Bitwise Bitcoin Standard Corporations ETF (OWNB)

OWNB
🏛️ 美国 →
31.70
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 31.71 31.92 31.08 31.70 0.0M
2025-09-25 32.39 32.97 30.85 31.71 0.0M
2025-09-24 33.91 34.80 33.91 34.00 0.0M
2025-09-23 35.79 35.79 33.62 33.67 0.0M
2025-09-22 34.02 34.83 33.39 34.75 0.0M
2025-09-19 35.35 35.37 34.73 34.86 0.0M
2025-09-18 34.98 35.83 34.69 35.32 0.0M
2025-09-17 33.94 34.28 33.06 34.28 0.0M
2025-09-16 32.50 33.90 32.19 33.90 0.0M
2025-09-15 32.60 32.95 32.22 32.81 0.0M
2025-09-12 31.48 32.18 31.10 32.18 0.0M
2025-09-11 30.25 31.96 30.25 31.59 0.0M
2025-09-10 30.24 31.26 30.24 30.64 0.0M
2025-09-09 28.86 29.78 28.65 29.78 0.0M
2025-09-08 28.12 28.53 28.05 28.44 0.0M
2025-09-05 28.52 28.58 27.57 28.25 0.0M
2025-09-04 28.69 28.69 28.06 28.08 0.0M
2025-09-03 29.47 29.99 28.94 29.04 0.0M
2025-09-02 29.05 30.02 28.51 29.51 0.0M
2025-08-29 29.77 29.77 29.25 29.59 0.0M
2025-08-28 30.20 30.65 29.79 29.85 0.0M
2025-08-27 30.41 30.46 30.00 30.00 0.0M
2025-08-26 29.81 30.69 29.80 30.52 0.0M
2025-08-25 30.02 30.25 29.17 29.69 0.0M
2025-08-22 29.00 30.85 28.92 30.49 0.1M
2025-08-21 28.68 29.17 27.18 29.07 0.0M
2025-08-20 28.73 29.23 27.94 29.23 0.0M
2025-08-19 30.40 30.50 28.68 28.93 0.0M
2025-08-18 29.41 30.70 29.41 30.52 0.0M
2025-08-15 31.11 31.11 30.00 30.29 0.0M
2025-08-14 30.95 31.00 30.08 31.00 0.0M
2025-08-13 31.19 31.80 31.13 31.37 0.0M
2025-08-12 31.13 31.30 30.92 31.08 0.0M
2025-08-11 31.45 32.28 31.17 31.17 0.1M
2025-08-08 31.73 31.73 30.80 31.01 0.0M
2025-08-07 31.43 31.90 30.98 31.56 0.0M
2025-08-06 30.35 31.07 30.27 30.96 0.0M
2025-08-05 31.00 32.26 30.05 30.66 0.0M
2025-08-04 31.34 31.34 30.37 31.18 0.0M
2025-08-01 31.36 31.36 30.04 30.29 0.0M
2025-07-31 32.77 33.00 32.07 32.42 0.0M
2025-07-30 33.42 33.42 31.95 32.09 0.0M
2025-07-29 34.13 34.13 32.21 32.41 0.0M
2025-07-28 34.13 34.15 33.49 33.52 0.0M
2025-07-25 33.89 33.89 33.15 33.68 0.0M
2025-07-24 34.62 35.27 34.62 34.80 0.1M
2025-07-23 35.27 36.17 34.49 34.95 0.0M
2025-07-22 35.41 35.77 34.32 35.67 0.0M
2025-07-21 36.80 36.90 35.11 35.17 0.0M
2025-07-18 36.23 36.87 35.17 35.71 0.0M
2025-07-17 35.84 36.40 35.53 36.08 0.0M
2025-07-16 35.22 36.30 35.22 36.22 0.0M
2025-07-15 35.50 36.04 34.50 34.70 0.0M
2025-07-14 35.92 37.21 35.76 36.01 0.0M
2025-07-11 36.29 36.42 35.31 35.62 0.1M
2025-07-10 34.28 35.86 33.79 35.19 0.1M
2025-07-09 33.70 34.08 32.56 34.08 0.0M
2025-07-08 33.20 33.30 32.75 33.21 0.0M
2025-07-07 33.48 33.48 32.27 32.51 0.0M
2025-07-03 33.60 34.18 33.42 33.66 0.0M
2025-07-02 31.68 33.65 31.17 33.63 0.2M
2025-07-01 31.19 31.74 30.84 31.17 0.0M
2025-06-30 30.53 31.99 30.34 31.76 0.0M
2025-06-27 30.83 30.92 29.89 30.17 0.0M
2025-06-26 30.80 30.96 30.12 30.81 0.0M
2025-06-25 31.49 31.55 30.55 30.94 0.1M
2025-06-24 30.70 30.94 29.54 30.91 0.1M
2025-06-23 29.37 30.04 28.65 29.89 0.1M
2025-06-20 32.03 32.03 29.93 30.02 0.1M
2025-06-18 30.06 30.83 29.74 30.41 0.1M
2025-06-17 31.43 31.43 29.60 30.07 0.1M
2025-06-16 31.48 31.72 31.09 31.49 0.3M
2025-06-13 29.76 30.15 29.39 29.93 0.0M
2025-06-12 30.74 31.35 30.66 30.74 0.0M
2025-06-11 31.69 31.69 30.58 30.88 0.0M
2025-06-10 31.42 31.61 30.95 31.50 0.0M
2025-06-09 31.63 31.75 30.77 31.50 0.1M
2025-06-06 29.75 31.15 28.37 31.04 0.1M
2025-06-05 30.10 30.10 28.34 28.50 0.0M
2025-06-04 29.85 30.16 28.90 29.66 0.0M
2025-06-03 28.61 30.21 28.50 29.60 0.0M
2025-06-02 27.56 28.40 27.56 28.06 0.0M
2025-05-30 28.40 28.40 27.10 27.44 0.0M
2025-05-29 29.26 29.26 28.08 28.19 0.0M
2025-05-28 30.40 30.68 28.55 28.57 0.1M
2025-05-27 30.20 30.70 29.19 30.38 0.0M
2025-05-23 29.27 30.00 28.53 28.85 0.1M
2025-05-22 34.45 34.88 30.76 30.76 0.1M
2025-05-21 30.20 35.00 29.75 33.34 0.2M
2025-05-20 29.49 30.71 29.25 30.31 0.0M
2025-05-19 28.57 29.38 28.19 29.33 0.1M
2025-05-16 27.79 28.97 27.46 28.70 0.0M
2025-05-15 28.02 28.02 26.72 27.17 0.0M
2025-05-14 29.67 29.67 27.92 28.21 0.1M
2025-05-13 28.36 28.96 27.99 28.94 0.0M
2025-05-12 29.04 29.04 27.76 28.19 0.0M
2025-05-09 27.50 28.14 26.72 27.49 0.0M
2025-05-08 26.25 27.34 26.09 26.93 0.0M
2025-05-07 25.42 25.45 24.95 25.18 0.0M
2025-05-06 24.68 25.28 24.58 25.07 0.0M
2025-05-05 25.43 25.47 24.70 25.27 0.0M
2025-05-02 25.74 26.95 25.74 26.44 0.0M
2025-05-01 25.11 25.93 24.81 25.27 0.0M
2025-04-30 24.18 24.21 23.71 24.16 0.0M
2025-04-29 24.98 25.02 24.49 24.72 0.0M
2025-04-28 25.61 25.61 24.21 24.87 0.0M
2025-04-25 26.03 26.03 24.96 25.25 0.0M
2025-04-24 24.90 24.90 24.22 24.68 0.0M
2025-04-23 24.93 25.13 24.19 24.45 0.0M
2025-04-22 22.36 23.48 22.36 23.48 0.0M
2025-04-21 21.96 21.96 21.18 21.32 0.0M
2025-04-17 21.65 21.68 21.13 21.66 0.0M
2025-04-16 21.23 21.56 21.10 21.24 0.0M
2025-04-15 22.50 22.50 21.27 21.43 0.0M
2025-04-14 22.10 22.57 21.79 22.10 0.0M
2025-04-11 21.18 21.71 20.81 21.70 0.0M
2025-04-10 21.05 21.18 20.37 20.61 0.0M
2025-04-09 19.54 22.00 19.20 21.98 0.0M
2025-04-08 21.42 21.50 18.91 19.00 0.0M
2025-04-07 19.63 21.12 19.33 20.50 0.0M
2025-04-04 20.95 21.57 19.99 21.23 0.0M
2025-04-03 21.69 22.25 21.58 21.58 0.0M
2025-04-02 22.86 23.67 22.86 23.67 0.0M
2025-04-01 22.42 22.83 21.52 22.80 0.0M
2025-03-31 22.18 22.21 21.50 21.94 0.0M
2025-03-28 24.52 24.52 22.54 22.63 0.0M
2025-03-27 24.98 25.63 24.57 24.72 0.0M
2025-03-26 26.55 26.55 24.98 25.18 0.0M
2025-03-25 26.67 26.67 26.10 26.49 0.0M
2025-03-24 25.52 26.68 25.31 26.55 0.0M
2025-03-21 26.47 26.93 23.74 24.31 0.0M
2025-03-20 23.82 24.51 23.82 24.06 0.0M
2025-03-19 23.22 24.42 23.17 24.11 0.0M
2025-03-18 23.40 23.59 22.78 22.85 0.0M
2025-03-17 23.52 24.10 23.27 23.91 0.0M
2025-03-14 22.69 23.65 22.65 23.52 0.0M
2025-03-13 23.04 23.05 22.05 22.11 0.0M
2025-03-12 23.28 23.36 22.18 22.88 0.0M
2025-03-11 21.89 22.71 21.48 22.43 0.0M