Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 美国 →
28.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 11.72 11.72 11.72 11.72 21.9K
09:34 11.74 11.74 11.74 11.74 0.5K
09:36 11.73 11.73 11.73 11.73 1.1K
09:39 11.72 11.72 11.72 11.72 0.6K
09:40 11.74 11.74 11.74 11.74 2.2K
09:41 11.76 11.77 11.76 11.77 2.7K
09:43 11.81 11.81 11.79 11.79 0.9K
09:46 11.84 11.84 11.84 11.84 1.1K
09:49 11.83 11.83 11.83 11.83 0.1K
09:52 11.84 11.84 11.84 11.84 12.5K
09:53 11.82 11.82 11.82 11.82 0.1K
09:54 11.79 11.79 11.79 11.79 0.1K
09:56 11.76 11.76 11.76 11.76 0.8K
09:59 11.79 11.79 11.79 11.79 0.3K
10:00 11.83 11.83 11.83 11.83 1.5K
10:01 11.82 11.82 11.82 11.82 2.1K
10:02 11.84 11.84 11.84 11.84 0.5K
10:04 11.82 11.82 11.82 11.82 1.8K
10:06 11.77 11.77 11.77 11.77 0.7K
10:12 11.82 11.82 11.82 11.82 0.4K
10:14 11.83 11.83 11.83 11.83 1.3K
10:15 11.85 11.85 11.85 11.85 4.2K
10:17 11.83 11.83 11.83 11.83 3.9K
10:18 11.83 11.83 11.83 11.83 1.2K
10:22 11.81 11.81 11.81 11.81 1.3K
10:26 11.80 11.80 11.80 11.80 15.3K
10:40 11.84 11.84 11.84 11.84 1.4K
10:43 11.85 11.85 11.85 11.85 0.7K
10:44 11.90 11.99 11.90 11.99 37.1K
10:45 12.02 12.05 12.02 12.05 17.4K
10:46 12.02 12.02 12.02 12.02 3.4K
10:48 12.01 12.01 11.98 11.98 4.9K
10:49 11.99 11.99 11.99 11.99 1.1K
10:52 11.96 11.96 11.96 11.96 3.4K
10:58 12.00 12.00 12.00 12.00 1.4K
11:00 12.02 12.14 12.02 12.14 24.8K
11:01 12.13 12.18 12.12 12.15 13.1K
11:04 12.17 12.32 12.17 12.30 31.8K
11:05 12.27 12.29 12.27 12.27 12.3K
11:06 12.28 12.28 12.24 12.24 4.7K
11:07 12.24 12.27 12.23 12.27 7.9K
11:08 12.29 12.29 12.29 12.29 2.6K
11:09 12.28 12.28 12.28 12.28 0.7K
11:10 12.25 12.26 12.25 12.26 7.0K
11:11 12.29 12.29 12.29 12.29 1.8K
11:12 12.36 12.37 12.36 12.37 3.8K
11:13 12.40 12.40 12.40 12.40 8.3K
11:15 12.38 12.38 12.36 12.36 13.6K
11:19 12.29 12.29 12.29 12.29 2.2K
11:20 12.31 12.31 12.30 12.30 6.5K
11:22 12.29 12.29 12.29 12.29 0.7K
11:25 12.33 12.35 12.33 12.33 9.4K
11:26 12.30 12.30 12.29 12.29 8.6K
11:27 12.28 12.28 12.28 12.28 0.7K
11:28 12.30 12.30 12.30 12.30 1.7K
11:30 12.30 12.30 12.29 12.29 13.1K
11:31 12.26 12.26 12.26 12.26 11.9K
11:32 12.22 12.23 12.22 12.23 8.9K
11:33 12.22 12.22 12.20 12.20 12.3K
11:35 12.21 12.21 12.21 12.21 7.4K
11:36 12.17 12.18 12.17 12.18 17.0K
11:44 12.15 12.15 12.14 12.14 3.1K
11:47 12.16 12.17 12.16 12.17 2.1K
11:49 12.18 12.18 12.18 12.18 1.0K
11:51 12.19 12.19 12.19 12.19 1.0K
11:52 12.20 12.20 12.20 12.20 2.9K
11:58 12.19 12.19 12.19 12.19 4.3K
12:02 12.25 12.25 12.25 12.25 1.5K
12:04 12.23 12.23 12.23 12.23 8.6K
12:12 12.22 12.22 12.21 12.21 2.0K
12:13 12.20 12.21 12.20 12.21 2.1K
12:15 12.20 12.20 12.20 12.20 0.5K
12:16 12.15 12.15 12.15 12.15 2.6K
12:17 12.15 12.18 12.15 12.18 2.3K
12:18 12.18 12.18 12.18 12.18 0.7K
12:19 12.18 12.18 12.18 12.18 1.1K
12:20 12.19 12.21 12.19 12.21 11.6K
12:21 12.23 12.23 12.23 12.23 0.6K
12:24 12.24 12.24 12.24 12.24 1.6K
12:28 12.21 12.22 12.21 12.22 1.2K
12:29 12.21 12.21 12.21 12.21 2.9K
12:30 12.21 12.21 12.21 12.21 0.7K
12:32 12.21 12.22 12.21 12.22 1.9K
