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 32.45 32.46 32.45 32.46 21.6K
09:32 32.42 32.42 32.39 32.39 8.8K
09:33 32.37 32.37 32.34 32.34 3.6K
09:34 32.35 32.35 32.35 32.35 0.4K
09:35 32.35 32.35 32.35 32.35 3.2K
09:36 32.41 32.42 32.41 32.41 23.4K
09:37 32.41 32.44 32.39 32.44 40.7K
09:38 32.40 32.40 32.37 32.37 4.8K
09:39 32.40 32.40 32.40 32.40 1.7K
09:40 32.42 32.44 32.42 32.44 1.6K
09:41 32.48 32.48 32.47 32.47 1.3K
09:43 32.42 32.42 32.42 32.42 0.5K
09:44 32.39 32.42 32.39 32.42 1.7K
09:45 32.44 32.44 32.40 32.40 3.0K
09:46 32.42 32.43 32.42 32.43 0.7K
09:47 32.44 32.45 32.44 32.45 1.6K
09:48 32.47 32.49 32.47 32.47 2.8K
09:49 32.52 32.52 32.52 32.52 6.3K
09:50 32.50 32.50 32.50 32.50 0.4K
09:51 32.49 32.51 32.49 32.51 2.4K
09:54 32.50 32.50 32.50 32.50 0.5K
09:55 32.50 32.50 32.50 32.50 1.8K
09:59 32.46 32.46 32.46 32.46 11.5K
10:01 32.49 32.49 32.49 32.49 0.6K
10:02 32.50 32.50 32.50 32.50 0.9K
10:03 32.50 32.50 32.50 32.50 0.8K
10:04 32.54 32.55 32.54 32.55 3.6K
10:09 32.53 32.53 32.52 32.52 3.5K
10:10 32.53 32.53 32.53 32.53 0.7K
10:11 32.52 32.52 32.52 32.52 10.4K
10:12 32.53 32.53 32.53 32.53 1.9K
10:15 32.54 32.54 32.54 32.54 1.0K
10:16 32.57 32.58 32.57 32.58 4.4K
10:17 32.54 32.54 32.54 32.53 1.4K
10:18 32.50 32.50 32.49 32.49 3.5K
10:22 32.55 32.55 32.55 32.55 0.7K
10:23 32.58 32.58 32.58 32.58 1.9K
10:25 32.56 32.57 32.56 32.57 1.3K
10:30 32.52 32.52 32.52 32.52 0.6K
10:31 32.53 32.54 32.53 32.54 11.6K
10:33 32.54 32.54 32.54 32.54 0.9K
10:35 32.52 32.52 32.52 32.52 1.6K
10:36 32.50 32.51 32.50 32.51 1.5K
10:37 32.51 32.51 32.51 32.51 1.1K
10:38 32.50 32.50 32.50 32.50 1.0K
10:40 32.49 32.49 32.47 32.47 7.4K
10:41 32.48 32.48 32.48 32.48 0.7K
10:43 32.47 32.47 32.44 32.44 1.7K
10:44 32.41 32.42 32.41 32.42 1.4K
10:45 32.42 32.42 32.42 32.42 1.3K
10:46 32.39 32.39 32.36 32.36 4.2K
10:47 32.34 32.34 32.25 32.28 12.5K
10:48 32.28 32.28 32.27 32.27 4.2K
10:49 32.24 32.24 32.22 32.24 5.1K
10:50 32.25 32.25 32.19 32.21 5.7K
10:51 32.20 32.26 32.20 32.26 9.7K
10:52 32.31 32.34 32.28 32.28 13.7K
10:53 32.26 32.26 32.26 32.26 2.3K
10:54 32.24 32.28 32.24 32.27 11.5K
10:55 32.25 32.25 32.23 32.23 2.3K
10:56 32.22 32.23 32.22 32.23 3.8K
10:57 32.21 32.21 32.21 32.21 2.8K
