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 32.28 32.28 32.28 32.28 4.3K
09:31 32.28 32.28 32.28 32.28 0.1K
09:34 32.24 32.24 32.20 32.20 1.7K
09:35 32.20 32.22 32.20 32.22 0.7K
09:36 32.20 32.20 32.16 32.18 1.2K
09:37 32.17 32.17 32.17 32.17 1.2K
09:38 32.19 32.19 32.19 32.19 2.8K
09:39 32.19 32.19 32.19 32.19 1.6K
09:40 32.20 32.20 32.16 32.16 1.8K
09:41 32.14 32.14 32.14 32.14 1.0K
09:42 32.17 32.17 32.17 32.17 0.8K
09:43 32.16 32.16 32.13 32.15 2.3K
09:44 32.15 32.16 32.15 32.16 1.1K
09:45 32.16 32.16 32.16 32.16 3.3K
09:46 32.18 32.19 32.18 32.19 1.7K
09:47 32.22 32.22 32.22 32.22 0.2K
09:48 32.24 32.28 32.24 32.29 2.6K
09:49 32.27 32.28 32.27 32.28 3.6K
09:50 32.29 32.29 32.29 32.29 0.7K
09:51 32.27 32.27 32.25 32.25 1.8K
09:52 32.27 32.27 32.27 32.27 0.3K
09:53 32.28 32.30 32.28 32.30 9.8K
09:54 32.30 32.30 32.25 32.25 10.9K
09:56 32.25 32.25 32.25 32.25 1.0K
09:57 32.25 32.25 32.25 32.25 1.5K
09:58 32.25 32.25 32.24 32.24 1.4K
10:00 32.23 32.24 32.23 32.24 2.7K
10:01 32.20 32.20 32.20 32.20 1.3K
10:03 32.24 32.24 32.24 32.24 1.2K
10:06 32.26 32.26 32.26 32.26 3.1K
10:16 32.27 32.27 32.27 32.27 0.1K
10:17 32.24 32.24 32.24 32.24 3.4K
10:22 32.21 32.21 32.21 32.21 1.1K
10:26 32.14 32.16 32.14 32.16 94.6K
10:27 32.17 32.17 32.14 32.15 29.2K
10:28 32.13 32.13 32.08 32.08 11.1K
10:29 32.06 32.06 32.02 32.05 14.4K
10:30 32.04 32.05 32.02 32.02 5.7K
10:31 32.07 32.08 32.06 32.08 8.9K
10:32 32.08 32.09 32.07 32.09 32.5K
10:33 32.10 32.10 32.10 32.10 1.1K
10:34 32.12 32.12 32.12 32.12 1.0K
10:35 32.09 32.09 32.09 32.09 0.7K
10:37 32.09 32.09 32.09 32.09 0.7K
10:38 32.12 32.13 32.12 32.13 3.2K
10:40 32.16 32.17 32.16 32.17 0.8K
10:41 32.16 32.16 32.15 32.15 3.1K
10:42 32.14 32.14 32.14 32.14 0.7K
10:43 32.16 32.16 32.16 32.16 2.7K
10:45 32.14 32.14 32.14 32.13 1.2K
10:48 32.14 32.14 32.14 32.14 0.7K
10:51 32.10 32.10 32.10 32.10 0.3K
10:52 32.11 32.15 32.11 32.15 4.9K
10:55 32.21 32.22 32.21 32.22 1.3K
10:56 32.21 32.21 32.20 32.20 6.9K
10:57 32.18 32.19 32.18 32.19 1.8K
10:58 32.18 32.18 32.18 32.18 0.5K
10:59 32.18 32.19 32.18 32.19 0.9K
11:00 32.19 32.19 32.18 32.18 0.9K
11:01 32.16 32.16 32.15 32.16 5.2K
11:10 32.18 32.18 32.18 32.18 0.7K
11:11 32.20 32.20 32.20 32.20 0.1K
11:12 32.20 32.20 32.20 32.20 0.2K
11:13 32.20 32.21 32.20 32.21 0.3K
11:14 32.22 32.22 32.22 32.22 2.1K
11:15 32.23 32.23 32.23 32.23 0.3K
11:16 32.24 32.24 32.24 32.24 1.3K
11:20 32.20 32.20 32.19 32.19 1.1K
11:21 32.16 32.16 32.16 32.16 0.3K
11:24 32.14 32.14 32.14 32.14 2.0K
11:25 32.15 32.15 32.15 32.15 0.1K
11:29 32.11 32.11 32.11 32.11 0.5K
11:30 32.12 32.13 32.12 32.13 0.3K
11:31 32.17 32.19 32.17 32.19 3.3K
11:32 32.21 32.21 32.21 32.21 4.3K
11:34 32.23 32.23 32.23 32.23 1.6K
11:35 32.23 32.23 32.22 32.22 2.1K
11:36 32.22 32.22 32.22 32.22 0.3K
11:37 32.20 32.20 32.20 32.20 0.1K
11:38 32.22 32.22 32.22 32.22 3.8K
11:41 32.20 32.20 32.20 32.20 0.6K
11:42 32.19 32.19 32.18 32.19 3.4K
11:45 32.20 32.20 32.20 32.20 1.4K
11:46 32.18 32.18 32.18 32.18 1.8K
11:51 32.19 32.20 32.19 32.20 0.3K
11:52 32.20 32.20 32.19 32.19 1.1K
11:56 32.20 32.20 32.20 32.20 0.7K
11:58 32.20 32.20 32.19 32.19 2.4K
11:59 32.19 32.19 32.19 32.19 7.6K
12:02 32.15 32.15 32.15 32.15 3.1K
12:03 32.14 32.14 32.14 32.14 1.2K
12:05 32.14 32.15 32.14 32.15 3.8K
12:11 32.12 32.13 32.11 32.11 1.9K
12:15 32.11 32.11 32.11 32.11 5.6K
12:16 32.11 32.11 32.11 32.11 0.1K
12:17 32.13 32.13 32.09 32.10 2.1K
12:18 32.09 32.09 32.09 32.09 0.5K
12:19 32.08 32.08 32.06 32.06 0.9K
12:20 32.05 32.05 32.05 32.05 0.3K
12:21 32.07 32.07 32.07 32.07 0.3K
12:22 32.09 32.09 32.08 32.08 1.9K
12:24 32.08 32.08 32.08 32.07 1.1K
12:28 32.09 32.10 32.09 32.10 2.4K
12:31 32.14 32.14 32.13 32.13 3.1K
12:33 32.12 32.12 32.12 32.12 0.5K
12:35 32.12 32.12 32.12 32.12 0.2K
12:37 32.15 32.15 32.14 32.14 0.9K
12:39 32.13 32.13 32.12 32.12 1.9K
12:40 32.10 32.10 32.10 32.10 0.1K
12:42 32.14 32.14 32.14 32.14 0.9K
12:43 32.15 32.15 32.15 32.15 0.4K
12:44 32.15 32.15 32.15 32.15 0.1K
12:46 32.15 32.15 32.15 32.15 1.8K
12:48 32.13 32.15 32.13 32.15 1.1K
12:51 32.19 32.19 32.19 32.19 1.2K
12:56 32.19 32.19 32.19 32.19 1.8K
12:57 32.16 32.16 32.16 32.16 3.9K
12:58 32.16 32.16 32.16 32.16 0.2K
13:00 32.16 32.16 32.16 32.16 3.4K
13:01 32.19 32.20 32.19 32.20 3.2K
13:04 32.19 32.19 32.19 32.19 0.8K
13:05 32.19 32.19 32.19 32.19 0.3K
13:08 32.16 32.17 32.16 32.17 0.9K
13:09 32.16 32.16 32.14 32.14 8.5K
13:14 32.11 32.11 32.11 32.10 3.1K
13:15 32.12 32.12 32.12 32.12 0.2K
13:16 32.14 32.15 32.14 32.15 1.9K
13:17 32.13 32.14 32.13 32.13 1.6K
13:18 32.11 32.11 32.08 32.08 1.8K
13:19 32.09 32.09 32.09 32.09 0.7K
13:20 32.09 32.09 32.09 32.09 1.2K
13:21 32.08 32.08 32.08 32.08 1.8K
13:22 32.07 32.07 32.07 32.07 1.0K
13:25 32.08 32.08 32.08 32.08 0.9K
