Bitwise MSCI Digital Assets Select 20 ETC (DA20)

DA20
🏛️ 德国 →
156.62
最后更新: 2025-10-03
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
2025-10-03 155.00 156.62 154.72 156.62 0.0M
2025-10-02 153.11 154.66 152.50 153.39 0.0M
2025-10-01 143.38 150.88 143.38 150.74 0.0M
2025-09-30 145.88 145.88 143.41 143.41 0.0M
2025-09-29 143.66 146.64 143.66 145.96 0.0M
2025-09-26 139.64 139.88 137.42 139.16 0.0M
2025-09-25 142.42 143.23 141.02 142.05 0.0M
2025-09-24 145.68 147.64 144.92 147.09 0.0M
2025-09-23 145.31 146.67 145.31 146.48 0.0M
2025-09-22 146.35 146.65 144.55 145.94 0.0M
2025-09-19 156.50 157.06 154.16 154.16 0.0M
2025-09-18 156.55 158.88 156.46 158.15 0.0M
2025-09-17 154.48 154.48 152.56 152.64 0.0M
2025-09-16 153.92 154.15 151.84 151.84 0.0M
2025-09-15 157.46 157.46 152.42 152.42 0.0M
2025-09-12 155.42 156.46 154.65 155.52 0.0M
2025-09-11 152.52 153.20 151.73 151.73 0.0M
2025-09-10 149.83 152.27 149.24 151.25 0.0M
2025-09-09 149.77 149.77 147.75 147.89 0.0M
2025-09-08 146.15 150.12 146.15 149.54 0.0M
2025-09-05 147.29 149.65 144.48 144.96 0.0M
2025-09-04 147.70 148.92 145.58 145.58 0.0M
2025-09-03 147.03 150.19 147.03 149.77 0.0M
2025-09-02 147.24 148.00 145.00 145.96 0.0M
2025-09-01 144.58 145.84 144.07 144.83 0.0M
2025-08-29 149.24 149.63 145.58 146.05 0.0M
2025-08-28 152.89 154.09 152.02 152.02 0.0M
2025-08-27 151.38 154.34 151.38 152.79 0.0M
2025-08-26 147.57 148.76 146.87 148.72 0.0M
2025-08-25 152.36 152.36 149.00 151.53 0.0M
2025-08-22 146.23 153.93 144.00 153.93 0.0M
2025-08-21 146.88 147.15 145.49 145.65 0.0M
2025-08-20 144.76 147.15 142.68 146.38 0.0M
2025-08-19 145.69 148.00 143.60 145.00 0.0M
2025-08-18 146.68 148.25 145.67 147.58 0.0M
2025-08-15 156.50 156.50 149.93 150.42 0.0M
2025-08-14 160.43 160.71 152.31 154.83 0.0M
2025-08-13 156.76 158.93 156.53 156.76 0.0M
2025-08-12 149.96 152.96 148.06 152.96 0.0M
2025-08-11 151.88 152.28 149.00 151.26 0.0M
2025-08-08 144.18 145.30 143.73 143.73 0.0M
2025-08-07 136.79 141.00 136.72 140.18 0.0M
2025-08-06 135.49 136.44 134.50 136.44 0.0M
2025-08-05 137.93 138.78 134.51 134.51 0.0M
2025-08-04 135.62 138.18 135.10 137.79 0.0M
2025-08-01 138.44 138.66 136.78 137.14 0.0M
2025-07-31 145.93 146.48 142.78 143.66 0.0M
2025-07-30 143.51 144.67 142.50 143.84 0.0M
2025-07-29 145.69 146.23 142.07 142.07 0.0M
2025-07-28 145.50 145.76 142.63 143.94 0.0M
2025-07-25 136.44 139.77 134.71 136.14 0.0M
2025-07-24 134.54 140.60 134.54 140.60 0.0M
2025-07-23 144.14 144.14 138.53 140.40 0.0M
2025-07-22 144.19 146.04 142.97 145.20 0.0M
2025-07-21 147.33 148.89 146.51 148.15 0.0M
2025-07-18 144.65 144.92 140.20 140.41 0.0M
2025-07-17 136.48 138.35 136.21 137.23 0.0M
2025-07-16 129.94 132.78 129.94 130.93 0.0M
2025-07-15 125.51 126.87 124.44 125.98 0.0M
2025-07-14 129.05 130.00 127.85 127.85 0.0M
2025-07-11 121.78 125.91 121.78 125.91 0.0M
2025-07-10 114.87 115.63 114.87 115.35 0.0M
2025-07-09 110.49 112.37 110.49 111.72 0.0M
2025-07-08 107.93 109.06 107.93 108.68 0.0M
2025-07-07 108.41 109.04 108.09 108.84 0.0M
2025-07-04 108.50 108.50 105.96 105.96 0.0M
2025-07-03 108.66 110.29 108.66 108.70 0.0M
2025-07-02 105.29 106.56 105.21 106.56 0.0M
2025-07-01 106.03 106.03 104.12 104.34 0.0M
2025-06-30 106.20 106.38 105.42 106.05 0.0M
2025-06-27 104.52 104.87 103.63 103.96 0.0M
2025-06-26 106.08 106.63 104.04 104.04 0.0M
2025-06-25 106.30 107.40 105.29 105.29 0.0M
2025-06-24 106.07 106.07 105.02 105.60 0.0M
2025-06-23 100.64 101.71 99.50 100.05 0.0M
2025-06-20 107.46 108.74 106.68 106.68 0.0M
2025-06-19 108.09 108.13 107.23 107.23 0.0M
2025-06-18 108.01 108.01 106.81 107.30 0.0M
2025-06-17 110.51 110.51 107.39 107.39 0.0M
2025-06-16 111.46 112.04 110.49 112.04 0.0M
2025-06-13 107.51 109.00 107.51 108.43 0.0M
2025-06-12 115.52 115.52 113.00 113.94 0.0M
2025-06-11 118.68 119.12 117.67 119.12 0.0M
2025-06-10 115.99 117.76 115.55 115.55 0.0M
2025-06-09 109.95 112.54 109.95 112.54 0.0M
2025-06-06 107.25 110.18 107.25 110.18 0.0M
2025-06-05 111.22 112.14 110.93 110.98 0.0M
2025-06-04 113.30 113.97 112.36 113.20 0.0M
2025-06-03 112.93 114.31 112.40 114.31 0.0M
2025-06-02 116.03 116.03 109.20 110.14 0.0M
2025-05-30 113.73 114.11 112.61 113.25 0.0M
2025-05-29 118.13 118.97 116.21 116.21 0.0M
2025-05-28 116.89 117.73 116.57 116.57 0.0M
2025-05-27 116.12 118.90 116.12 118.78 0.0M
2025-05-26 116.59 117.15 116.59 117.15 0.0M
2025-05-23 120.62 121.23 116.82 118.34 0.0M
2025-05-22 117.98 121.11 117.98 121.11 0.0M
2025-05-21 117.71 117.71 115.24 116.65 0.0M
2025-05-20 115.40 115.40 114.44 114.44 0.0M
2025-05-19 110.93 113.66 110.93 113.66 0.0M
2025-05-16 117.32 118.29 117.32 118.10 0.0M
2025-05-15 117.09 117.37 116.31 116.65 0.0M
2025-05-14 120.54 120.54 118.41 118.89 0.0M
2025-05-13 116.83 118.77 116.83 118.69 0.0M
2025-05-12 118.81 121.12 118.69 119.30 0.0M
2025-05-09 111.06 114.08 111.06 111.71 0.0M
2025-05-08 100.69 105.12 100.69 105.12 0.0M
2025-05-07 97.49 98.26 97.49 97.61 0.0M
2025-05-06 96.41 96.41 95.20 95.90 0.0M
2025-05-05 97.48 97.80 96.17 96.40 0.0M
2025-05-02 99.12 99.86 98.67 99.67 0.0M
2025-04-30 97.61 98.07 95.65 96.37 0.0M
2025-04-29 98.38 98.90 98.25 98.25 0.0M
2025-04-28 98.79 99.65 96.68 96.68 0.0M
2025-04-25 97.56 99.39 97.51 98.80 0.0M
2025-04-24 95.99 97.25 95.06 97.25 0.0M
2025-04-23 97.57 98.22 96.33 96.49 0.0M
2025-04-22 88.85 92.83 88.85 92.83 0.0M
2025-04-17 88.40 88.52 87.76 87.76 0.0M
2025-04-16 87.45 88.30 86.51 88.30 0.0M
2025-04-15 89.96 90.21 89.54 89.67 0.0M
2025-04-14 88.37 90.60 88.37 89.55 0.0M
2025-04-11 84.74 85.93 84.74 85.39 0.0M
2025-04-10 88.72 88.72 83.37 83.37 0.0M
2025-04-09 81.71 82.07 80.00 81.37 0.0M
2025-04-08 84.87 86.22 84.42 84.67 0.0M
2025-04-07 78.51 84.50 78.51 84.50 0.0M
2025-04-04 91.91 94.00 89.99 92.89 0.0M
2025-04-03 92.67 92.67 89.27 89.84 0.0M
2025-04-02 96.34 98.96 96.34 98.96 0.0M
2025-04-01 96.17 98.49 95.80 98.49 0.0M
2025-03-31 95.00 96.31 92.91 96.31 0.0M
2025-03-28 99.63 99.79 97.64 97.74 0.0M
2025-03-27 104.74 104.74 103.50 103.51 0.0M
2025-03-26 106.83 107.20 103.53 104.33 0.0M
2025-03-25 104.79 105.99 104.79 105.69 0.0M
2025-03-24 103.83 106.14 103.83 106.09 0.0M
2025-03-21 101.00 101.21 100.35 100.40 0.0M
2025-03-20 102.59 103.76 100.52 100.52 0.0M
2025-03-19 97.40 104.00 97.40 102.77 0.0M
2025-03-18 98.11 98.11 95.55 96.00 0.0M
2025-03-17 98.49 98.49 97.14 98.15 0.0M
2025-03-14 97.55 99.59 97.55 99.59 0.0M
2025-03-13 96.77 98.17 95.85 95.85 0.0M
2025-03-12 97.10 97.71 95.87 95.87 0.0M
2025-03-11 95.10 96.20 92.28 95.88 0.0M
2025-03-10 99.94 102.26 96.31 96.31 0.0M
2025-03-07 109.10 109.55 106.72 106.72 0.0M
2025-03-06 114.18 115.82 112.36 112.46 0.0M
2025-03-05 110.51 114.33 109.19 109.19 0.0M
2025-03-04 106.11 109.07 104.22 104.22 0.0M
2025-03-03 121.80 121.80 117.60 117.60 0.0M
2025-02-28 100.70 107.62 100.70 107.62 0.0M
2025-02-27 110.46 111.82 109.00 110.09 0.0M
2025-02-26 113.36 114.33 111.10 111.24 0.0M
2025-02-25 111.75 112.45 108.00 109.41 0.0M
2025-02-24 124.73 124.73 120.47 121.61 0.0M
2025-02-21 128.65 131.57 127.00 128.69 0.0M
2025-02-20 127.41 128.54 127.20 127.76 0.0M
2025-02-19 124.67 127.24 124.67 127.24 0.0M
2025-02-18 124.85 125.53 123.19 123.19 0.0M
2025-02-17 127.45 130.03 126.92 126.92 0.0M
2025-02-14 129.91 131.49 129.52 129.92 0.0M
2025-02-13 128.27 128.27 125.69 125.69 0.0M
2025-02-12 126.47 127.38 125.00 125.55 0.0M
2025-02-11 131.87 132.52 128.82 128.82 0.0M
2025-02-10 128.94 130.05 128.25 128.48 0.0M
2025-02-07 125.65 132.00 125.65 129.18 0.0M
2025-02-06 130.39 131.98 125.32 125.32 0.0M
2025-02-05 131.25 131.56 128.90 128.99 0.0M
2025-02-04 130.25 134.95 130.00 133.50 0.0M
2025-02-03 127.11 133.80 123.90 133.80 0.0M
2025-01-31 150.65 154.14 149.49 153.19 0.0M
2025-01-30 150.28 152.52 150.28 152.09 0.0M
2025-01-29 147.60 149.02 145.11 145.11 0.0M
2025-01-28 148.88 150.11 147.35 147.98 0.0M
2025-01-27 140.73 145.08 138.92 143.35 0.0M
2025-01-24 154.50 156.01 154.50 154.66 0.0M
2025-01-23 151.96 154.28 149.17 153.86 0.0M
2025-01-22 154.83 155.67 153.18 153.39 0.0M
2025-01-21 151.07 155.80 150.26 154.29 0.0M
2025-01-20 159.98 162.18 155.00 156.75 0.0M
2025-01-17 156.85 157.79 155.45 157.26 0.0M
2025-01-16 150.61 154.97 149.23 154.28 0.0M
2025-01-15 143.55 149.19 141.02 147.99 0.0M
2025-01-14 137.02 141.56 137.02 139.53 0.0M
2025-01-13 137.61 137.61 132.79 134.65 0.0M
2025-01-10 138.80 139.32 136.79 136.79 0.0M
2025-01-09 137.43 137.80 135.10 137.80 0.0M
2025-01-08 141.09 141.32 139.08 139.08 0.0M
2025-01-07 151.01 151.01 142.97 145.33 0.0M
2025-01-06 151.30 153.12 148.24 152.11 0.0M
2025-01-03 145.97 151.29 145.55 151.29 0.0M
2025-01-02 141.07 146.59 141.07 146.59 0.0M