10:58 32.18 32.18 32.18 32.18 2.1K
10:59 32.19 32.23 32.19 32.22 6.2K
11:00 32.23 32.23 32.23 32.23 1.5K
11:01 32.23 32.23 32.21 32.23 6.1K
11:02 32.20 32.21 32.20 32.21 1.3K
11:03 32.19 32.19 32.17 32.17 9.5K
11:04 32.14 32.14 32.14 32.14 1.1K
11:05 32.14 32.14 32.09 32.09 9.1K
11:06 32.10 32.12 32.10 32.12 6.8K
11:07 32.11 32.11 32.03 32.03 5.6K
11:08 32.04 32.06 32.03 32.06 4.2K
11:09 32.08 32.09 32.07 32.07 4.7K
11:10 32.08 32.08 32.00 32.00 12.6K
11:11 31.98 31.98 31.95 31.97 28.0K
11:12 32.00 32.00 31.94 31.94 20.9K
11:13 31.97 31.99 31.97 31.98 16.1K
11:14 31.96 31.96 31.94 31.94 6.0K
11:15 31.98 31.98 31.96 31.96 9.3K
11:16 31.97 31.97 31.92 31.93 43.4K
11:17 31.93 31.94 31.92 31.94 8.7K
11:18 31.93 31.96 31.93 31.95 12.7K
11:19 31.97 31.97 31.96 31.96 9.9K
11:20 31.95 31.95 31.93 31.94 8.7K
11:21 31.96 31.96 31.92 31.92 7.0K
11:22 31.94 31.94 31.91 31.91 2.1K
11:23 31.88 31.90 31.86 31.90 7.1K
11:24 31.95 31.99 31.95 31.98 12.4K
11:25 31.99 31.99 31.92 31.92 4.0K
11:26 31.96 31.97 31.95 31.95 2.2K
11:27 31.93 31.94 31.92 31.92 7.8K
11:28 31.94 31.99 31.94 31.99 13.7K
11:30 32.01 32.03 32.01 32.01 5.0K
11:31 31.99 31.99 31.96 31.96 2.6K
11:32 31.98 31.98 31.97 31.97 7.7K
11:33 31.98 31.98 31.98 31.98 0.8K
11:34 31.98 31.99 31.96 31.99 4.1K
11:35 31.98 31.98 31.98 31.98 5.1K
11:39 32.03 32.03 32.03 32.03 0.9K
11:41 32.07 32.07 32.07 32.07 0.6K
11:43 32.09 32.09 32.09 32.09 0.1K
11:44 32.10 32.11 32.10 32.10 2.3K
11:45 32.09 32.10 32.09 32.10 1.1K
11:46 32.09 32.09 32.09 32.09 2.8K
11:47 32.05 32.05 32.05 32.05 2.2K
11:48 32.04 32.04 32.04 32.03 1.6K
11:51 32.06 32.06 32.06 32.06 0.2K
11:52 32.05 32.05 32.05 32.05 0.9K
11:56 32.07 32.07 32.07 32.07 1.9K
12:00 32.06 32.06 32.06 32.05 0.5K
12:02 32.08 32.10 32.08 32.10 2.6K
12:04 32.12 32.12 32.11 32.11 31.9K
12:05 32.12 32.12 32.12 32.12 2.8K
12:06 32.09 32.09 32.09 32.09 0.6K
12:07 32.10 32.10 32.10 32.10 0.2K
12:13 32.11 32.11 32.11 32.11 1.6K
12:14 32.13 32.13 32.13 32.13 0.3K
12:16 32.14 32.14 32.14 32.14 1.0K
12:21 32.08 32.08 32.08 32.08 0.6K
12:23 32.13 32.14 32.13 32.14 1.5K
12:24 32.14 32.14 32.13 32.13 2.6K
12:26 32.13 32.13 32.13 32.13 0.5K
12:28 32.13 32.14 32.13 32.14 3.8K
12:30 32.14 32.14 32.14 32.14 1.3K
