Bitwise MSTR Option Income Strategy ETF (IMST)

IMST
🏛️ 美国 →
32.10
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 31.39 32.11 31.18 32.10 0.0M
2025-09-25 37.25 37.25 34.30 35.11 0.1M
2025-09-24 38.26 38.62 37.37 37.47 0.0M
2025-09-23 38.58 38.73 37.83 37.83 0.0M
2025-09-22 38.43 39.88 37.98 38.51 0.1M
2025-09-19 39.32 39.49 38.48 39.12 0.0M
2025-09-18 38.64 39.61 38.52 39.34 0.0M
2025-09-17 38.26 38.59 37.59 37.94 0.0M
2025-09-16 37.89 38.33 37.31 38.27 0.0M
2025-09-15 37.80 37.80 36.82 37.47 0.0M
2025-09-12 37.76 38.16 37.49 37.87 0.0M
2025-09-11 37.25 37.58 37.04 37.20 0.0M
2025-09-10 37.89 38.47 37.00 37.20 0.0M
2025-09-09 37.48 37.69 36.89 37.39 0.0M
2025-09-08 37.19 37.59 36.72 37.50 0.0M
2025-09-05 37.48 37.61 36.00 37.55 0.0M
2025-09-04 36.95 37.21 35.93 36.77 0.0M
2025-09-03 38.05 38.33 36.85 37.14 0.0M
2025-09-02 37.58 38.59 37.27 38.05 0.0M
2025-08-29 37.43 37.81 37.27 37.27 0.0M
2025-08-28 38.77 38.77 37.53 37.74 0.0M
2025-08-27 39.00 39.00 38.11 38.11 0.0M
2025-08-26 38.17 39.04 37.87 39.04 0.0M
2025-08-25 38.22 38.87 37.92 38.14 0.0M
2025-08-22 37.55 39.71 37.18 39.71 0.1M
2025-08-21 41.27 41.63 40.71 41.00 0.0M
2025-08-20 41.04 41.70 39.72 41.70 0.0M
2025-08-19 43.67 43.67 40.42 40.79 0.1M
2025-08-18 43.17 44.25 43.17 43.90 0.0M
2025-08-15 43.96 44.32 43.34 44.00 0.0M
2025-08-14 45.50 45.66 43.96 44.70 0.0M
2025-08-13 47.25 47.56 46.06 46.63 0.0M
2025-08-12 47.70 47.70 46.84 47.13 0.0M
2025-08-11 48.00 48.84 47.61 47.61 0.0M
2025-08-08 47.19 48.29 46.49 46.97 0.0M
2025-08-07 46.28 48.11 46.18 47.59 0.1M
2025-08-06 44.72 45.91 44.72 45.75 0.0M
2025-08-05 45.93 46.21 44.68 44.83 0.0M
2025-08-04 44.36 46.47 43.77 46.35 0.1M
2025-08-01 46.70 46.70 43.66 43.76 0.1M
2025-07-31 47.69 48.55 47.40 47.92 0.0M
2025-07-30 47.07 48.04 46.84 46.99 0.1M
2025-07-29 48.37 48.38 46.44 47.01 0.1M
2025-07-28 48.98 49.25 47.91 47.91 0.1M
2025-07-25 48.33 48.74 47.90 48.11 0.1M
2025-07-24 52.37 52.66 51.21 52.07 0.1M
2025-07-23 53.11 53.11 51.27 51.75 0.0M
2025-07-22 53.70 54.00 52.15 53.32 0.1M
2025-07-21 53.22 54.36 53.19 53.37 0.0M
2025-07-18 55.88 55.88 52.79 52.86 0.1M
2025-07-17 55.88 56.26 55.50 56.00 0.0M
2025-07-16 55.26 56.30 55.26 55.95 0.0M
2025-07-15 55.06 55.96 54.90 55.07 0.0M
2025-07-14 55.38 55.94 54.94 55.55 0.1M
2025-07-11 53.55 54.74 53.55 54.30 0.0M
2025-07-10 52.23 53.42 52.23 53.35 0.0M
2025-07-09 51.95 52.93 51.62 52.84 0.0M
2025-07-08 51.75 51.80 51.30 51.59 0.0M
2025-07-07 51.89 52.06 51.28 51.76 0.1M
2025-07-03 51.43 52.50 51.43 52.00 0.1M
2025-07-02 49.96 52.03 49.72 51.78 0.2M
2025-07-01 50.89 51.37 48.88 48.88 0.1M
2025-06-30 50.21 52.06 50.16 52.00 0.3M
2025-06-27 49.91 51.30 49.91 50.08 0.3M
2025-06-26 52.50 52.71 52.00 52.32 0.2M
2025-06-25 52.34 52.62 51.35 52.50 0.2M
2025-06-24 51.00 51.85 50.50 51.70 0.1M
2025-06-23 49.49 50.37 49.11 50.33 0.1M
2025-06-20 50.77 50.95 49.71 50.42 0.1M
2025-06-18 50.89 50.89 50.00 50.26 0.1M
2025-06-17 51.08 51.25 50.00 51.01 0.1M
2025-06-16 52.38 52.59 51.17 51.75 0.1M
2025-06-13 50.87 51.81 50.30 51.78 0.1M
2025-06-12 51.35 52.37 50.57 51.30 0.1M
2025-06-11 52.52 52.52 51.35 51.97 0.1M
2025-06-10 52.37 52.75 51.51 52.22 0.1M
2025-06-09 51.51 52.40 50.81 52.23 0.2M
2025-06-06 51.41 51.57 49.73 50.45 0.2M
2025-06-05 51.57 51.57 49.34 49.73 0.1M
2025-06-04 51.63 51.63 50.24 50.59 0.1M
2025-06-03 50.49 51.43 49.84 51.24 0.1M
2025-06-02 49.36 50.30 49.20 49.68 0.1M
2025-05-30 49.08 49.47 48.18 49.30 0.0M
2025-05-29 49.75 49.75 48.62 49.44 0.1M
2025-05-28 49.88 49.88 47.50 48.73 0.1M
2025-05-27 51.13 51.13 48.34 49.48 0.2M
2025-05-23 52.04 52.81 48.68 49.12 0.3M
2025-05-22 61.52 62.99 59.60 59.60 0.2M
2025-05-21 63.56 63.56 59.37 60.47 0.2M
2025-05-20 61.37 61.98 60.65 61.98 0.1M
2025-05-19 59.15 61.52 58.40 61.48 0.1M
2025-05-16 59.90 60.35 57.46 59.07 0.1M
2025-05-15 60.35 60.73 58.47 58.88 0.0M
2025-05-14 60.50 60.70 59.90 60.50 0.0M
2025-05-13 59.01 59.41 58.69 59.23 0.1M
2025-05-12 59.55 59.55 58.88 59.18 0.1M
2025-05-09 59.61 59.85 59.01 59.26 0.0M
2025-05-08 59.50 59.50 58.61 59.26 0.1M
2025-05-07 59.05 59.05 58.73 58.86 0.0M
2025-05-06 58.37 58.68 58.17 58.65 0.0M
2025-05-05 58.00 58.71 57.84 58.47 0.1M
2025-05-02 58.56 59.42 58.21 58.63 0.0M
2025-05-01 58.69 59.03 57.98 57.98 0.0M
2025-04-30 57.79 58.01 56.90 57.82 0.0M
2025-04-29 57.50 57.98 57.10 57.87 0.0M
2025-04-28 56.44 57.21 56.17 56.88 0.0M
2025-04-25 56.75 59.21 55.98 56.85 0.1M
2025-04-24 54.23 55.64 54.23 55.62 0.0M
2025-04-23 55.06 55.51 54.25 54.91 0.0M
2025-04-22 54.12 54.80 52.84 54.32 0.1M
2025-04-21 53.30 53.30 50.82 51.88 0.1M
2025-04-17 50.71 51.97 50.67 51.75 0.1M
2025-04-16 50.64 51.73 49.75 50.92 0.2M
2025-04-15 50.60 51.63 50.20 50.66 0.1M
2025-04-14 51.77 59.18 49.20 50.57 0.4M
2025-04-11 45.81 49.11 45.58 48.86 0.2M
2025-04-10 47.69 47.69 43.57 44.94 0.0M
2025-04-09 40.20 48.67 40.20 47.99 0.0M
2025-04-08 45.62 46.37 39.68 39.68 0.0M
2025-04-07 42.94 47.61 42.85 45.31 0.0M
2025-04-04 46.61 48.34 43.91 47.61 0.0M
2025-04-03 48.00 48.00 45.43 46.19 0.0M