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 31.14 31.14 31.13 31.13 11.4K
09:31 31.10 31.15 31.10 31.15 1.2K
09:32 31.16 31.16 31.16 31.16 0.8K
09:34 31.12 31.15 31.12 31.15 37.1K
09:35 31.13 31.18 31.13 31.13 4.5K
09:36 31.14 31.21 31.12 31.21 8.4K
09:37 31.18 31.21 31.18 31.21 10.0K
09:38 31.21 31.21 31.19 31.19 2.6K
09:39 31.18 31.19 31.18 31.19 2.1K
09:40 31.20 31.20 31.20 31.20 1.5K
09:41 31.21 31.23 31.21 31.23 1.6K
09:42 31.25 31.25 31.20 31.20 2.3K
09:43 31.19 31.23 31.19 31.23 1.8K
09:44 31.25 31.27 31.24 31.24 3.8K
09:45 31.27 31.27 31.22 31.22 3.7K
09:46 31.23 31.23 31.21 31.21 6.7K
09:47 31.24 31.24 31.21 31.21 1.7K
09:48 31.24 31.24 31.20 31.21 10.5K
09:49 31.22 31.23 31.21 31.21 7.0K
09:50 31.19 31.19 31.18 31.19 7.2K
09:51 31.20 31.20 31.16 31.16 5.6K
09:52 31.19 31.19 31.19 31.19 1.0K
09:53 31.23 31.23 31.23 31.23 0.1K
09:54 31.22 31.22 31.22 31.22 1.4K
09:55 31.14 31.14 31.14 31.14 1.5K
09:56 31.13 31.17 31.13 31.17 2.6K
09:59 31.14 31.15 31.14 31.15 0.9K
10:00 31.19 31.25 31.09 31.09 19.9K
10:01 31.05 31.10 31.04 31.05 20.2K
10:02 30.99 31.02 30.97 30.98 96.9K
10:03 30.94 30.94 30.93 30.93 7.5K
10:04 30.93 30.96 30.93 30.96 27.1K
10:05 31.00 31.00 31.00 31.00 3.7K
10:06 31.02 31.02 30.94 30.94 8.5K
10:07 30.96 30.96 30.92 30.92 5.0K
10:10 31.01 31.01 31.01 31.01 2.9K
10:11 31.05 31.05 31.04 31.04 4.8K
10:12 31.04 31.04 31.02 31.02 1.9K
10:13 31.05 31.06 31.05 31.06 3.0K
10:14 31.06 31.06 31.06 31.06 5.0K
10:15 31.07 31.07 31.06 31.06 5.0K
10:16 31.05 31.05 31.05 31.05 6.6K
10:19 31.05 31.05 31.05 31.05 2.2K
10:20 31.03 31.03 31.03 31.03 1.6K
10:21 31.02 31.02 31.02 31.02 0.7K
10:22 31.00 31.00 30.96 30.96 6.1K
10:23 30.98 30.98 30.95 30.96 1.9K
10:24 30.96 30.96 30.94 30.94 2.0K
10:25 30.96 30.96 30.95 30.95 0.7K
10:26 30.94 30.94 30.93 30.93 1.8K
10:27 30.92 30.92 30.92 30.92 0.8K
10:28 30.97 30.97 30.94 30.94 1.5K
10:29 30.96 31.01 30.96 30.99 2.4K
10:30 30.97 30.97 30.96 30.96 4.8K
10:31 30.94 30.94 30.94 30.94 3.5K
10:32 30.92 30.92 30.88 30.88 2.8K
10:33 30.90 30.90 30.84 30.84 5.7K
10:34 30.82 30.82 30.76 30.76 9.9K
10:35 30.78 30.78 30.73 30.73 12.1K
10:36 30.74 30.75 30.74 30.74 5.3K
10:37 30.74 30.74 30.73 30.73 1.6K
10:38 30.73 30.80 30.73 30.80 6.8K
10:39 30.82 30.82 30.82 30.82 0.5K
10:40 30.84 30.84 30.82 30.84 4.8K
10:41 30.82 30.82 30.81 30.81 4.3K
10:42 30.82 30.82 30.80 30.81 4.1K
10:43 30.81 30.81 30.76 30.76 4.4K
10:44 30.78 30.78 30.76 30.77 2.6K
10:45 30.76 30.79 30.74 30.78 9.7K
10:46 30.80 30.80 30.80 30.80 5.8K
10:47 30.82 30.84 30.82 30.84 4.5K
10:48 30.83 30.83 30.83 30.83 2.0K
10:49 30.81 30.83 30.81 30.83 2.8K
10:50 30.82 30.82 30.79 30.79 3.7K
10:52 30.76 30.81 30.76 30.81 3.5K
10:53 30.81 30.83 30.81 30.83 1.2K
10:54 30.82 30.85 30.82 30.85 2.1K
10:55 30.86 30.86 30.86 30.86 2.4K
10:56 30.86 30.86 30.84 30.84 2.1K
10:57 30.85 30.85 30.85 30.85 2.8K
10:59 30.87 30.88 30.87 30.88 8.4K
11:00 30.88 30.88 30.87 30.87 8.8K
11:01 30.87 30.87 30.87 30.87 0.7K
11:02 30.87 30.87 30.84 30.84 7.8K
11:03 30.82 30.82 30.82 30.82 1.7K
11:04 30.82 30.84 30.81 30.84 3.9K
11:05 30.84 30.84 30.83 30.83 3.1K
11:06 30.84 30.84 30.83 30.83 3.6K
11:07 30.84 30.84 30.82 30.82 3.3K
11:08 30.81 30.81 30.80 30.81 1.2K
11:09 30.78 30.78 30.76 30.76 3.5K
11:10 30.76 30.76 30.76 30.76 0.3K
11:11 30.73 30.73 30.73 30.73 5.0K
11:12 30.73 30.75 30.72 30.75 3.9K
11:13 30.75 30.75 30.75 30.75 6.9K
11:14 30.78 30.78 30.78 30.78 1.2K
11:15 30.77 30.77 30.77 30.77 3.5K
11:16 30.81 30.81 30.81 30.81 0.6K
11:17 30.80 30.80 30.78 30.78 3.7K
11:18 30.73 30.73 30.72 30.72 1.8K
11:19 30.71 30.71 30.70 30.70 9.3K
11:20 30.72 30.74 30.72 30.72 8.2K
11:21 30.71 30.71 30.70 30.70 3.2K
11:22 30.71 30.71 30.71 30.71 3.2K
11:23 30.72 30.72 30.72 30.72 1.2K
11:24 30.72 30.72 30.72 30.72 3.2K
11:27 30.74 30.74 30.74 30.74 2.0K
11:28 30.75 30.75 30.75 30.75 2.7K
11:29 30.74 30.75 30.74 30.75 0.4K
11:30 30.75 30.75 30.74 30.74 4.5K
11:31 30.72 30.72 30.72 30.72 2.0K
11:32 30.71 30.71 30.71 30.71 3.4K
11:35 30.73 30.73 30.73 30.73 2.2K
11:37 30.73 30.73 30.73 30.73 5.4K
11:39 30.68 30.69 30.68 30.69 4.5K
11:41 30.69 30.69 30.68 30.69 5.5K
11:42 30.66 30.66 30.66 30.66 4.3K
11:43 30.66 30.68 30.66 30.68 1.3K
11:44 30.68 30.69 30.68 30.69 2.4K
11:45 30.66 30.71 30.66 30.69 15.4K
11:46 30.69 30.69 30.68 30.68 3.8K
11:47 30.69 30.69 30.68 30.69 3.1K
11:49 30.69 30.69 30.68 30.68 3.7K
11:50 30.69 30.69 30.67 30.68 1.9K
11:51 30.67 30.67 30.66 30.67 4.7K
11:52 30.70 30.70 30.70 30.70 0.1K
11:53 30.71 30.75 30.71 30.75 5.1K
11:54 30.75 30.79 30.75 30.79 5.0K
11:55 30.78 30.78 30.76 30.76 6.2K
11:56 30.77 30.77 30.76 30.76 1.8K
11:57 30.76 30.76 30.73 30.74 4.1K
11:58 30.72 30.72 30.72 30.72 3.6K
11:59 30.72 30.72 30.72 30.72 4.0K
12:00 30.71 30.73 30.71 30.73 3.3K
12:01 30.74 30.74 30.74 30.74 0.3K
12:02 30.73 30.74 30.73 30.74 3.0K
12:03 30.76 30.76 30.76 30.76 0.3K
12:04 30.76 30.76 30.75 30.75 6.9K
12:05 30.73 30.73 30.73 30.73 0.5K
12:06 30.73 30.73 30.73 30.73 3.3K
12:07 30.74 30.74 30.70 30.70 3.1K
12:09 30.70 30.70 30.70 30.70 2.6K
12:10 30.68 30.68 30.68 30.68 0.5K
12:11 30.68 30.68 30.68 30.68 2.2K
12:12 30.71 30.73 30.71 30.73 3.2K
12:14 30.76 30.77 30.76 30.77 2.2K
12:15 30.78 30.78 30.76 30.78 6.1K
12:17 30.79 30.79 30.78 30.78 3.8K
12:19 30.76 30.76 30.74 30.74 7.9K
12:20 30.72 30.72 30.71 30.71 2.6K
12:22 30.69 30.69 30.69 30.69 0.8K
12:23 30.72 30.72 30.72 30.72 0.7K
12:24 30.74 30.74 30.74 30.74 0.9K
12:25 30.77 30.77 30.77 30.77 1.7K
12:26 30.78 30.78 30.78 30.78 4.9K
12:27 30.76 30.76 30.75 30.75 1.7K
12:28 30.75 30.75 30.75 30.75 1.9K
12:30 30.72 30.72 30.71 30.72 3.7K
12:31 30.73 30.73 30.73 30.73 3.2K
12:32 30.74 30.74 30.70 30.71 2.6K
12:33 30.70 30.70 30.69 30.69 2.3K
12:35 30.74 30.74 30.74 30.74 2.1K
12:36 30.71 30.71 30.71 30.71 1.6K
12:37 30.69 30.69 30.69 30.69 0.6K
12:38 30.68 30.68 30.68 30.68 2.8K
12:40 30.68 30.68 30.68 30.68 3.8K
12:41 30.68 30.68 30.68 30.68 0.3K
12:42 30.70 30.70 30.70 30.70 2.4K
12:44 30.68 30.69 30.68 30.69 0.8K
12:46 30.69 30.69 30.69 30.69 2.6K
12:48 30.68 30.68 30.68 30.68 1.7K
12:50 30.67 30.67 30.67 30.67 1.8K
12:51 30.66 30.66 30.66 30.66 1.8K
12:53 30.68 30.68 30.68 30.68 0.9K
12:54 30.68 30.68 30.68 30.68 0.1K
12:55 30.72 30.72 30.71 30.71 1.6K
12:56 30.71 30.71 30.69 30.70 5.4K
12:57 30.71 30.71 30.71 30.71 0.9K
12:58 30.73 30.73 30.73 30.73 2.6K
12:59 30.72 30.72 30.72 30.72 0.1K
13:00 30.72 30.73 30.72 30.73 3.6K
13:02 30.77 30.77 30.77 30.77 2.1K
13:03 30.76 30.76 30.76 30.76 2.3K
13:04 30.77 30.77 30.77 30.77 0.8K
13:05 30.76 30.76 30.76 30.76 3.9K
13:06 30.76 30.76 30.76 30.76 1.0K
13:07 30.76 30.76 30.76 30.76 0.4K
13:08 30.77 30.78 30.77 30.78 0.8K
13:09 30.78 30.78 30.78 30.78 0.4K
13:10 30.79 30.79 30.78 30.79 6.6K
13:11 30.79 30.79 30.79 30.79 3.6K
13:12 30.78 30.78 30.78 30.78 2.5K
13:13 30.77 30.77 30.77 30.77 0.3K
13:14 30.75 30.75 30.75 30.75 2.4K
13:16 30.76 30.76 30.76 30.76 0.2K
13:17 30.75 30.75 30.74 30.74 3.2K
13:18 30.74 30.74 30.72 30.72 1.4K
13:19 30.71 30.71 30.69 30.69 1.8K
13:20 30.69 30.69 30.69 30.69 1.7K
13:21 30.71 30.71 30.71 30.71 0.3K
13:22 30.71 30.71 30.71 30.71 0.4K
13:23 30.72 30.72 30.72 30.72 2.2K
13:25 30.73 30.73 30.73 30.73 0.1K
13:26 30.73 30.73 30.73 30.73 3.8K
13:28 30.73 30.73 30.73 30.73 3.2K
13:30 30.70 30.71 30.70 30.71 10.2K
13:32 30.71 30.71 30.71 30.71 1.1K
13:33 30.70 30.71 30.70 30.71 1.5K
13:34 30.69 30.69 30.69 30.69 2.0K
13:38 30.68 30.68 30.68 30.68 4.2K
13:39 30.68 30.68 30.68 30.68 2.4K
13:40 30.69 30.69 30.69 30.69 1.0K
13:41 30.69 30.69 30.69 30.69 1.2K
13:43 30.70 30.71 30.70 30.71 2.3K
13:46 30.72 30.72 30.70 30.72 3.3K
13:47 30.71 30.71 30.71 30.71 1.0K
13:48 30.73 30.73 30.73 30.73 0.2K
13:49 30.71 30.71 30.71 30.71 1.3K
13:51 30.71 30.71 30.70 30.70 4.8K
13:55 30.70 30.70 30.70 30.70 0.4K
13:56 30.70 30.71 30.70 30.70 1.4K
13:57 30.70 30.71 30.70 30.71 3.2K
13:58 30.71 30.71 30.71 30.71 0.6K
14:00 30.72 30.74 30.72 30.74 4.0K
14:01 30.74 30.74 30.74 30.74 7.3K
14:05 30.73 30.73 30.73 30.73 6.6K
14:07 30.71 30.71 30.71 30.71 0.9K
14:09 30.76 30.76 30.76 30.76 0.5K
14:10 30.73 30.73 30.72 30.72 5.0K
14:12 30.71 30.71 30.71 30.71 3.3K
14:13 30.69 30.69 30.69 30.69 0.8K
14:14 30.71 30.71 30.71 30.71 0.1K
14:15 30.72 30.72 30.72 30.72 3.6K
14:17 30.71 30.71 30.71 30.71 3.3K
14:18 30.71 30.71 30.71 30.71 0.3K
14:19 30.72 30.75 30.72 30.75 8.3K
14:24 30.75 30.75 30.75 30.75 0.4K
14:26 30.77 30.77 30.77 30.77 6.9K
14:28 30.78 30.78 30.78 30.78 3.0K
14:29 30.76 30.76 30.76 30.76 1.4K
14:30 30.75 30.75 30.75 30.75 3.0K
14:32 30.72 30.72 30.71 30.71 4.8K
14:35 30.74 30.74 30.74 30.74 0.7K
14:37 30.72 30.72 30.72 30.72 1.0K
14:38 30.72 30.72 30.72 30.72 2.6K
14:39 30.72 30.72 30.71 30.71 0.7K
14:40 30.71 30.71 30.71 30.71 3.5K
14:41 30.72 30.72 30.72 30.72 5.0K
14:42 30.72 30.72 30.72 30.72 1.3K
14:43 30.71 30.71 30.71 30.71 4.5K
14:44 30.69 30.69 30.69 30.69 1.3K
14:46 30.71 30.71 30.71 30.71 0.1K
14:49 30.72 30.72 30.72 30.72 3.3K
14:50 30.70 30.70 30.70 30.70 1.7K
14:53 30.73 30.73 30.73 30.73 5.0K
14:56 30.74 30.74 30.74 30.74 4.6K
14:57 30.74 30.74 30.74 30.74 2.5K
15:01 30.75 30.75 30.74 30.74 0.5K
15:03 30.75 30.75 30.75 30.75 2.8K
15:04 30.74 30.75 30.74 30.75 4.0K
15:05 30.75 30.75 30.75 30.75 0.5K
15:08 30.76 30.76 30.76 30.76 2.4K
15:09 30.76 30.76 30.75 30.75 4.9K
15:14 30.77 30.78 30.77 30.77 4.0K
15:15 30.76 30.76 30.76 30.76 1.4K
15:16 30.75 30.75 30.75 30.75 0.8K
15:17 30.75 30.75 30.75 30.75 9.4K
15:21 30.79 30.79 30.79 30.79 0.1K
15:23 30.80 30.80 30.79 30.79 2.3K
15:24 30.79 30.79 30.79 30.79 4.0K
15:25 30.79 30.79 30.79 30.79 0.6K
15:26 30.80 30.80 30.80 30.80 0.1K
15:29 30.80 30.80 30.79 30.79 2.3K
15:30 30.81 30.81 30.81 30.81 0.9K
15:31 30.81 30.81 30.81 30.81 1.3K
15:33 30.82 30.82 30.81 30.81 1.2K
15:34 30.80 30.82 30.80 30.82 1.8K
15:35 30.82 30.82 30.81 30.81 7.4K
15:36 30.82 30.82 30.82 30.82 0.4K
15:37 30.82 30.82 30.82 30.82 0.6K
15:38 30.80 30.80 30.80 30.80 2.8K
15:39 30.80 30.80 30.80 30.80 2.4K
15:40 30.78 30.78 30.76 30.76 15.6K
15:42 30.76 30.76 30.76 30.76 1.6K
15:43 30.76 30.76 30.76 30.76 2.1K
15:44 30.76 30.77 30.76 30.77 1.4K
15:45 30.77 30.77 30.77 30.77 2.5K
15:46 30.76 30.77 30.76 30.77 11.3K
15:47 30.78 30.78 30.78 30.78 0.4K
15:48 30.78 30.78 30.78 30.78 2.5K
15:49 30.78 30.78 30.78 30.78 1.9K
15:51 30.80 30.80 30.79 30.79 4.1K
15:52 30.79 30.79 30.79 30.79 0.2K
15:53 30.79 30.79 30.78 30.78 3.1K
15:54 30.78 30.79 30.77 30.77 1.8K
15:55 30.78 30.80 30.78 30.80 0.7K
15:56 30.80 30.80 30.78 30.78 2.9K
15:57 30.78 30.79 30.78 30.79 0.7K
15:58 30.79 30.81 30.79 30.80 6.2K
15:59 30.80 30.80 30.77 30.79 24.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据