12:32 32.12 32.12 32.12 32.12 0.2K
12:33 32.07 32.07 32.07 32.07 0.6K
12:34 32.08 32.08 32.08 32.08 1.5K
12:35 32.14 32.14 32.14 32.14 0.2K
12:36 32.13 32.13 32.13 32.13 0.4K
12:37 32.11 32.11 32.11 32.11 0.5K
12:40 32.11 32.11 32.11 32.11 0.1K
12:41 32.12 32.12 32.12 32.12 33.0K
12:49 32.16 32.16 32.16 32.16 0.3K
12:50 32.15 32.15 32.15 32.15 1.3K
12:51 32.14 32.14 32.14 32.14 0.5K
12:53 32.12 32.12 32.11 32.11 3.9K
12:56 32.12 32.12 32.12 32.12 0.9K
13:00 32.08 32.08 32.08 32.08 3.8K
13:02 32.09 32.09 32.09 32.09 2.0K
13:05 32.04 32.04 32.02 32.02 2.0K
13:08 32.04 32.04 32.04 32.04 0.6K
13:10 32.01 32.01 32.01 32.01 0.5K
13:12 32.02 32.02 32.02 32.02 2.4K
13:15 32.00 32.00 32.00 32.00 0.5K
13:18 32.00 32.00 32.00 32.00 1.0K
13:19 32.02 32.02 32.02 32.02 0.5K
13:20 32.01 32.02 32.01 32.02 0.8K
13:21 32.01 32.01 32.01 32.01 0.5K
13:22 32.02 32.06 32.02 32.06 3.9K
13:23 32.05 32.05 32.05 32.05 1.1K
13:24 32.03 32.03 32.03 32.03 0.3K
13:25 32.05 32.05 32.05 32.05 0.9K
13:26 32.06 32.06 32.06 32.06 0.7K
13:28 32.03 32.03 32.03 32.03 0.6K
13:30 32.03 32.03 32.03 32.03 0.3K
13:31 32.00 32.01 32.00 32.01 5.0K
13:32 32.01 32.01 32.01 32.01 3.6K
13:33 32.01 32.02 32.01 32.02 0.7K
13:35 31.98 32.01 31.98 32.01 4.4K
13:37 32.01 32.01 32.01 32.01 3.6K
13:39 31.95 31.95 31.95 31.95 1.8K
13:40 31.97 31.97 31.97 31.97 0.1K
13:41 32.00 32.00 32.00 32.00 5.1K
13:42 32.01 32.01 32.00 32.00 1.0K
13:43 31.99 32.01 31.99 32.01 2.7K
13:46 31.97 31.97 31.97 31.97 3.1K
13:48 31.99 31.99 31.99 31.99 0.8K
13:49 31.98 31.99 31.98 31.99 1.5K
13:53 31.96 31.96 31.96 31.96 0.9K
13:54 31.96 31.96 31.96 31.96 0.8K
13:55 31.96 31.96 31.96 31.96 1.0K
13:57 31.95 31.97 31.95 31.97 0.5K
13:58 31.95 31.95 31.95 31.95 0.5K
14:01 31.94 31.94 31.94 31.94 2.6K
14:02 31.97 31.97 31.94 31.94 0.7K
14:03 31.93 31.93 31.93 31.93 1.1K
14:04 31.95 31.95 31.94 31.94 2.8K
14:06 31.94 31.94 31.94 31.94 1.5K
14:09 31.94 31.94 31.94 31.94 2.4K
14:11 31.85 31.85 31.80 31.84 9.8K
14:12 31.85 31.85 31.85 31.85 0.3K
14:13 31.88 31.89 31.87 31.89 3.2K
14:15 31.88 31.88 31.88 31.88 0.2K
14:16 31.86 31.86 31.86 31.86 0.8K
14:18 31.86 31.86 31.86 31.86 0.3K
14:19 31.90 31.90 31.90 31.90 0.6K
14:21 31.86 31.86 31.86 31.86 1.2K
14:22 31.91 31.91 31.91 31.91 0.8K
14:23 31.91 31.91 31.90 31.90 0.7K
14:24 31.91 31.91 31.91 31.91 1.2K
14:25 31.92 31.92 31.92 31.92 0.4K
14:26 31.91 31.91 31.91 31.91 0.6K
14:29 31.88 31.88 31.88 31.88 0.4K
14:31 31.92 31.92 31.92 31.92 1.0K
14:32 31.91 31.91 31.91 31.91 0.6K
14:33 31.93 31.93 31.93 31.93 2.4K
14:34 31.93 31.93 31.93 31.93 0.3K
14:35 31.94 31.94 31.94 31.94 1.3K
14:40 31.96 31.96 31.96 31.96 1.9K
14:41 31.95 31.95 31.95 31.95 0.7K
14:42 31.95 31.96 31.95 31.96 1.8K
14:43 31.94 31.94 31.94 31.94 0.2K
14:45 31.96 31.96 31.96 31.96 0.8K
14:46 31.92 31.92 31.88 31.88 2.4K
14:49 31.89 31.89 31.88 31.88 1.6K
14:51 31.87 31.87 31.87 31.87 0.5K
14:52 31.86 31.86 31.86 31.86 1.7K
14:55 31.87 31.87 31.87 31.87 0.2K
14:56 31.87 31.87 31.87 31.87 1.6K
14:57 31.84 31.84 31.84 31.84 0.5K
14:58 31.85 31.85 31.85 31.85 0.6K
14:59 31.88 31.88 31.88 31.88 4.3K
15:00 31.89 31.89 31.88 31.89 3.4K
15:01 31.94 31.94 31.94 31.94 0.4K
15:02 31.94 31.94 31.94 31.94 1.6K
15:07 31.93 31.93 31.93 31.93 0.3K
15:11 31.94 31.95 31.94 31.95 3.8K
15:13 31.96 31.96 31.96 31.96 1.0K
15:15 31.96 31.96 31.96 31.96 1.1K
15:20 31.93 31.93 31.93 31.93 0.8K
15:21 31.93 31.93 31.93 31.93 0.3K
15:22 31.93 31.93 31.93 31.93 0.8K
15:24 31.95 31.95 31.95 31.95 1.1K
15:25 31.94 31.94 31.94 31.94 0.6K
15:26 31.95 31.95 31.95 31.95 1.1K
15:27 31.97 31.99 31.97 31.98 2.4K
15:28 31.99 31.99 31.99 31.99 2.4K
15:32 31.94 31.96 31.94 31.96 3.3K
15:33 31.97 31.97 31.96 31.96 1.3K
15:34 31.95 31.95 31.95 31.95 1.6K
15:35 31.98 31.98 31.97 31.97 0.7K
15:37 31.99 31.99 31.99 31.99 1.1K
15:38 31.99 32.00 31.99 32.00 1.5K
15:39 31.99 31.99 31.98 31.98 2.0K
15:40 31.98 31.98 31.97 31.97 7.0K
15:43 31.93 31.93 31.93 31.93 2.9K
15:46 31.90 31.90 31.90 31.90 1.3K
15:47 31.91 31.91 31.91 31.91 0.5K
15:48 31.88 31.88 31.88 31.88 0.5K
15:49 31.89 31.89 31.89 31.89 0.5K
15:50 31.86 31.87 31.86 31.87 6.6K
15:51 31.86 31.86 31.86 31.86 3.9K
15:52 31.85 31.85 31.84 31.85 6.2K
15:53 31.85 31.85 31.85 31.85 1.5K
15:54 31.85 31.85 31.84 31.84 7.7K
15:55 31.85 31.85 31.85 31.85 2.6K
15:56 31.87 31.87 31.86 31.86 3.9K
15:57 31.85 31.85 31.83 31.84 5.5K
15:58 31.82 31.84 31.82 31.84 3.6K
15:59 31.84 31.84 31.81 31.83 11.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar