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
09:30 31.50 31.50 31.29 31.29 28.7K
09:31 31.33 31.33 31.31 31.31 2.6K
09:32 31.38 31.39 31.37 31.39 3.1K
09:33 31.36 31.36 31.33 31.33 4.8K
09:34 31.35 31.37 31.35 31.37 5.9K
09:35 31.38 31.38 31.30 31.34 13.0K
09:36 31.38 31.38 31.36 31.36 4.8K
09:37 31.35 31.35 31.29 31.29 6.1K
09:38 31.32 31.35 31.32 31.32 23.3K
09:39 31.33 31.33 31.21 31.21 9.3K
09:40 31.22 31.22 31.11 31.11 20.0K
09:41 31.09 31.19 31.09 31.18 41.9K
09:42 31.20 31.24 31.19 31.22 7.0K
09:43 31.20 31.21 31.15 31.15 9.1K
09:44 31.17 31.17 31.16 31.16 4.0K
09:45 31.14 31.14 31.05 31.05 21.4K
09:46 30.94 31.06 30.94 30.96 45.6K
09:47 30.95 31.01 30.95 30.98 28.0K
09:48 31.03 31.06 31.02 31.03 24.4K
09:49 31.01 31.05 30.99 31.03 24.0K
09:50 31.02 31.07 31.02 31.07 49.6K
09:51 31.11 31.14 31.08 31.08 15.5K
09:52 31.08 31.11 31.08 31.11 18.0K
09:53 31.13 31.14 31.10 31.11 7.8K
09:54 31.10 31.10 31.03 31.03 10.4K
09:55 31.04 31.06 31.03 31.03 13.5K
09:56 31.00 31.02 30.95 30.95 33.8K
09:57 30.97 30.97 30.95 30.96 7.3K
09:58 31.00 31.04 31.00 31.03 9.1K
09:59 31.02 31.03 31.02 31.02 11.0K
10:00 31.04 31.04 31.04 31.04 1.0K
10:01 31.17 31.17 31.08 31.10 17.7K
10:02 31.11 31.11 31.09 31.09 4.2K
10:03 31.08 31.08 30.98 30.98 8.1K
10:04 30.94 30.94 30.90 30.90 4.0K
10:05 30.90 30.94 30.77 30.77 89.7K
10:06 30.77 30.82 30.63 30.63 173.7K
10:07 30.65 30.70 30.63 30.69 31.1K
10:08 30.66 30.76 30.66 30.73 68.8K
10:09 30.75 30.78 30.68 30.72 86.5K
10:10 30.72 30.75 30.72 30.72 27.3K
10:11 30.71 30.72 30.67 30.71 16.2K
10:12 30.71 30.71 30.66 30.68 60.1K
10:13 30.66 30.73 30.66 30.73 51.7K
10:14 30.72 30.73 30.68 30.70 22.9K
10:15 30.71 30.71 30.58 30.60 37.0K
10:16 30.60 30.67 30.60 30.65 57.0K
10:17 30.68 30.73 30.65 30.73 20.9K
10:18 30.73 30.78 30.73 30.78 22.1K
10:19 30.76 30.78 30.76 30.78 6.9K
10:20 30.81 30.86 30.81 30.86 14.6K
10:21 30.85 30.86 30.85 30.86 13.5K
10:22 30.82 30.82 30.78 30.78 9.2K
10:23 30.79 30.79 30.78 30.79 9.6K
10:24 30.80 30.80 30.79 30.79 3.5K
10:25 30.80 30.80 30.76 30.76 2.9K
10:26 30.73 30.73 30.67 30.67 8.5K
10:27 30.66 30.72 30.66 30.71 8.8K
10:28 30.72 30.74 30.72 30.72 3.3K
10:29 30.71 30.78 30.71 30.78 3.3K
10:30 30.76 30.76 30.70 30.70 3.7K
10:31 30.70 30.73 30.70 30.73 1.6K
10:32 30.75 30.80 30.75 30.80 6.0K
10:33 30.83 30.83 30.83 30.83 1.4K
10:34 30.82 30.84 30.81 30.84 16.3K
10:35 30.81 30.81 30.81 30.81 3.7K
10:36 30.83 30.83 30.83 30.83 1.3K
10:38 30.82 30.84 30.82 30.82 6.3K
10:39 30.85 30.86 30.85 30.85 2.3K
10:40 30.84 30.84 30.82 30.82 0.7K
10:41 30.83 30.85 30.83 30.84 1.4K
10:42 30.85 30.95 30.85 30.95 8.5K
10:43 30.92 30.92 30.90 30.90 1.9K
10:44 30.90 30.90 30.88 30.88 8.0K
10:45 30.84 30.85 30.84 30.85 2.2K
10:46 30.91 30.93 30.91 30.93 1.4K
10:47 30.94 30.94 30.94 30.94 2.5K
10:48 30.94 30.94 30.94 30.94 1.8K
10:50 30.79 30.79 30.79 30.79 2.3K
10:51 30.81 30.81 30.81 30.81 1.5K
10:52 30.77 30.77 30.75 30.75 2.7K
10:53 30.72 30.74 30.69 30.71 7.5K
10:54 30.73 30.73 30.71 30.72 1.2K
10:55 30.71 30.72 30.70 30.72 2.7K
10:56 30.70 30.70 30.65 30.68 6.4K
10:57 30.69 30.71 30.68 30.68 18.4K
10:58 30.65 30.65 30.65 30.65 1.6K
10:59 30.63 30.65 30.60 30.64 7.2K
11:00 30.67 30.71 30.67 30.71 2.9K
11:02 30.74 30.74 30.74 30.74 3.7K
11:03 30.75 30.76 30.75 30.76 3.2K
11:04 30.73 30.73 30.73 30.73 0.6K
11:05 30.80 30.80 30.80 30.80 0.5K
11:06 30.83 30.83 30.82 30.82 4.5K
11:08 30.96 30.96 30.91 30.91 1.2K
11:09 30.93 30.93 30.93 30.93 1.2K
11:12 30.89 30.93 30.89 30.93 0.6K
11:14 31.01 31.01 30.96 30.96 1.3K
11:15 31.05 31.10 31.05 31.10 2.0K
11:16 31.10 31.10 31.10 31.10 0.3K
11:18 31.13 31.13 31.12 31.12 1.4K
11:20 31.04 31.04 31.04 31.04 0.7K
11:21 31.07 31.07 31.04 31.04 3.5K
11:22 31.07 31.07 31.00 31.06 6.9K
11:23 31.00 31.00 31.00 31.00 0.5K
11:25 31.04 31.04 31.03 31.03 2.7K
11:26 31.00 31.00 31.00 31.00 0.2K
11:27 30.98 30.98 30.98 30.98 0.9K
11:28 30.99 30.99 30.99 30.99 0.5K
11:29 30.99 30.99 30.99 30.99 0.8K
11:30 30.94 30.94 30.94 30.94 0.4K
11:33 30.91 30.91 30.91 30.91 1.2K
11:36 30.96 31.02 30.96 31.02 1.1K
11:37 30.98 30.98 30.98 30.98 0.8K
11:38 30.98 30.98 30.95 30.95 0.8K
11:39 30.93 30.93 30.91 30.91 1.0K
11:40 30.94 30.95 30.94 30.95 1.5K
11:41 30.96 31.01 30.96 31.01 4.0K
11:45 31.05 31.06 31.05 31.06 2.6K
11:46 31.09 31.09 31.09 31.09 0.5K
11:47 31.05 31.05 31.05 31.04 1.1K
11:48 31.06 31.07 31.06 31.07 1.7K
11:49 31.08 31.08 31.08 31.08 0.5K
11:50 31.05 31.09 31.05 31.07 2.5K
11:51 31.08 31.08 31.08 31.08 4.6K
11:58 30.97 30.97 30.90 30.90 11.2K
11:59 30.90 30.93 30.90 30.90 4.5K
12:02 30.87 30.87 30.87 30.87 1.4K
12:04 30.85 30.85 30.84 30.84 1.7K
12:05 30.80 30.80 30.80 30.80 1.0K
12:06 30.78 30.78 30.78 30.78 1.8K
12:07 30.84 30.84 30.84 30.84 6.7K
12:12 31.06 31.06 31.06 31.06 0.6K
12:13 31.05 31.05 31.05 31.05 0.9K
12:14 31.05 31.05 31.05 31.05 1.0K
12:15 31.08 31.08 31.08 31.08 0.5K
12:17 31.08 31.08 31.08 31.08 0.4K
12:21 31.09 31.15 31.09 31.15 1.1K
12:22 31.17 31.17 31.17 31.17 1.1K
12:27 31.07 31.07 31.07 31.07 1.9K
12:30 31.05 31.05 31.05 31.05 0.1K
12:31 31.06 31.10 31.06 31.10 3.9K
12:37 31.05 31.05 31.05 31.05 0.8K
12:39 31.10 31.11 31.10 31.11 1.4K
12:42 31.06 31.06 31.06 31.06 1.4K
12:49 30.96 30.96 30.96 30.96 1.0K
12:54 31.05 31.05 31.05 31.05 1.0K
12:55 31.04 31.04 31.03 31.03 2.1K
12:57 31.07 31.07 31.07 31.07 2.9K
13:01 31.01 31.02 31.01 31.02 3.3K
13:02 31.06 31.07 31.06 31.07 2.0K
13:03 31.06 31.06 31.06 31.06 0.4K
13:04 31.04 31.04 31.00 31.00 3.7K
13:08 31.01 31.01 31.01 31.01 0.2K
13:09 31.02 31.02 31.02 31.02 0.5K
13:11 30.94 30.94 30.94 30.94 2.0K
13:13 30.94 30.94 30.94 30.94 0.1K
13:15 30.97 30.97 30.97 30.97 1.1K
13:18 30.96 30.96 30.96 30.96 0.7K
13:19 31.04 31.05 31.03 31.05 3.6K
13:20 31.09 31.09 31.09 31.09 0.9K
13:22 31.12 31.12 31.12 31.12 0.3K
13:23 31.11 31.11 31.11 31.11 0.2K
13:25 31.17 31.17 31.17 31.17 0.2K
13:26 31.15 31.15 31.15 31.15 0.3K
13:27 31.13 31.13 31.13 31.13 0.3K
13:29 31.11 31.11 31.11 31.11 0.9K
13:30 31.12 31.12 31.12 31.12 0.6K
13:31 31.19 31.22 31.19 31.21 2.1K
13:32 31.17 31.17 31.13 31.13 16.1K
13:33 31.16 31.16 31.16 31.16 14.3K
13:34 31.11 31.11 31.11 31.11 0.2K
13:35 31.15 31.15 31.15 31.15 2.8K
13:37 31.08 31.08 31.08 31.08 14.5K
13:42 31.10 31.10 31.10 31.10 14.5K
13:48 31.05 31.05 31.05 31.05 15.3K
13:49 31.05 31.05 31.05 31.05 0.6K
13:52 31.11 31.11 31.11 31.11 0.6K
13:54 31.08 31.08 31.08 31.08 0.2K
13:56 31.09 31.09 31.09 31.09 0.1K
13:58 31.06 31.06 31.04 31.04 1.8K
14:00 31.04 31.04 31.04 31.04 0.2K
14:01 31.00 31.00 31.00 31.00 4.7K
14:02 30.99 30.99 30.99 30.99 14.7K
14:04 31.00 31.00 31.00 31.00 14.5K
14:06 31.06 31.07 31.03 31.03 24.5K
