Bitwise Crypto Industry Innovators ETF (BITQ)

BITQ
🏛️ 美国 →
23.48
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
2021-12-31 21.50 21.82 21.00 21.01 0.1M
2021-12-30 21.40 21.90 21.35 21.46 0.1M
2021-12-29 21.86 21.94 21.25 21.34 0.2M
2021-12-28 22.85 22.85 21.91 21.94 0.2M
2021-12-27 23.82 24.21 23.80 23.98 0.2M
2021-12-23 22.35 23.73 22.09 23.65 0.3M
2021-12-22 22.15 22.58 21.86 22.31 0.1M
2021-12-21 21.65 22.14 21.37 22.03 0.2M
2021-12-20 21.18 21.20 20.59 20.96 0.1M
2021-12-17 21.55 22.13 20.92 21.65 0.4M
2021-12-16 23.46 23.52 21.85 22.08 0.1M
2021-12-15 22.40 23.25 21.41 23.09 0.1M
2021-12-14 22.10 22.71 21.85 22.33 0.3M
2021-12-13 23.98 23.98 22.22 22.38 0.2M
2021-12-10 24.46 24.64 23.30 23.64 0.1M
2021-12-09 25.66 25.66 23.88 23.94 0.1M
2021-12-08 25.69 25.96 25.17 25.76 0.1M
2021-12-07 25.30 26.13 25.30 25.66 0.2M
2021-12-06 23.55 24.62 22.61 24.30 0.3M
2021-12-03 27.63 27.63 24.48 24.80 0.3M
2021-12-02 28.18 28.37 26.94 27.47 0.3M
2021-12-01 29.92 30.31 28.17 28.25 0.2M
2021-11-30 29.67 30.48 28.40 29.19 0.2M
2021-11-29 29.73 29.79 28.50 29.50 0.2M
2021-11-26 28.87 28.98 28.15 28.59 0.1M
2021-11-24 29.29 30.02 28.88 30.02 0.1M
2021-11-23 29.60 30.14 28.84 29.89 0.1M
2021-11-22 31.16 31.39 29.00 29.39 0.1M
2021-11-19 29.75 31.50 29.75 31.02 0.1M
2021-11-18 31.28 31.30 29.45 29.85 0.2M
2021-11-17 31.86 31.86 30.86 31.33 0.1M
2021-11-16 31.75 32.47 31.03 31.71 0.2M
2021-11-15 34.04 34.51 32.70 32.99 0.2M
2021-11-12 33.29 33.71 32.15 33.71 0.1M
2021-11-11 32.26 33.28 32.14 33.02 0.1M
2021-11-10 34.31 34.48 31.43 31.80 0.3M
2021-11-09 35.47 35.68 33.30 34.10 0.3M
2021-11-08 33.30 34.23 33.09 34.00 0.2M
2021-11-05 32.05 32.33 31.35 31.72 0.2M
2021-11-04 31.76 32.37 31.10 31.65 0.2M
2021-11-03 31.03 31.69 30.17 31.69 0.2M
2021-11-02 29.66 31.17 29.66 30.96 0.3M
2021-11-01 28.45 29.43 28.39 29.23 0.1M
2021-10-29 27.85 28.45 27.82 28.22 0.1M
2021-10-28 27.23 27.89 27.16 27.85 0.1M
2021-10-27 26.94 26.98 26.32 26.42 0.1M
2021-10-26 27.55 27.74 27.01 27.56 0.1M
2021-10-25 26.19 27.32 26.19 27.25 0.1M
2021-10-22 26.42 26.42 25.23 25.62 0.1M
2021-10-21 27.00 27.18 26.11 26.42 0.1M
2021-10-20 26.01 27.41 26.01 26.97 0.2M
2021-10-19 25.76 25.93 24.88 25.88 0.1M
2021-10-18 25.00 25.95 25.00 25.49 0.2M
2021-10-15 24.59 25.25 24.59 25.10 0.1M
2021-10-14 24.43 24.43 24.01 24.08 0.1M
2021-10-13 23.73 24.00 23.28 23.95 0.1M
2021-10-12 24.74 24.74 23.45 23.63 0.1M
2021-10-11 24.58 25.10 24.30 24.58 0.1M
2021-10-08 24.23 24.24 23.84 24.00 0.1M
2021-10-07 24.18 24.36 23.86 23.92 0.0M
2021-10-06 24.20 24.50 23.68 24.10 0.1M
2021-10-05 22.64 23.66 22.64 23.66 0.1M
2021-10-04 22.58 22.58 21.82 22.46 0.1M
2021-10-01 22.81 22.82 21.72 22.58 0.1M
2021-09-30 21.49 21.86 21.36 21.66 0.1M
2021-09-29 21.87 21.93 21.17 21.17 0.1M
2021-09-28 22.35 22.36 21.59 21.70 0.1M
2021-09-27 22.73 22.90 22.59 22.64 0.0M
2021-09-24 22.74 22.90 22.30 22.70 0.1M
2021-09-23 23.53 23.80 23.37 23.75 0.0M
2021-09-22 22.72 23.51 22.58 23.35 0.1M
2021-09-21 22.96 22.98 22.42 22.47 0.1M
2021-09-20 23.03 23.08 22.25 22.58 0.2M
2021-09-17 24.46 24.50 24.18 24.31 0.0M
2021-09-16 24.53 24.60 24.13 24.52 0.1M
2021-09-15 24.68 24.75 24.30 24.62 0.1M
2021-09-14 25.10 25.21 24.42 24.53 0.1M
2021-09-13 24.66 24.92 24.08 24.63 0.1M
2021-09-10 25.85 25.85 24.65 24.65 0.1M
2021-09-09 25.65 26.15 25.65 25.78 0.1M
2021-09-08 26.22 26.22 24.89 25.45 0.1M
2021-09-07 27.71 27.90 25.84 26.24 0.1M
2021-09-03 27.16 27.89 27.16 27.65 0.1M
2021-09-02 26.89 27.30 26.60 26.70 0.1M
2021-09-01 25.98 26.71 25.90 26.21 0.1M
2021-08-31 25.95 25.97 25.53 25.75 0.1M
2021-08-30 25.72 26.07 25.28 25.94 0.1M
2021-08-27 24.79 25.87 24.79 25.83 0.1M
2021-08-26 25.15 25.37 24.59 24.65 0.1M
2021-08-25 25.20 25.84 24.99 25.58 0.1M
2021-08-24 24.96 25.12 24.57 25.12 0.1M
2021-08-23 25.37 25.87 25.00 25.15 0.1M
2021-08-20 23.88 24.96 23.88 24.59 0.1M
2021-08-19 23.03 23.75 23.00 23.57 0.1M
2021-08-18 23.23 24.17 23.18 23.30 0.1M
2021-08-17 24.81 25.04 23.18 23.36 0.1M
2021-08-16 25.95 26.08 24.90 24.93 0.1M
2021-08-13 26.49 26.84 25.66 25.75 0.1M
2021-08-12 26.36 26.36 25.45 25.78 0.1M
2021-08-11 26.98 27.53 26.55 26.77 0.2M
2021-08-10 27.08 27.14 26.04 26.34 0.1M
2021-08-09 28.73 28.73 26.80 26.92 0.3M
2021-08-06 24.80 26.13 24.58 25.80 0.1M
2021-08-05 23.25 25.00 23.05 24.71 0.2M
2021-08-04 22.72 23.65 22.72 23.65 0.1M
2021-08-03 22.71 22.71 22.15 22.58 0.0M
2021-08-02 22.67 23.35 22.67 22.82 0.1M
2021-07-30 22.10 22.75 22.00 22.74 0.0M
2021-07-29 22.72 23.05 22.40 22.42 0.0M
2021-07-28 22.50 22.81 22.26 22.63 0.0M
2021-07-27 22.88 22.88 21.37 21.77 0.1M
2021-07-26 21.99 23.50 21.99 23.31 0.2M
2021-07-23 20.68 20.81 20.35 20.52 0.0M
2021-07-22 21.37 21.38 20.56 20.75 0.0M
2021-07-21 20.00 21.15 20.00 20.80 0.1M
2021-07-20 18.47 19.23 18.15 19.23 0.1M
2021-07-19 18.96 18.96 18.40 18.71 0.1M
2021-07-16 20.31 20.31 19.50 19.51 0.1M
2021-07-15 20.51 20.61 19.51 19.91 0.1M
2021-07-14 21.59 21.61 20.60 20.60 0.1M
2021-07-13 22.00 22.01 21.39 21.39 0.1M
2021-07-12 22.51 22.57 22.03 22.07 0.1M
2021-07-09 22.11 22.71 22.11 22.57 0.1M
2021-07-08 22.00 22.27 21.67 22.17 0.1M
2021-07-07 23.46 23.53 22.70 23.07 0.0M
2021-07-06 23.86 23.86 23.25 23.36 0.1M
2021-07-02 23.86 23.86 23.34 23.50 0.0M
2021-07-01 23.99 23.99 23.20 23.42 0.1M
2021-06-30 23.61 24.27 23.10 23.99 0.1M
2021-06-29 23.65 24.44 23.65 24.01 0.1M
2021-06-28 22.57 23.20 22.45 23.16 0.1M
2021-06-25 22.49 22.49 21.95 22.01 0.1M
2021-06-24 22.24 22.91 22.24 22.74 0.1M
2021-06-23 22.41 22.57 22.00 22.00 0.1M
2021-06-22 21.28 21.79 20.26 21.74 0.2M
2021-06-21 22.24 22.35 21.76 22.00 0.2M
2021-06-18 23.33 23.50 22.70 22.94 0.1M
2021-06-17 23.34 24.16 23.34 23.68 0.1M
2021-06-16 23.87 23.93 23.01 23.48 0.1M
2021-06-15 24.49 24.49 23.50 24.11 0.1M
2021-06-14 23.40 24.87 23.34 24.17 0.2M
2021-06-11 22.87 22.88 22.21 22.44 0.1M
2021-06-10 23.15 23.44 22.56 22.82 0.1M
2021-06-09 21.76 23.13 21.65 22.70 0.1M
2021-06-08 21.87 21.87 20.62 21.46 0.2M
2021-06-07 23.00 23.00 22.20 22.35 0.2M
2021-06-04 22.70 22.78 22.37 22.75 0.1M
2021-06-03 23.42 23.49 22.70 22.75 0.1M
2021-06-02 23.49 23.53 23.00 23.31 0.1M
2021-06-01 22.62 23.21 22.61 22.98 0.1M
2021-05-28 23.10 23.12 22.27 22.35 0.1M
2021-05-27 23.47 23.47 22.81 23.29 0.1M
2021-05-26 22.30 23.03 22.00 22.81 0.2M
2021-05-25 21.49 21.80 21.23 21.64 0.1M
2021-05-24 21.10 21.50 20.70 21.44 0.2M
2021-05-21 22.00 22.19 20.50 20.55 0.3M
2021-05-20 22.11 22.25 21.25 21.74 0.2M
2021-05-19 19.99 21.17 19.56 21.00 0.4M
2021-05-18 22.28 22.98 22.02 22.27 0.3M
2021-05-17 22.50 23.60 21.75 22.38 0.6M
2021-05-14 22.93 23.40 22.60 23.32 0.8M
2021-05-13 23.03 23.51 20.86 21.49 0.3M
2021-05-12 24.54 25.13 23.16 23.24 0.1M