12:33 12.23 12.23 12.23 12.23 0.7K
12:39 12.20 12.20 12.20 12.20 1.7K
12:40 12.20 12.20 12.20 12.20 1.2K
12:41 12.19 12.19 12.18 12.18 0.9K
12:45 12.18 12.19 12.18 12.19 2.3K
12:48 12.15 12.15 12.15 12.15 4.1K
12:50 12.15 12.15 12.15 12.15 0.7K
12:51 12.15 12.15 12.15 12.15 0.5K
13:00 12.17 12.17 12.17 12.17 4.5K
13:06 12.22 12.22 12.22 12.22 3.0K
13:08 12.21 12.21 12.19 12.19 6.9K
13:11 12.16 12.16 12.16 12.16 4.6K
13:15 12.14 12.14 12.14 12.14 1.4K
13:18 12.13 12.13 12.13 12.13 4.0K
13:19 12.14 12.16 12.14 12.16 1.6K
13:22 12.16 12.16 12.16 12.16 3.4K
13:23 12.15 12.16 12.15 12.16 2.1K
13:25 12.15 12.15 12.15 12.15 0.9K
13:26 12.16 12.19 12.16 12.19 18.0K
13:28 12.16 12.16 12.16 12.16 1.4K
13:31 12.16 12.16 12.16 12.16 0.9K
13:32 12.17 12.17 12.17 12.17 0.5K
13:33 12.19 12.20 12.19 12.20 0.8K
13:35 12.19 12.19 12.19 12.19 0.2K
13:36 12.20 12.20 12.20 12.20 0.7K
13:37 12.20 12.20 12.19 12.19 2.7K
13:41 12.19 12.19 12.19 12.19 1.3K
13:42 12.17 12.17 12.17 12.17 3.9K
13:44 12.18 12.19 12.18 12.19 5.4K
13:45 12.19 12.19 12.19 12.19 0.4K
13:47 12.19 12.19 12.19 12.19 1.6K
13:50 12.19 12.19 12.19 12.19 7.3K
13:54 12.20 12.20 12.20 12.20 1.6K
13:56 12.21 12.21 12.21 12.21 0.6K
13:57 12.22 12.22 12.22 12.22 0.7K
13:58 12.22 12.23 12.22 12.23 0.6K
13:59 12.23 12.23 12.23 12.23 0.6K
14:01 12.23 12.23 12.23 12.23 2.0K
14:03 12.22 12.23 12.22 12.23 0.6K
14:04 12.24 12.24 12.24 12.24 0.7K
14:06 12.27 12.27 12.27 12.27 1.1K
14:07 12.26 12.26 12.26 12.26 2.7K
14:08 12.25 12.25 12.24 12.24 1.4K
14:10 12.23 12.23 12.23 12.23 1.8K
14:11 12.22 12.22 12.22 12.22 1.2K
14:12 12.22 12.23 12.22 12.23 2.1K
14:19 12.20 12.20 12.20 12.20 1.4K
14:20 12.20 12.20 12.20 12.20 0.8K
14:23 12.21 12.21 12.21 12.21 0.8K
14:24 12.21 12.21 12.21 12.21 1.5K
14:26 12.22 12.22 12.22 12.22 1.3K
14:28 12.21 12.21 12.21 12.21 1.1K
14:30 12.22 12.22 12.22 12.22 1.3K
14:32 12.21 12.21 12.21 12.21 4.5K
14:35 12.21 12.21 12.21 12.21 0.9K
14:40 12.21 12.21 12.21 12.21 0.6K
14:42 12.22 12.23 12.22 12.23 0.6K
14:44 12.25 12.25 12.25 12.25 1.6K
14:56 12.25 12.25 12.25 12.25 1.1K
14:57 12.25 12.25 12.25 12.25 0.9K
15:07 12.22 12.22 12.22 12.22 1.1K
15:09 12.24 12.24 12.24 12.24 0.5K
15:11 12.24 12.24 12.24 12.24 2.1K
15:12 12.23 12.23 12.23 12.23 0.7K
15:16 12.22 12.22 12.22 12.22 1.0K
15:22 12.20 12.20 12.20 12.20 0.6K
15:24 12.22 12.22 12.22 12.22 0.7K
15:26 12.21 12.21 12.21 12.21 0.2K
15:27 12.20 12.20 12.19 12.19 0.3K
15:29 12.19 12.19 12.19 12.19 2.2K
15:35 12.18 12.18 12.18 12.18 2.8K
15:37 12.18 12.18 12.18 12.18 0.4K
15:38 12.16 12.16 12.15 12.15 2.9K
15:40 12.11 12.11 12.10 12.11 11.7K
15:44 12.13 12.13 12.13 12.13 1.3K
15:45 12.13 12.13 12.13 12.13 1.3K
15:48 12.13 12.13 12.13 12.13 0.9K
15:49 12.14 12.14 12.14 12.14 0.8K
15:50 12.14 12.14 12.14 12.14 0.4K
15:52 12.14 12.14 12.14 12.14 1.3K
15:54 12.17 12.17 12.17 12.17 3.4K
15:55 12.17 12.18 12.17 12.17 5.9K
15:57 12.20 12.20 12.19 12.19 7.7K
15:58 12.19 12.19 12.19 12.19 0.2K
15:59 12.20 12.21 12.19 12.21 22.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据