Invesco CoinShares Global Blockchain UCITS ETF (INBCHN)

INBCHN
🏛️ 德国 →
136.74
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 137.94 138.04 134.18 136.74 0.0M
2025-09-25 141.88 143.56 137.44 141.12 0.0M
2025-09-24 141.02 144.44 140.54 142.16 0.0M
2025-09-23 142.36 143.50 141.76 142.84 0.0M
2025-09-22 138.46 140.00 137.30 140.00 0.0M
2025-09-19 138.38 140.22 138.18 139.56 0.0M
2025-09-18 138.14 140.00 137.62 139.96 0.0M
2025-09-17 134.64 135.80 133.40 133.40 0.0M
2025-09-16 133.38 134.46 131.88 133.30 0.0M
2025-09-15 132.42 133.02 131.88 132.78 0.0M
2025-09-12 130.72 131.36 129.76 130.70 0.0M
2025-09-11 129.78 131.62 129.50 130.98 0.0M
2025-09-10 127.76 130.70 127.34 129.42 0.0M
2025-09-09 122.46 123.16 121.70 121.70 0.0M
2025-09-08 120.26 121.26 119.62 120.66 0.0M
2025-09-05 120.98 121.88 117.84 119.60 0.0M
2025-09-04 122.30 122.48 120.84 121.30 0.0M
2025-09-03 123.06 124.14 122.96 123.24 0.0M
2025-09-02 123.86 124.18 121.06 121.50 0.0M
2025-09-01 123.26 123.68 122.84 123.68 0.0M
2025-08-29 124.10 124.54 122.16 122.82 0.0M
2025-08-28 124.22 125.08 124.00 124.96 0.0M
2025-08-27 124.54 125.06 124.16 124.30 0.0M
2025-08-26 122.32 123.56 121.78 123.20 0.0M
2025-08-25 121.76 122.58 120.26 122.02 0.0M
2025-08-22 119.84 123.00 119.44 123.00 0.0M
2025-08-21 119.62 119.98 118.22 119.90 0.0M
2025-08-20 118.54 119.22 115.78 118.44 0.0M
2025-08-19 123.04 123.38 120.50 122.18 0.0M
2025-08-18 121.50 124.60 120.78 124.60 0.0M
2025-08-15 123.62 123.62 120.64 121.90 0.0M
2025-08-14 122.02 122.76 120.52 121.00 0.0M
2025-08-13 121.68 123.06 121.02 121.80 0.0M
2025-08-12 121.48 123.06 120.86 123.06 0.0M
2025-08-11 124.00 124.10 122.24 123.32 0.0M
2025-08-08 122.26 122.40 119.82 119.94 0.0M
2025-08-07 120.80 122.74 120.38 122.38 0.0M
2025-08-06 120.00 120.00 117.48 118.68 0.0M
2025-08-05 120.80 120.96 118.00 120.56 0.0M
2025-08-04 117.64 120.76 117.64 120.76 0.0M
2025-08-01 121.56 121.70 115.28 117.64 0.0M
2025-07-31 124.92 125.82 124.68 124.96 0.0M
2025-07-30 122.84 124.58 122.72 123.70 0.0M
2025-07-29 126.00 126.00 121.64 121.64 0.0M
2025-07-28 127.00 127.62 124.80 126.60 0.0M
2025-07-25 124.08 125.50 123.48 125.50 0.0M
2025-07-24 126.36 126.88 124.66 124.66 0.0M
2025-07-23 126.90 127.34 124.50 126.60 0.0M
2025-07-22 124.90 125.62 122.36 124.24 0.0M
2025-07-21 128.48 130.94 127.42 130.94 0.0M
2025-07-18 128.02 128.80 125.26 125.26 0.0M
2025-07-17 125.36 126.88 124.42 126.88 0.0M
2025-07-16 121.90 124.22 121.70 122.54 0.0M
2025-07-15 122.40 123.64 121.62 123.20 0.0M
2025-07-14 123.20 124.98 122.44 122.62 0.0M
2025-07-11 124.12 124.40 122.26 123.58 0.0M
2025-07-10 120.88 122.48 120.16 122.48 0.0M
2025-07-09 119.04 120.94 118.80 120.94 0.0M
2025-07-08 120.06 121.70 119.78 119.98 0.0M
2025-07-07 121.14 122.16 117.90 120.60 0.0M
2025-07-04 121.56 121.62 120.20 120.48 0.0M
2025-07-03 120.44 123.80 120.44 121.72 0.0M
2025-07-02 118.38 119.80 117.24 118.00 0.0M
2025-07-01 117.74 118.50 116.12 118.50 0.0M
2025-06-30 116.42 118.12 116.38 117.50 0.0M
2025-06-27 115.50 115.82 113.92 113.92 0.0M
2025-06-26 111.96 112.36 110.50 110.50 0.0M
2025-06-25 113.24 114.20 112.60 112.90 0.0M
2025-06-24 109.68 111.48 108.98 110.90 0.0M
2025-06-23 108.60 109.62 108.00 108.00 0.0M
2025-06-20 110.56 112.62 110.34 112.62 0.0M
2025-06-19 111.08 111.44 109.74 109.98 0.0M
2025-06-18 109.82 110.46 109.12 109.54 0.0M
2025-06-17 111.08 111.08 109.08 109.08 0.0M
2025-06-16 110.70 111.98 110.10 111.98 0.0M
2025-06-13 106.08 107.72 105.90 107.48 0.0M
2025-06-12 109.72 110.32 108.28 108.88 0.0M
2025-06-11 110.18 111.04 109.44 109.44 0.0M
2025-06-10 111.80 112.00 108.28 108.28 0.0M
2025-06-09 109.98 111.64 109.50 110.96 0.0M
2025-06-06 105.68 111.00 105.56 110.40 0.0M
2025-06-05 107.36 107.98 105.90 107.98 0.0M
2025-06-04 105.50 106.50 105.10 105.92 0.0M
2025-06-03 103.24 106.00 103.10 106.00 0.0M
2025-06-02 101.24 102.08 100.30 101.78 0.0M
2025-05-30 101.44 101.52 99.60 100.30 0.0M
2025-05-29 104.70 105.66 102.30 102.46 0.0M
2025-05-28 105.10 105.64 102.46 102.66 0.0M
2025-05-27 104.08 106.28 104.08 104.32 0.0M
2025-05-26 103.30 104.16 102.52 103.56 0.0M
2025-05-23 103.06 103.10 98.17 101.18 0.0M
2025-05-22 112.50 116.78 105.92 106.84 0.0M
2025-05-21 103.40 114.02 103.40 112.46 0.0M
2025-05-20 102.36 104.58 102.36 103.40 0.0M
2025-05-19 99.63 101.96 98.86 101.64 0.0M
2025-05-16 98.51 100.88 98.31 100.46 0.0M
2025-05-15 99.10 99.10 96.99 98.62 0.0M
2025-05-14 99.24 99.90 98.54 99.10 0.0M
2025-05-13 96.74 98.00 96.21 97.13 0.0M
2025-05-12 95.66 97.37 95.29 95.29 0.0M
2025-05-09 92.51 93.81 91.48 92.81 0.0M
2025-05-08 90.19 92.52 90.19 92.52 0.0M
2025-05-07 88.52 89.01 87.22 87.22 0.0M
2025-05-06 87.78 88.01 86.77 87.88 0.0M
2025-05-05 88.27 88.94 87.51 88.94 0.0M
2025-05-02 87.64 89.52 86.57 89.52 0.0M
2025-04-30 85.23 85.71 82.78 85.40 0.0M
2025-04-29 84.38 85.14 84.14 84.97 0.0M
2025-04-28 84.36 85.26 82.75 82.75 0.0M
2025-04-25 83.72 84.49 83.20 84.18 0.0M
2025-04-24 81.56 83.41 80.80 82.71 0.0M
2025-04-23 83.13 84.30 82.28 83.48 0.0M
2025-04-22 77.79 80.79 77.44 80.79 0.0M
2025-04-17 78.56 78.75 77.56 78.65 0.0M
2025-04-16 77.44 78.56 76.61 78.56 0.0M
2025-04-15 79.37 79.98 78.95 79.83 0.0M
2025-04-14 78.16 79.71 78.12 78.98 0.0M
2025-04-11 76.00 77.26 75.00 75.59 0.0M
2025-04-10 80.95 80.95 76.27 76.27 0.0M
2025-04-09 73.21 74.45 71.24 73.14 0.0M
2025-04-08 76.97 79.23 76.41 76.70 0.0M
2025-04-07 69.55 76.61 67.99 74.63 0.0M
2025-04-04 79.63 80.37 74.86 76.30 0.0M
2025-04-03 82.36 82.94 79.53 80.60 0.0M
2025-04-02 85.49 86.30 84.34 85.85 0.0M
2025-04-01 84.65 85.52 83.11 85.27 0.0M
2025-03-31 83.28 84.07 82.34 83.77 0.0M
2025-03-28 88.41 88.41 85.20 85.50 0.0M
2025-03-27 90.73 90.80 89.29 90.58 0.0M
2025-03-26 93.28 93.56 90.94 91.11 0.0M
2025-03-25 93.31 93.92 93.06 93.30 0.0M
2025-03-24 92.07 93.42 91.63 93.29 0.0M
2025-03-21 90.67 90.67 89.47 90.46 0.0M
2025-03-20 90.02 90.64 88.94 89.63 0.0M
2025-03-19 87.42 88.98 87.40 88.20 0.0M
2025-03-18 88.12 88.79 87.01 87.40 0.0M
2025-03-17 88.35 88.90 87.86 88.34 0.0M
2025-03-14 86.96 88.34 86.79 87.89 0.0M
2025-03-13 87.25 87.50 86.05 86.34 0.0M
2025-03-12 86.25 87.99 85.58 86.79 0.0M
2025-03-11 85.33 86.35 83.43 84.49 0.0M
2025-03-10 88.47 88.85 85.49 85.70 0.0M
2025-03-07 90.38 91.12 89.32 89.32 0.0M
2025-03-06 93.80 94.44 90.79 92.46 0.0M
2025-03-05 92.79 94.03 91.64 91.90 0.0M
2025-03-04 92.66 92.83 89.27 89.86 0.0M
2025-03-03 100.68 100.72 96.78 97.28 0.0M
2025-02-28 91.77 94.39 91.57 93.73 0.0M
2025-02-27 96.89 98.24 95.83 97.52 0.0M
2025-02-26 97.53 98.25 96.45 96.91 0.1M
2025-02-25 100.80 100.96 96.41 96.41 0.0M
2025-02-24 105.24 105.56 101.80 102.38 0.0M
2025-02-21 108.78 110.24 108.00 109.12 0.0M
2025-02-20 110.30 110.40 108.56 109.10 0.0M
2025-02-19 110.54 111.02 110.00 110.82 0.0M
2025-02-18 110.82 111.24 110.08 110.56 0.0M
2025-02-17 110.60 110.72 109.92 110.42 0.0M
2025-02-14 110.40 110.40 109.50 110.36 0.0M
2025-02-13 109.22 111.00 109.22 110.64 0.0M
2025-02-12 110.00 110.38 108.30 109.12 0.0M
2025-02-11 112.00 112.22 110.68 111.48 0.0M
2025-02-10 112.22 112.78 111.32 111.32 0.0M
2025-02-07 109.84 112.40 109.50 110.90 0.0M
2025-02-06 109.32 110.78 109.28 110.14 0.0M
2025-02-05 108.14 109.20 108.14 108.92 0.0M
2025-02-04 108.84 109.30 108.16 109.04 0.0M
2025-02-03 105.54 108.60 104.70 108.60 0.0M
2025-01-31 110.22 112.20 110.22 111.76 0.0M
2025-01-30 107.68 110.22 107.64 110.22 0.0M
2025-01-29 106.10 106.10 104.08 104.08 0.0M
2025-01-28 105.38 106.08 103.00 103.76 0.0M
2025-01-27 107.60 107.64 102.72 103.04 0.0M
2025-01-24 112.90 113.92 112.30 113.92 0.0M
2025-01-23 110.52 114.10 109.74 113.72 0.0M
2025-01-22 110.98 111.62 109.76 110.30 0.0M
2025-01-21 112.16 113.34 108.80 109.68 0.0M
2025-01-20 115.30 116.70 114.68 114.78 0.0M
2025-01-17 111.16 114.62 110.78 113.52 0.0M
2025-01-16 108.68 109.40 107.36 109.40 0.0M
2025-01-15 104.42 107.98 103.90 107.82 0.0M
2025-01-14 103.64 105.84 103.24 103.24 0.0M
2025-01-13 103.40 103.40 100.80 101.50 0.0M
2025-01-10 105.54 105.96 102.20 103.64 0.0M
2025-01-09 104.50 105.78 103.92 105.78 0.0M
2025-01-08 106.78 107.44 104.60 105.42 0.0M
2025-01-07 110.68 110.92 106.80 109.18 0.0M
2025-01-06 109.84 112.24 109.00 112.24 0.0M
2025-01-03 102.86 107.56 102.62 107.56 0.0M
2025-01-02 101.58 103.70 101.52 103.34 0.0M