Dati storici Bitwise Ethereum ETF - ETHW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,39	24,57	21,86	22,95	229.672	-0,5716	-2,34%
1 Mese	25,32	26,91	20,95	23,83	278.350	-1,50	-5,93%
3 Mesi	21,23	29,52	20,79	24,75	313.965	2,59	12,19%
6 Mesi	23,92	29,52	15,83	21,21	310.718	-0,1016	-0,42%
1 Anno	25,17	29,52	15,83	21,81	375.855	-1,35	-5,37%
3 Anni	25,17	29,52	15,83	21,81	375.855	-1,35	-5,37%
5 Anni	25,17	29,52	15,83	21,81	375.855	-1,35	-5,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	23,80	0,58	2,50%	24,12	24,66	23,61	342.499
31 Gen 2025	23,22	0,69	3,06%	23,37	23,57	23,17	253.188
30 Gen 2025	22,53	0,32	1,44%	22,31	22,77	21,9113	149.768
29 Gen 2025	22,21	-0,34	-1,51%	22,76	23,06	22,19	112.699
28 Gen 2025	22,55	-1,36	-5,69%	22,26	22,6168	21,86	391.321
25 Gen 2025	23,91	0,57	2,44%	24,39	24,57	23,88	241.383
24 Gen 2025	23,34	0,00	0,00%	23,34	23,34	23,34	0
23 Gen 2025	23,34	-0,43	-1,81%	23,75	23,75	23,23	333.500
22 Gen 2025	23,77	-1,48	-5,86%	23,88	24,1883	23,42	585.874
18 Gen 2025	25,25	1,28	5,34%	24,61	25,32	24,445	211.494
17 Gen 2025	23,97	-0,67	-2,72%	24,01	24,14	23,43	480.257
16 Gen 2025	24,64	1,50	6,48%	23,63	24,949	23,56	260.541
15 Gen 2025	23,14	0,98	4,42%	23,08	23,20	22,7665	111.880
14 Gen 2025	22,16	-1,21	-5,18%	21,83	22,37	20,95	362.710
11 Gen 2025	23,37	-0,16	-0,68%	23,35	23,77	22,9501	204.966
09 Gen 2025	23,53	-0,81	-3,33%	24,10	24,27	22,93	174.748
08 Gen 2025	24,34	-2,10	-7,94%	26,0757	26,12	24,11	282.043
07 Gen 2025	26,44	0,60	2,32%	26,10	26,91	26,06	241.335
04 Gen 2025	25,84	1,06	4,28%	25,32	26,059	25,21	334.248
03 Gen 2025	24,78	0,81	3,38%	24,85	25,12	24,62	256.042