14:08 31.06 31.06 31.06 31.06 0.8K
14:09 31.01 31.01 31.01 31.01 7.3K
14:10 31.05 31.05 31.05 31.05 0.2K
14:12 31.02 31.03 31.01 31.01 4.3K
14:17 30.92 30.92 30.92 30.92 1.0K
14:18 30.95 30.95 30.95 30.95 0.8K
14:20 30.89 30.90 30.89 30.90 7.6K
14:22 30.93 30.93 30.93 30.93 0.2K
14:23 30.94 30.94 30.94 30.94 0.9K
14:25 30.94 30.96 30.94 30.95 0.8K
14:26 30.88 30.88 30.88 30.88 2.0K
14:29 30.89 30.89 30.89 30.89 0.6K
14:30 30.89 30.89 30.89 30.89 1.6K
14:31 30.87 30.87 30.87 30.87 1.0K
14:32 30.90 30.90 30.90 30.90 0.8K
14:35 30.87 30.88 30.87 30.88 1.8K
14:39 30.88 30.88 30.88 30.88 1.8K
14:46 30.86 30.86 30.86 30.86 1.2K
14:49 30.89 30.89 30.89 30.89 0.2K
14:50 30.89 30.89 30.89 30.89 0.1K
14:51 30.88 30.88 30.88 30.88 1.3K
14:53 30.92 30.92 30.92 30.92 1.0K
14:54 30.90 30.90 30.90 30.90 0.8K
14:59 30.89 30.89 30.89 30.89 3.3K
15:03 30.99 30.99 30.98 30.98 2.6K
15:04 30.96 30.96 30.96 30.96 0.2K
15:05 30.94 30.94 30.94 30.94 0.2K
15:06 30.98 30.98 30.98 30.98 0.7K
15:10 31.14 31.14 31.14 31.14 0.8K
15:14 31.12 31.12 31.12 31.12 0.1K
15:16 31.20 31.20 31.20 31.20 0.3K
15:17 31.16 31.16 31.16 31.16 1.7K
15:20 31.18 31.19 31.18 31.19 1.2K
15:21 31.21 31.22 31.21 31.22 0.7K
15:22 31.22 31.22 31.22 31.22 1.2K
15:24 31.19 31.19 31.19 31.19 1.8K
15:25 31.17 31.17 31.17 31.17 0.2K
15:26 31.19 31.19 31.19 31.19 2.0K
15:28 31.18 31.18 31.16 31.16 2.4K
15:29 31.13 31.13 31.13 31.13 0.4K
15:30 31.20 31.20 31.20 31.20 0.4K
15:31 31.22 31.22 31.22 31.22 1.7K
15:32 31.15 31.15 31.15 31.15 0.3K
15:33 31.13 31.13 31.13 31.13 0.3K
15:34 31.13 31.13 31.12 31.12 0.5K
15:35 31.09 31.09 31.09 31.09 0.6K
15:36 31.10 31.11 31.10 31.11 3.9K
15:38 31.14 31.14 31.14 31.14 0.8K
15:39 31.17 31.17 31.17 31.17 1.3K
15:40 31.14 31.14 31.14 31.14 1.4K
15:45 31.15 31.15 31.15 31.15 3.0K
15:47 31.21 31.24 31.21 31.24 2.9K
15:48 31.23 31.26 31.23 31.26 3.0K
15:49 31.24 31.24 31.22 31.22 6.1K
15:50 31.23 31.23 31.16 31.16 1.9K
15:52 31.17 31.17 31.14 31.15 6.4K
15:54 31.12 31.12 31.12 31.12 6.7K
15:55 31.13 31.14 31.13 31.13 3.5K
15:56 31.16 31.16 31.16 31.16 0.2K
15:57 31.18 31.18 31.13 31.13 4.0K
15:58 31.11 31.11 31.11 31.11 8.8K
15:59 31.14 31.15 31.08 31.11 28.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据