13:26 32.06 32.07 32.06 32.07 2.2K
13:29 32.12 32.12 32.12 32.12 1.1K
13:30 32.13 32.13 32.13 32.13 0.6K
13:31 32.15 32.15 32.15 32.15 1.5K
13:36 32.16 32.16 32.16 32.16 0.2K
13:37 32.17 32.18 32.17 32.18 4.6K
13:39 32.23 32.23 32.23 32.23 1.4K
13:40 32.26 32.33 32.26 32.33 15.4K
13:41 32.39 32.39 32.38 32.38 11.0K
13:42 32.43 32.46 32.43 32.46 8.7K
13:43 32.45 32.48 32.39 32.39 6.3K
13:44 32.39 32.39 32.31 32.31 16.2K
13:45 32.31 32.31 32.31 32.31 2.8K
13:46 32.24 32.26 32.23 32.26 9.3K
13:47 32.29 32.29 32.29 32.29 16.9K
13:48 32.29 32.29 32.29 32.29 4.6K
13:49 32.31 32.32 32.31 32.32 4.5K
13:51 32.30 32.30 32.29 32.29 1.5K
13:53 32.31 32.34 32.31 32.34 4.8K
13:55 32.40 32.41 32.40 32.40 3.8K
13:59 32.38 32.45 32.31 32.31 7.5K
14:00 32.25 32.33 31.83 32.10 96.1K
14:01 32.15 32.15 31.92 32.15 25.5K
14:02 32.12 32.12 32.07 32.07 3.4K
14:03 32.30 32.31 32.24 32.24 10.2K
14:04 32.27 32.27 32.21 32.26 3.9K
14:05 32.29 32.29 32.28 32.28 4.1K
14:06 32.27 32.27 32.18 32.18 8.7K
14:07 32.20 32.20 32.18 32.18 3.8K
14:08 32.17 32.17 32.17 32.17 1.5K
14:09 32.25 32.26 32.13 32.13 22.6K
14:10 32.13 32.16 32.10 32.11 7.3K
14:11 32.11 32.15 32.11 32.13 14.6K
14:12 32.07 32.07 32.03 32.03 17.6K
14:13 31.99 31.99 31.92 31.92 60.7K
14:14 31.97 31.99 31.93 31.93 14.3K
14:15 31.88 31.93 31.84 31.93 11.9K
14:16 31.93 32.05 31.93 32.05 15.3K
14:17 32.08 32.10 32.03 32.03 5.6K
14:18 32.02 32.07 32.02 32.07 2.3K
14:19 32.09 32.09 32.06 32.06 0.7K
14:20 32.08 32.08 32.01 32.01 12.9K
14:22 32.05 32.15 32.05 32.12 10.9K
14:23 32.10 32.17 32.10 32.17 5.5K
14:24 32.14 32.14 32.14 32.14 0.1K
14:25 32.14 32.17 32.13 32.17 8.9K
14:26 32.18 32.18 32.18 32.17 1.8K
14:27 32.11 32.23 32.11 32.23 6.6K
14:28 32.24 32.24 32.24 32.24 1.4K
14:29 32.23 32.23 32.23 32.23 3.1K
14:30 32.24 32.24 32.13 32.13 8.3K
14:31 32.12 32.13 32.12 32.13 1.8K
14:32 32.09 32.09 31.96 32.01 7.9K
14:33 31.97 32.01 31.97 32.00 0.8K
14:34 32.01 32.01 31.99 31.99 3.8K
14:35 31.90 31.99 31.90 31.98 3.8K
14:36 32.03 32.03 31.92 31.92 4.4K
14:37 31.95 31.97 31.95 31.97 11.3K
14:38 31.97 31.97 31.97 31.97 0.2K
14:39 31.96 31.96 31.92 31.92 1.9K
14:40 31.90 31.97 31.90 31.96 8.2K
14:41 31.88 31.95 31.88 31.95 5.0K
14:42 31.89 31.91 31.85 31.91 3.8K
14:43 31.93 31.93 31.89 31.89 6.7K
14:44 31.80 31.80 31.80 31.80 3.6K
14:45 31.77 31.78 31.77 31.77 11.6K
14:46 31.79 31.84 31.77 31.84 21.9K
14:47 31.79 31.89 31.79 31.89 2.8K
14:48 31.95 31.99 31.95 31.97 7.4K
14:49 31.93 31.93 31.90 31.90 0.8K
14:50 31.85 31.92 31.85 31.92 11.3K
14:51 31.84 31.84 31.84 31.84 2.0K
14:52 31.79 31.79 31.79 31.79 0.4K
14:53 31.79 31.81 31.79 31.81 2.4K
14:54 31.78 31.78 31.74 31.74 2.1K
14:55 31.72 31.79 31.72 31.79 10.1K
14:56 31.80 31.83 31.79 31.81 5.5K
14:57 31.85 31.85 31.81 31.85 6.9K
14:58 31.89 31.93 31.89 31.93 3.7K
14:59 31.92 31.94 31.92 31.94 3.3K
15:00 31.92 31.99 31.92 31.99 3.2K
15:01 31.95 32.07 31.93 32.05 10.4K
15:02 32.03 32.09 32.03 32.05 3.6K
15:05 32.13 32.14 32.09 32.12 7.5K
15:06 32.14 32.21 32.14 32.21 13.9K
15:07 32.21 32.21 32.15 32.16 4.8K
15:08 32.21 32.21 32.19 32.19 9.8K
15:09 32.18 32.18 32.16 32.18 3.8K
15:10 32.17 32.22 32.16 32.16 10.7K
15:11 32.12 32.13 32.10 32.13 6.8K
15:12 32.13 32.13 32.10 32.10 2.1K
15:13 32.07 32.07 32.05 32.05 2.9K
15:14 32.04 32.05 32.04 32.05 0.9K
15:15 32.12 32.12 32.11 32.11 6.7K
15:16 32.13 32.13 32.09 32.09 8.2K
15:18 32.17 32.17 32.12 32.12 9.6K
15:19 32.07 32.11 32.07 32.11 2.7K
15:20 32.09 32.09 32.09 32.09 1.0K
15:21 32.17 32.17 32.17 32.17 4.2K
15:22 32.14 32.16 32.14 32.14 1.3K
15:23 32.13 32.17 32.13 32.17 7.2K
15:24 32.17 32.23 32.17 32.21 8.8K
15:25 32.22 32.33 32.22 32.33 12.5K
15:26 32.32 32.32 32.32 32.32 3.9K
15:27 32.35 32.35 32.30 32.32 19.0K
15:28 32.35 32.35 32.32 32.34 6.4K
15:29 32.34 32.34 32.32 32.33 8.9K
15:30 32.30 32.31 32.24 32.24 15.8K
15:31 32.25 32.26 32.25 32.26 2.1K
15:32 32.27 32.27 32.25 32.25 5.7K
15:33 32.30 32.31 32.29 32.30 9.4K
15:34 32.26 32.28 32.26 32.28 0.7K
15:35 32.29 32.29 32.27 32.28 4.3K
15:36 32.32 32.32 32.30 32.30 2.9K
15:38 32.27 32.29 32.27 32.29 10.7K
15:39 32.29 32.29 32.27 32.27 1.6K
15:40 32.24 32.28 32.24 32.28 2.0K
15:42 32.36 32.36 32.36 32.35 4.3K
15:43 32.33 32.34 32.32 32.34 2.8K
15:45 32.31 32.31 32.30 32.31 2.3K
15:46 32.28 32.28 32.28 32.28 1.8K
15:47 32.28 32.33 32.28 32.33 1.4K
15:48 32.32 32.32 32.32 32.32 0.2K
15:49 32.32 32.32 32.31 32.32 3.4K
15:50 32.36 32.36 32.33 32.33 6.0K
15:51 32.36 32.36 32.36 32.36 3.3K
15:53 32.32 32.33 32.32 32.33 0.7K
15:54 32.37 32.41 32.37 32.39 6.7K
15:55 32.44 32.45 32.39 32.40 8.9K
15:56 32.41 32.41 32.37 32.37 3.3K
15:57 32.38 32.38 32.37 32.37 1.9K
15:58 32.38 32.39 32.38 32.39 8.7K
15:59 32.39 32.39 32.37 32.39 21.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar