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 32.31 32.31 32.31 32.31 7.6K
09:31 32.31 32.31 32.31 32.31 0.1K
09:32 32.33 32.33 32.33 32.33 2.8K
09:33 32.29 32.31 32.29 32.31 1.6K
09:34 32.25 32.25 32.25 32.25 4.4K
09:36 32.30 32.30 32.26 32.26 3.2K
09:37 32.22 32.22 32.14 32.15 8.0K
09:38 32.17 32.20 32.15 32.16 2.9K
09:39 32.16 32.16 32.10 32.10 7.7K
09:40 32.10 32.12 32.09 32.09 7.4K
09:41 32.10 32.11 32.10 32.10 6.1K
09:42 32.09 32.10 32.09 32.10 3.3K
09:43 32.02 32.02 31.99 31.99 8.6K
09:44 31.96 31.96 31.92 31.92 10.4K
09:45 31.92 31.92 31.77 31.82 28.0K
09:46 31.84 31.87 31.84 31.87 20.4K
09:47 31.87 31.89 31.87 31.89 14.4K
09:48 31.89 31.92 31.89 31.91 3.8K
09:49 31.90 31.90 31.85 31.85 9.4K
09:50 31.83 31.85 31.81 31.81 7.4K
09:51 31.80 31.86 31.80 31.86 8.7K
09:52 31.88 31.89 31.86 31.86 4.4K
09:53 31.81 31.81 31.81 31.81 0.7K
09:54 31.82 31.89 31.82 31.89 5.7K
09:55 31.90 31.92 31.90 31.92 11.8K
09:58 31.97 32.00 31.97 32.00 6.7K
09:59 32.04 32.04 32.04 32.04 0.6K
10:00 31.97 31.98 31.97 31.98 8.1K
10:02 31.96 31.97 31.96 31.97 2.4K
10:06 31.94 31.94 31.94 31.94 2.3K
10:07 31.86 31.86 31.86 31.86 1.7K
10:09 31.84 31.84 31.84 31.84 2.6K
10:10 31.84 31.84 31.84 31.84 0.3K
10:11 31.79 31.79 31.79 31.79 2.2K
10:12 31.75 31.75 31.70 31.70 7.3K
10:13 31.72 31.72 31.72 31.72 0.6K
10:14 31.73 31.77 31.73 31.77 2.2K
10:15 31.78 31.78 31.78 31.78 2.4K
10:16 31.81 31.87 31.81 31.87 2.5K
10:17 31.83 31.83 31.80 31.80 5.1K
10:18 31.80 31.81 31.80 31.81 1.8K
10:19 31.78 31.78 31.78 31.78 1.9K
10:20 31.76 31.76 31.74 31.75 7.3K
10:23 31.81 31.81 31.81 31.81 1.7K
10:24 31.83 31.83 31.83 31.83 1.4K
10:26 31.81 31.81 31.81 31.81 4.6K
10:28 31.79 31.79 31.79 31.79 3.6K
10:29 31.80 31.80 31.80 31.80 3.9K
10:32 31.77 31.77 31.75 31.75 5.9K
10:34 31.77 31.77 31.77 31.77 0.8K
10:36 31.84 31.84 31.84 31.84 2.5K
10:37 31.84 31.84 31.84 31.84 5.1K
10:40 31.78 31.78 31.78 31.78 3.2K
10:41 31.80 31.80 31.79 31.79 14.9K
10:42 31.82 31.83 31.81 31.81 6.1K
10:43 31.82 31.82 31.82 31.82 0.8K
10:46 31.83 31.83 31.83 31.83 1.0K
10:48 31.89 31.89 31.88 31.88 1.5K
10:50 31.88 31.89 31.88 31.89 4.8K
10:52 31.87 31.87 31.87 31.87 0.6K
10:56 31.90 31.90 31.90 31.90 4.2K
10:57 31.90 31.90 31.90 31.90 1.8K
11:01 31.82 31.84 31.82 31.84 3.4K
11:02 31.82 31.82 31.82 31.82 2.7K
11:03 31.80 31.80 31.80 31.80 1.3K
11:04 31.76 31.76 31.76 31.76 3.5K
11:06 31.76 31.76 31.76 31.76 0.6K
11:08 31.79 31.79 31.79 31.79 3.0K
11:09 31.81 31.81 31.81 31.81 1.6K
11:14 31.77 31.77 31.77 31.77 0.6K
11:15 31.77 31.77 31.76 31.76 1.2K
11:17 31.81 31.82 31.81 31.82 6.4K
11:18 31.81 31.81 31.81 31.81 1.1K
11:19 31.81 31.83 31.81 31.83 1.4K
11:22 31.90 31.90 31.89 31.89 2.4K
11:24 31.88 31.88 31.88 31.88 2.9K
11:25 31.91 31.91 31.91 31.91 4.7K
11:27 31.89 31.89 31.88 31.88 1.5K
11:28 31.87 31.87 31.87 31.87 0.3K
11:31 31.87 31.87 31.87 31.87 0.8K
11:32 31.88 31.88 31.88 31.88 0.8K
11:34 31.85 31.88 31.85 31.88 0.2K
11:36 31.89 31.90 31.88 31.90 3.0K
11:38 31.88 31.88 31.88 31.88 0.8K
11:40 31.92 31.92 31.91 31.91 2.3K
11:41 31.90 31.90 31.90 31.90 3.6K
11:42 31.88 31.88 31.88 31.88 1.8K
11:43 31.89 31.89 31.89 31.89 0.1K
11:44 31.91 31.91 31.91 31.91 0.9K
11:46 31.91 31.91 31.91 31.91 0.6K
11:48 31.87 31.87 31.87 31.87 1.0K
11:49 31.88 31.88 31.88 31.88 1.1K
11:50 31.91 31.91 31.91 31.91 0.2K
11:52 31.91 31.91 31.91 31.91 1.1K
11:53 31.92 31.92 31.92 31.92 1.5K
11:54 31.94 31.95 31.94 31.95 7.3K
11:55 31.98 32.00 31.98 32.00 11.8K
11:56 32.02 32.04 32.02 32.04 2.8K
11:57 32.02 32.02 32.02 32.02 0.7K
11:58 31.99 32.03 31.99 32.03 0.6K
11:59 32.02 32.02 32.02 32.02 0.7K
12:00 32.04 32.04 32.04 32.04 1.4K
12:01 31.97 31.99 31.97 31.99 2.5K
12:03 32.00 32.00 32.00 32.00 0.5K
12:06 31.94 31.94 31.94 31.94 0.3K
12:07 31.98 32.00 31.98 31.99 2.8K
12:08 31.98 31.98 31.97 31.97 4.6K
12:09 31.99 31.99 31.99 31.99 0.2K
12:10 32.01 32.01 32.01 32.01 1.4K
12:11 32.03 32.03 32.02 32.02 9.4K
12:14 31.96 31.96 31.96 31.96 2.6K
12:15 31.92 31.92 31.92 31.92 0.9K
12:16 31.97 31.97 31.97 31.97 2.3K
12:22 31.89 31.89 31.89 31.89 5.0K
12:26 31.95 31.95 31.95 31.95 1.6K
12:27 31.98 31.98 31.98 31.98 0.3K
12:28 31.97 31.97 31.97 31.97 0.8K
12:29 31.99 31.99 31.99 31.99 34.9K
12:30 32.00 32.00 31.99 32.00 4.0K
12:31 32.01 32.01 32.00 32.00 5.1K
12:37 31.94 31.94 31.94 31.94 1.5K
12:38 31.95 31.95 31.95 31.95 0.5K
12:39 31.95 31.95 31.95 31.95 4.5K
12:40 31.97 31.97 31.97 31.97 1.0K
12:41 31.97 31.97 31.95 31.95 0.6K
12:42 31.96 31.96 31.96 31.96 0.2K
12:45 31.98 31.98 31.98 31.98 0.5K
12:49 31.95 31.95 31.95 31.95 0.1K
12:50 31.96 31.96 31.96 31.96 1.9K
12:56 32.00 32.00 32.00 32.00 1.3K
12:58 32.00 32.01 32.00 32.01 8.6K
12:59 32.01 32.01 32.01 32.01 2.7K
13:00 32.00 32.00 32.00 32.00 4.8K
13:03 32.06 32.06 32.06 32.06 0.9K
13:04 32.06 32.06 32.06 32.06 3.2K
13:05 32.08 32.08 32.08 32.08 2.9K
13:06 32.11 32.16 32.11 32.16 9.8K
13:07 32.13 32.16 32.13 32.16 6.4K
13:10 32.16 32.18 32.16 32.18 8.6K
13:11 32.20 32.21 32.20 32.21 5.0K
13:12 32.22 32.22 32.20 32.20 9.3K
13:13 32.19 32.20 32.19 32.20 3.1K
13:14 32.21 32.21 32.20 32.21 7.8K
13:15 32.22 32.24 32.22 32.24 7.3K
13:16 32.25 32.26 32.25 32.26 4.8K
13:17 32.25 32.25 32.25 32.24 2.7K
13:18 32.25 32.25 32.25 32.25 0.4K
13:20 32.30 32.30 32.30 32.30 3.4K
13:21 32.27 32.27 32.27 32.27 0.4K
13:22 32.26 32.28 32.26 32.28 2.1K
13:24 32.32 32.32 32.32 32.32 1.0K
13:25 32.32 32.32 32.32 32.32 2.2K
13:27 32.28 32.28 32.26 32.26 11.5K
13:28 32.29 32.30 32.29 32.30 1.5K
13:29 32.31 32.31 32.29 32.29 1.0K
13:30 32.28 32.28 32.28 32.28 1.2K
13:31 32.27 32.32 32.27 32.32 2.5K
13:32 32.30 32.30 32.30 32.30 3.0K
13:33 32.33 32.33 32.33 32.33 1.4K
13:34 32.32 32.32 32.32 32.32 1.5K
13:35 32.27 32.27 32.27 32.27 2.2K
13:37 32.20 32.20 32.20 32.20 0.2K
13:38 32.21 32.21 32.21 32.21 1.1K
13:39 32.21 32.21 32.21 32.21 1.8K
13:40 32.19 32.19 32.19 32.19 3.3K
13:42 32.17 32.17 32.17 32.17 0.6K
13:43 32.20 32.21 32.20 32.21 1.8K
13:45 32.24 32.24 32.24 32.24 9.5K
13:47 32.16 32.16 32.13 32.13 2.7K
13:50 32.11 32.11 32.11 32.11 4.6K
13:52 32.12 32.12 32.12 32.12 0.1K
13:54 32.15 32.15 32.15 32.15 2.6K
13:59 32.18 32.18 32.18 32.17 1.3K
14:01 32.20 32.20 32.20 32.20 0.1K
14:02 32.20 32.20 32.20 32.20 3.2K
14:09 32.20 32.20 32.20 32.20 0.2K
14:11 32.21 32.21 32.21 32.21 4.0K
14:12 32.21 32.21 32.21 32.21 1.9K
14:14 32.20 32.20 32.20 32.20 2.0K
14:16 32.22 32.23 32.22 32.23 2.9K
14:17 32.24 32.24 32.24 32.24 1.4K
14:21 32.24 32.24 32.24 32.24 0.3K
14:22 32.23 32.23 32.23 32.23 4.7K
14:26 32.20 32.21 32.20 32.21 1.8K
14:27 32.15 32.15 32.15 32.15 0.7K
14:30 32.14 32.14 32.14 32.14 0.8K
14:31 32.15 32.15 32.15 32.15 0.5K
14:32 32.08 32.09 32.08 32.08 15.3K
14:33 32.08 32.08 32.08 32.08 1.3K
14:34 32.10 32.10 32.10 32.10 0.5K
14:35 32.08 32.08 32.07 32.07 1.7K
14:36 32.08 32.08 32.08 32.08 5.7K
14:37 32.06 32.06 32.06 32.06 1.2K
14:39 32.05 32.05 32.05 32.05 0.8K
14:40 32.06 32.06 32.05 32.05 6.7K
14:42 32.01 32.01 32.01 32.01 0.8K
14:43 32.06 32.06 32.06 32.06 1.1K
14:46 32.10 32.10 32.10 32.10 30.3K
14:47 32.07 32.07 32.07 32.07 0.3K
14:48 32.10 32.10 32.10 32.10 0.3K
14:50 32.10 32.11 32.10 32.11 0.9K
14:51 32.09 32.10 32.09 32.10 3.2K
14:53 32.12 32.12 32.11 32.11 0.4K
14:54 32.11 32.11 32.11 32.11 1.0K
14:57 32.09 32.09 32.07 32.09 4.6K
14:58 32.07 32.07 32.07 32.07 2.7K
15:01 32.07 32.10 32.07 32.10 4.4K
15:04 32.09 32.09 32.09 32.09 0.5K
15:06 32.10 32.10 32.10 32.10 2.6K
15:09 32.08 32.08 32.06 32.05 1.8K
15:11 32.05 32.05 32.05 32.05 1.2K
15:12 32.07 32.07 32.07 32.07 1.1K
15:13 32.08 32.09 32.08 32.08 0.8K
15:14 32.14 32.15 32.13 32.15 4.8K
15:15 32.16 32.16 32.15 32.15 1.4K
15:17 32.14 32.14 32.13 32.13 1.3K
15:18 32.13 32.13 32.13 32.13 0.7K
15:19 32.15 32.15 32.15 32.15 0.9K
15:21 32.16 32.16 32.16 32.16 0.2K
15:23 32.15 32.15 32.15 32.15 0.3K
15:24 32.15 32.15 32.15 32.15 1.2K
15:27 32.12 32.12 32.09 32.09 2.5K
15:28 32.09 32.10 32.09 32.10 1.8K
15:30 32.12 32.12 32.11 32.11 0.6K
15:31 32.09 32.09 32.09 32.09 1.4K
15:32 32.09 32.09 32.09 32.09 0.7K
15:33 32.09 32.09 32.09 32.09 0.1K
15:34 32.09 32.09 32.09 32.09 1.4K
15:37 32.09 32.09 32.09 32.09 3.2K
15:39 32.11 32.11 32.11 32.11 1.2K
15:40 32.13 32.13 32.13 32.13 0.9K
15:43 32.14 32.14 32.13 32.13 1.6K
15:44 32.13 32.13 32.13 32.13 0.4K
15:45 32.14 32.16 32.14 32.16 1.2K
15:46 32.15 32.18 32.15 32.18 3.1K
15:47 32.20 32.21 32.20 32.20 1.6K
15:48 32.16 32.19 32.16 32.19 2.1K
15:50 32.19 32.19 32.18 32.18 3.8K
15:51 32.19 32.19 32.19 32.19 0.1K
15:52 32.19 32.19 32.19 32.19 4.9K
15:53 32.16 32.16 32.15 32.15 1.2K
15:54 32.17 32.18 32.16 32.16 2.7K
15:55 32.17 32.20 32.17 32.20 6.0K
15:56 32.18 32.18 32.18 32.18 3.6K
15:57 32.17 32.20 32.17 32.20 2.9K
15:58 32.19 32.22 32.19 32.22 6.8K
15:59 32.20 32.21 32.19 32.21 8.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据