Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 美国 →
32.43
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.41 18.42 18.33 18.33 14.4K
09:31 18.31 18.31 18.28 18.30 1.7K
09:32 18.35 18.42 18.34 18.42 0.9K
09:33 18.46 18.52 18.46 18.52 1.3K
09:34 18.52 18.52 18.50 18.50 0.6K
09:36 18.57 18.57 18.56 18.56 1.0K
09:37 18.59 18.61 18.58 18.59 1.7K
09:38 18.57 18.57 18.57 18.57 0.4K
09:39 18.60 18.60 18.56 18.56 1.0K
09:42 18.63 18.63 18.63 18.63 0.7K
09:43 18.59 18.59 18.59 18.59 0.3K
09:45 18.56 18.56 18.55 18.55 1.1K
09:46 18.57 18.57 18.57 18.57 0.2K
09:48 18.57 18.60 18.57 18.60 0.6K
09:50 18.58 18.58 18.53 18.52 1.8K
09:51 18.54 18.54 18.54 18.54 0.1K
09:52 18.55 18.56 18.55 18.56 1.0K
09:53 18.58 18.58 18.56 18.56 0.4K
09:54 18.57 18.57 18.57 18.57 0.3K
09:59 18.65 18.65 18.65 18.65 0.3K
10:00 18.63 18.63 18.63 18.63 0.3K
10:01 18.62 18.62 18.62 18.61 0.4K
10:02 18.59 18.59 18.58 18.58 0.5K
10:03 18.57 18.57 18.57 18.57 2.0K
10:17 18.57 18.60 18.57 18.60 0.7K
10:19 18.62 18.62 18.62 18.62 2.4K
10:20 18.64 18.64 18.64 18.64 0.6K
10:22 18.66 18.66 18.66 18.66 2.5K
10:24 18.67 18.71 18.67 18.71 8.0K
10:25 18.73 18.73 18.73 18.73 0.5K
10:26 18.70 18.70 18.70 18.70 0.2K
10:27 18.68 18.68 18.68 18.68 0.6K
10:28 18.68 18.68 18.68 18.68 1.7K
10:29 18.68 18.68 18.68 18.68 0.8K
10:38 18.72 18.72 18.72 18.72 0.4K
10:39 18.75 18.75 18.75 18.75 0.3K
10:40 18.69 18.69 18.69 18.69 0.2K
10:43 18.67 18.67 18.67 18.67 0.8K
10:45 18.72 18.72 18.72 18.72 1.5K
10:47 18.66 18.66 18.66 18.66 0.5K
10:51 18.74 18.74 18.74 18.74 3.7K
10:52 18.73 18.73 18.71 18.71 0.8K
10:55 18.72 18.72 18.72 18.72 0.2K
10:57 18.69 18.69 18.69 18.69 0.4K
11:00 18.67 18.67 18.67 18.67 0.2K
11:08 18.62 18.62 18.62 18.62 0.4K
11:09 18.61 18.61 18.61 18.61 1.2K
11:12 18.57 18.57 18.57 18.57 2.4K
11:19 18.60 18.60 18.60 18.60 1.9K
11:24 18.61 18.61 18.61 18.61 0.5K
11:25 18.57 18.57 18.56 18.56 1.3K
11:26 18.53 18.53 18.53 18.53 1.3K
11:27 18.52 18.52 18.52 18.52 0.4K
11:31 18.64 18.64 18.64 18.64 0.8K
11:36 18.69 18.69 18.69 18.69 0.1K
11:38 18.66 18.66 18.66 18.66 0.3K
11:39 18.66 18.66 18.66 18.66 0.8K
11:49 18.75 18.75 18.75 18.75 0.9K
11:55 18.91 18.95 18.91 18.95 2.0K
11:56 18.96 18.96 18.96 18.96 0.7K
12:07 19.09 19.09 19.09 19.09 0.8K
12:08 19.01 19.01 19.01 19.01 1.8K
12:09 19.03 19.03 19.03 19.02 0.8K
12:11 19.04 19.04 19.04 19.04 0.5K
12:12 19.04 19.04 19.04 19.04 0.3K
12:13 19.06 19.09 19.06 19.09 3.0K
12:14 19.08 19.08 19.08 19.08 0.5K
12:15 19.07 19.07 19.05 19.05 0.8K
12:18 19.11 19.11 19.11 19.11 1.1K
12:24 19.10 19.10 19.10 19.10 0.7K
12:27 19.16 19.16 19.16 19.16 2.4K
12:28 19.19 19.19 19.19 19.19 0.8K
12:29 19.21 19.21 19.21 19.21 0.1K
12:30 19.21 19.21 19.21 19.21 0.5K
12:31 19.21 19.22 19.21 19.22 0.7K
12:32 19.19 19.19 19.19 19.19 0.8K
12:39 19.15 19.15 19.14 19.14 2.1K
12:40 19.14 19.14 19.14 19.14 2.6K
12:50 19.18 19.20 19.17 19.17 1.9K
12:52 19.17 19.17 19.17 19.17 0.7K
12:57 19.17 19.17 19.15 19.15 1.1K
13:14 19.12 19.12 19.12 19.11 1.7K
13:19 19.10 19.10 19.10 19.10 0.6K
13:24 19.06 19.06 19.06 19.06 0.7K
13:28 19.00 19.00 19.00 19.00 0.6K
13:38 19.09 19.09 19.09 19.09 2.0K
13:50 19.08 19.09 19.08 19.09 1.1K
13:52 19.11 19.11 19.11 19.11 2.2K
13:53 19.13 19.13 19.13 19.13 0.8K
13:56 19.14 19.14 19.14 19.14 0.1K
13:57 19.13 19.13 19.13 19.13 0.3K
13:58 19.11 19.11 19.11 19.11 1.5K
14:00 19.10 19.14 19.10 19.14 0.6K
14:02 19.17 19.17 19.17 19.17 0.1K
14:05 19.08 19.08 19.06 19.06 0.4K
14:17 19.09 19.10 19.09 19.10 0.9K
14:19 19.08 19.08 19.08 19.08 0.1K
14:22 19.14 19.14 19.14 19.14 0.3K
14:24 19.13 19.13 19.13 19.13 0.2K
14:25 19.13 19.13 19.13 19.13 2.4K
14:39 19.15 19.15 19.15 19.15 0.3K
14:41 19.16 19.16 19.16 19.16 0.1K
14:45 19.17 19.17 19.17 19.17 2.5K
14:46 19.20 19.20 19.20 19.20 1.3K
14:47 19.18 19.18 19.18 19.18 0.5K
14:48 19.19 19.19 19.19 19.19 1.2K
14:50 19.20 19.20 19.20 19.20 0.5K
14:53 19.21 19.21 19.21 19.21 0.4K
14:55 19.22 19.22 19.22 19.22 0.4K
15:04 19.18 19.18 19.18 19.18 0.8K
15:07 19.17 19.17 19.17 19.17 0.6K
15:12 19.27 19.27 19.27 19.27 1.2K
15:23 19.30 19.30 19.29 19.29 1.1K
15:26 19.32 19.32 19.31 19.31 1.2K
15:27 19.28 19.28 19.28 19.28 0.7K
15:31 19.24 19.24 19.24 19.24 0.7K
15:36 19.23 19.23 19.23 19.23 3.8K
15:39 19.19 19.19 19.18 19.18 2.4K
15:41 19.19 19.19 19.19 19.19 0.2K
15:49 19.20 19.21 19.20 19.21 2.1K
15:52 19.18 19.18 19.18 19.18 0.3K
15:54 19.19 19.19 19.19 19.19 0.2K
15:55 19.21 19.21 19.19 19.19 0.7K
15:56 19.21 19.21 19.21 19.21 0.1K
15:57 19.20 19.23 19.20 19.23 2.1K
15:58 19.21 19.22 19.21 19.22 2.1K
15:59 19.24 19.24 19.21 19.21 3.7K
16:00 19.21 19.21 19.21 19.21 7.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据