.30 32.30 32.30 0.6K
13:59 32.30 32.30 32.30 32.30 1.3K
14:00 32.32 32.32 32.32 32.32 3.0K
14:01 32.30 32.34 32.30 32.34 1.9K
14:02 32.34 32.34 32.34 32.34 2.7K
14:03 32.29 32.29 32.29 32.29 1.0K
14:04 32.27 32.27 32.27 32.27 0.6K
14:06 32.27 32.28 32.27 32.28 1.1K
14:07 32.26 32.26 32.26 32.26 1.2K
14:08 32.24 32.24 32.23 32.23 5.0K
14:12 32.21 32.21 32.21 32.21 1.0K
14:14 32.21 32.21 32.21 32.21 0.9K
14:15 32.22 32.22 32.21 32.21 1.8K
14:16 32.21 32.21 32.21 32.21 1.0K
14:21 32.18 32.18 32.18 32.18 2.0K
14:23 32.25 32.25 32.25 32.25 0.7K
14:25 32.22 32.22 32.22 32.22 0.6K
14:26 32.23 32.23 32.23 32.23 0.2K
14:28 32.19 32.19 32.19 32.19 0.3K
14:31 32.20 32.20 32.20 32.20 2.5K
14:35 32.19 32.20 32.19 32.20 1.9K
14:36 32.19 32.19 32.19 32.19 0.1K
14:37 32.19 32.19 32.19 32.19 0.6K
14:40 32.17 32.17 32.16 32.17 1.1K
14:43 32.17 32.17 32.14 32.14 2.5K
14:47 32.18 32.18 32.15 32.15 2.2K
14:56 32.27 32.27 32.27 32.27 4.0K
14:57 32.28 32.28 32.28 32.28 1.0K
14:58 32.30 32.30 32.29 32.29 7.8K
14:59 32.29 32.29 32.29 32.28 2.0K
15:00 32.28 32.28 32.28 32.28 0.8K
15:01 32.29 32.30 32.29 32.30 1.1K
15:02 32.30 32.30 32.30 32.30 0.5K
15:03 32.30 32.30 32.30 32.30 0.1K
15:04 32.28 32.28 32.28 32.28 3.6K
15:06 32.32 32.34 32.32 32.34 4.7K
15:08 32.31 32.31 32.31 32.31 6.1K
15:09 32.29 32.29 32.29 32.29 2.9K
15:10 32.30 32.30 32.27 32.27 9.8K
15:11 32.25 32.27 32.25 32.27 5.0K
15:12 32.27 32.27 32.27 32.27 0.6K
15:13 32.26 32.26 32.25 32.25 7.9K
15:14 32.23 32.23 32.23 32.23 5.2K
15:15 32.23 32.23 32.21 32.21 3.8K
15:17 32.20 32.20 32.19 32.19 0.6K
15:18 32.21 32.21 32.19 32.19 5.7K
15:20 32.20 32.21 32.20 32.21 6.1K
15:22 32.21 32.21 32.19 32.19 5.5K
15:24 32.17 32.17 32.17 32.17 0.3K
15:26 32.19 32.19 32.19 32.19 0.8K
15:27 32.18 32.18 32.16 32.16 5.1K
15:28 32.16 32.16 32.15 32.15 2.9K
15:29 32.14 32.15 32.14 32.15 3.4K
15:30 32.12 32.12 32.08 32.08 7.9K
15:31 32.09 32.11 32.09 32.11 5.3K
15:32 32.10 32.13 32.10 32.13 12.4K
15:33 32.13 32.13 32.13 32.13 0.9K
15:35 32.18 32.18 32.18 32.18 5.0K
15:36 32.19 32.19 32.19 32.19 0.5K
15:37 32.18 32.18 32.18 32.18 5.4K
15:39 32.21 32.22 32.21 32.22 9.1K
15:40 32.23 32.23 32.23 32.23 0.7K
15:41 32.24 32.24 32.24 32.24 3.2K
15:42 32.24 32.24 32.21 32.21 5.3K
15:43 32.20 32.20 32.19 32.19 1.5K
15:44 32.21 32.22 32.21 32.22 5.8K
15:45 32.22 32.23 32.22 32.23 3.8K
15:46 32.24 32.27 32.24 32.27 8.8K
15:47 32.26 32.27 32.26 32.27 2.3K
15:48 32.27 32.28 32.26 32.26 14.5K
15:49 32.27 32.28 32.27 32.28 6.2K
15:50 32.23 32.23 32.23 32.23 2.2K
15:51 32.21 32.21 32.18 32.17 6.0K
15:52 32.19 32.19 32.18 32.18 6.0K
15:53 32.19 32.20 32.19 32.20 3.6K
15:54 32.20 32.21 32.20 32.21 2.1K
15:55 32.21 32.22 32.21 32.22 18.8K
15:56 32.23 32.23 32.19 32.21 12.7K
15:57 32.20 32.22 32.20 32.22 10.7K
15:58 32.22 32.24 32.22 32.22 38.1K
15:59 32.22 32.22 32.20 32.22 83.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar