Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)

BTOP
🏛️ 美国 →
35.63
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
2024-12-31 35.14 35.14 34.97 35.02 0.0M
2024-12-30 35.00 35.13 35.00 35.08 0.0M
2024-12-27 35.04 35.08 35.04 35.05 0.0M
2024-12-26 35.06 35.08 35.04 35.06 0.0M
2024-12-24 56.59 56.59 56.57 56.57 0.0M
2024-12-23 56.83 56.83 55.50 56.47 0.0M
2024-12-20 56.63 58.16 56.56 57.94 0.0M
2024-12-19 61.85 61.98 57.31 57.31 0.0M
2024-12-18 64.17 64.27 61.09 61.58 0.0M
2024-12-17 65.82 65.82 65.08 65.37 0.0M
2024-12-16 64.49 66.82 64.49 66.07 0.0M
2024-12-13 63.51 63.88 63.30 63.63 0.0M
2024-12-12 63.79 64.10 62.65 62.87 0.0M
2024-12-11 61.42 62.95 61.42 62.95 0.0M
2024-12-10 61.44 61.44 58.32 59.86 0.0M
2024-12-09 62.84 63.72 60.59 60.59 0.0M
2024-12-06 63.07 65.44 63.07 64.96 0.0M
2024-12-05 64.49 64.89 61.70 62.31 0.0M
2024-12-04 60.90 62.90 60.90 62.90 0.0M
2024-12-03 58.97 59.54 58.97 59.54 0.0M
2024-12-02 59.69 59.69 59.32 59.55 0.0M
2024-11-29 61.06 61.06 60.06 60.06 0.0M
2024-11-27 59.09 60.25 59.09 60.16 0.0M
2024-11-26 56.43 56.93 53.98 55.85 0.0M
2024-11-25 59.32 59.32 58.02 58.41 0.0M
2024-11-22 57.90 58.49 57.90 58.26 0.0M
2024-11-21 58.09 58.89 57.21 58.54 0.0M
2024-11-20 55.57 55.57 54.89 55.04 0.0M
2024-11-19 54.63 55.22 53.99 54.64 0.0M
2024-11-18 54.15 55.13 54.15 54.82 0.0M
2024-11-15 53.28 54.26 53.03 54.26 0.0M
2024-11-14 55.15 55.15 53.24 53.24 0.0M
2024-11-13 56.23 56.60 54.27 54.40 0.0M
2024-11-12 54.38 55.62 54.23 55.44 0.0M
2024-11-11 51.96 55.05 51.31 55.05 0.0M
2024-11-08 47.98 48.81 47.98 48.42 0.0M
2024-11-07 46.80 48.08 46.80 48.08 0.0M
2024-11-06 45.16 46.37 45.16 46.37 0.0M
2024-11-05 42.19 42.24 41.96 41.96 0.0M
2024-11-04 41.77 41.77 41.22 41.22 0.0M
2024-11-01 43.37 43.37 42.54 42.61 0.0M
2024-10-31 42.92 42.92 42.92 42.92 0.0M
2024-10-30 44.95 45.18 44.71 44.71 0.0M
2024-10-29 44.06 45.24 44.06 44.73 0.0M
2024-10-28 42.61 42.74 42.37 42.68 0.0M
2024-10-25 42.52 42.70 41.58 41.58 0.0M
2024-10-24 41.76 42.61 41.76 42.57 0.0M
2024-10-23 42.00 42.00 41.69 41.69 0.0M
2024-10-22 42.84 43.03 42.84 43.03 0.0M
2024-10-21 43.51 43.65 43.46 43.58 0.0M
2024-10-18 43.82 43.82 43.62 43.62 0.0M
2024-10-17 42.82 42.82 42.58 42.58 0.0M
2024-10-16 43.19 43.19 43.11 43.11 0.0M
2024-10-15 41.76 42.63 41.76 42.63 0.0M
2024-10-14 42.59 42.59 42.59 42.59 0.0M
2024-10-11 40.30 40.30 40.30 40.30 0.0M
2024-10-10 38.41 38.43 38.41 38.43 0.0M
2024-10-09 39.75 39.80 39.25 39.25 0.0M
2024-10-08 39.58 39.92 39.58 39.89 0.0M
2024-10-07 40.38 41.04 40.30 40.30 0.0M
2024-10-04 39.85 39.85 39.85 39.85 0.0M
2024-10-03 38.69 38.80 38.69 38.80 0.0M
2024-10-02 39.62 39.62 38.78 38.78 0.0M
2024-10-01 39.77 40.15 39.77 40.15 0.0M
2024-09-30 41.61 41.61 41.61 41.61 0.0M
2024-09-27 42.86 43.26 42.77 43.21 0.0M
2024-09-26 42.55 42.78 42.55 42.57 0.0M
2024-09-25 41.42 41.42 41.42 41.42 0.0M
2024-09-24 41.87 42.38 41.87 42.38 0.0M
2024-09-23 42.26 42.26 42.18 42.18 0.0M
2024-09-20 41.16 41.31 41.14 41.14 0.0M
2024-09-19 40.58 40.90 40.38 40.74 0.0M
2024-09-18 38.54 38.54 38.54 38.54 0.0M
2024-09-17 38.16 38.98 38.16 38.81 0.0M
2024-09-16 37.94 37.94 37.50 37.51 0.0M
2024-09-13 38.04 39.15 38.04 39.15 0.0M
2024-09-12 38.14 38.27 38.00 38.24 0.0M
2024-09-11 37.32 37.86 37.32 37.86 0.0M
2024-09-10 37.32 38.25 37.32 38.25 0.0M
2024-09-09 36.91 37.73 36.91 37.73 0.0M
2024-09-06 37.28 37.28 35.47 35.47 0.0M
2024-09-05 37.61 37.61 37.36 37.36 0.0M
2024-09-04 38.72 38.79 38.72 38.79 0.0M
2024-09-03 39.63 39.63 38.71 38.71 0.0M
2024-08-30 39.00 39.44 39.00 39.44 0.0M
2024-08-29 39.76 39.76 39.76 39.76 0.0M
2024-08-28 39.90 39.95 39.20 39.66 0.0M
2024-08-27 41.19 41.19 41.19 41.19 0.0M
2024-08-26 43.09 43.09 42.43 42.43 0.0M
2024-08-23 43.06 43.06 43.06 43.06 0.0M
2024-08-22 41.06 41.06 40.84 40.84 0.0M
2024-08-21 41.63 41.63 41.63 41.63 0.0M
2024-08-20 40.53 40.53 40.53 40.53 0.0M
2024-08-19 40.41 40.41 40.41 40.41 0.0M
2024-08-16 39.75 40.79 39.75 40.79 0.0M
2024-08-15 40.89 40.89 39.32 39.32 0.0M
2024-08-14 40.61 40.81 40.61 40.81 0.0M
2024-08-13 40.70 41.98 40.70 41.84 0.0M
2024-08-12 40.98 41.20 40.75 40.75 0.0M
2024-08-09 40.91 40.92 40.90 40.92 0.0M
2024-08-08 38.76 40.57 38.74 40.40 0.0M
2024-08-07 37.85 37.92 37.10 37.10 0.0M
2024-08-06 38.93 39.28 38.78 38.84 0.0M
2024-08-05 34.23 38.18 34.23 36.87 0.0M
2024-08-02 46.63 46.63 44.55 44.55 0.0M
2024-08-01 46.50 46.50 45.38 45.75 0.0M
2024-07-31 47.85 47.89 47.31 47.31 0.0M
2024-07-30 48.55 48.55 47.67 47.67 0.0M
2024-07-29 49.03 49.03 48.41 48.41 0.0M
2024-07-26 48.22 48.61 48.22 48.61 0.0M
2024-07-25 45.88 46.46 45.88 46.20 0.0M
2024-07-24 48.33 48.33 48.33 48.33 0.0M
2024-07-23 49.95 49.95 48.83 48.83 0.0M
2024-07-22 50.17 50.32 49.57 50.32 0.0M
2024-07-19 48.00 50.21 48.00 50.18 0.0M
2024-07-18 47.95 47.95 47.91 47.91 0.0M
2024-07-17 48.70 48.91 48.41 48.41 0.0M
2024-07-16 47.96 48.94 47.90 48.94 0.0M
2024-07-15 47.37 47.97 47.37 47.85 0.0M
2024-07-12 43.80 44.08 43.71 43.71 0.0M
2024-07-11 44.38 44.38 43.46 43.46 0.0M
2024-07-10 43.59 43.59 43.38 43.47 0.0M
2024-07-09 43.46 43.46 43.32 43.37 0.0M
2024-07-08 42.45 42.45 42.45 42.45 0.0M
2024-07-05 42.09 42.28 41.76 42.28 0.0M
2024-07-03 45.89 46.03 45.89 46.03 0.0M
2024-07-02 47.31 47.31 47.31 47.31 0.0M
2024-07-01 48.47 48.50 48.22 48.23 0.0M
2024-06-28 47.28 47.44 46.35 46.35 0.0M
2024-06-27 47.10 47.50 47.10 47.44 0.0M
2024-06-26 46.76 46.97 46.76 46.97 0.0M
2024-06-25 46.94 47.45 46.94 47.45 0.0M
2024-06-24 46.46 46.46 45.49 45.49 0.0M
2024-06-21 48.26 49.09 48.26 49.09 0.0M
2024-06-20 49.20 49.39 49.20 49.39 0.0M
2024-06-18 48.48 48.48 48.18 48.18 0.0M
2024-06-17 49.45 50.16 49.45 50.16 0.0M
2024-06-14 49.00 49.00 48.31 48.62 0.0M
2024-06-13 49.69 49.70 49.69 49.70 0.0M
2024-06-12 51.69 52.00 50.26 50.26 0.0M
2024-06-11 50.45 50.45 49.48 50.11 0.0M
2024-06-10 52.03 52.49 52.03 52.10 0.0M
2024-06-07 52.00 52.19 51.98 52.19 0.0M
2024-06-06 54.05 54.22 53.46 53.50 0.0M
2024-06-05 53.66 54.50 53.66 54.50 0.0M
2024-06-04 53.81 53.83 53.52 53.52 0.0M
2024-06-03 53.60 53.99 52.80 52.80 0.0M
2024-05-31 51.86 52.48 51.78 52.48 0.0M
2024-05-30 52.72 53.26 52.67 52.67 0.0M
2024-05-29 52.59 52.59 52.08 52.08 0.0M
2024-05-28 54.41 54.41 52.91 53.20 0.0M
2024-05-24 52.15 52.79 52.08 52.79 0.0M
2024-05-23 53.83 53.83 52.42 52.42 0.0M
2024-05-22 52.54 53.55 52.54 52.95 0.0M
2024-05-21 53.79 54.12 52.46 52.74 0.0M
2024-05-20 47.28 50.97 47.17 50.97 0.0M
2024-05-17 47.23 47.23 47.23 47.23 0.0M
2024-05-16 46.28 46.28 45.52 45.52 0.0M
2024-05-15 45.40 46.43 45.40 46.43 0.0M
2024-05-14 44.01 44.01 43.76 43.76 0.0M
2024-05-13 44.84 44.84 44.56 44.84 0.0M
2024-05-10 44.06 44.06 43.50 43.50 0.0M
2024-05-09 44.20 45.08 44.20 45.08 0.0M
2024-05-08 44.87 44.87 44.81 44.81 0.0M
2024-05-07 45.90 45.90 45.51 45.51 0.0M
2024-05-06 46.41 46.43 45.70 45.75 0.0M
2024-05-03 45.05 45.46 45.05 45.46 0.0M
2024-05-02 43.65 43.80 43.65 43.79 0.0M
2024-05-01 42.24 43.00 42.06 42.40 0.0M
2024-04-30 44.60 44.65 43.05 43.05 0.0M
2024-04-29 46.55 46.55 46.48 46.48 0.0M
2024-04-26 46.91 46.91 46.25 46.50 0.0M
2024-04-25 46.52 47.00 46.52 47.00 0.0M
2024-04-24 48.38 48.38 46.60 46.60 0.0M
2024-04-23 48.30 48.53 48.24 48.24 0.0M
2024-04-22 47.79 48.17 47.69 48.04 0.0M
2024-04-19 46.71 46.71 46.40 46.61 0.0M
2024-04-18 46.00 46.00 46.00 46.00 0.0M
2024-04-17 45.30 45.30 43.73 44.65 0.0M
2024-04-16 45.30 45.74 45.01 45.74 0.0M
2024-04-15 46.00 46.37 46.00 46.37 0.0M
2024-04-12 51.33 51.33 48.04 48.40 0.0M
2024-04-11 52.39 52.39 52.03 52.09 0.0M
2024-04-10 50.72 52.00 50.72 52.00 0.0M
2024-04-09 52.00 52.00 51.52 51.52 0.0M
2024-04-08 54.04 54.04 53.45 53.99 0.0M
2024-04-05 49.00 49.55 48.90 49.55 0.0M
2024-04-04 50.11 51.05 50.11 50.31 0.0M
2024-04-03 49.66 49.66 48.94 49.01 0.0M
2024-04-02 48.38 48.95 48.08 48.70 0.0M
2024-04-01 54.13 54.13 50.91 51.71 0.0M
2024-03-28 53.23 53.23 52.92 52.92 0.0M
2024-03-27 55.21 55.21 51.72 51.82 0.0M
2024-03-26 53.80 53.80 52.73 52.73 0.0M
2024-03-25 50.87 54.00 50.87 54.00 0.0M
2024-03-22 48.54 49.02 48.54 49.02 0.0M
2024-03-21 51.65 51.65 50.03 50.39 0.0M
2024-03-20 49.06 50.17 47.06 50.17 0.0M
2024-03-19 49.29 49.57 48.03 49.28 0.0M
2024-03-18 52.44 52.44 51.34 51.34 0.0M
2024-03-15 52.72 53.70 52.72 53.67 0.0M
2024-03-14 57.04 57.04 54.17 54.49 0.0M
2024-03-13 57.53 57.76 57.06 57.68 0.0M
2024-03-12 58.14 58.14 55.60 56.73 0.0M
2024-03-11 57.72 58.00 57.57 57.57 0.0M
2024-03-08 55.38 56.08 54.39 55.73 0.0M
2024-03-07 54.71 55.12 53.95 55.11 0.0M
2024-03-06 54.39 54.60 53.40 54.43 0.0M
2024-03-05 54.63 54.63 47.21 49.15 0.0M
2024-03-04 51.92 52.85 51.92 52.85 0.0M
2024-03-01 48.80 49.99 48.80 49.99 0.0M
2024-02-29 50.81 50.81 48.63 49.25 0.0M
2024-02-28 48.02 49.01 47.26 47.73 0.0M
2024-02-27 46.21 46.49 45.78 46.03 0.0M
2024-02-26 42.90 44.82 42.90 44.82 0.0M
2024-02-23 41.88 41.88 41.40 41.65 0.0M
2024-02-22 43.03 43.03 41.74 42.46 0.0M
2024-02-21 41.09 41.18 41.09 41.18 0.0M
2024-02-20 42.22 42.46 42.00 42.44 0.0M
2024-02-16 42.17 42.17 40.94 41.03 0.0M
2024-02-15 42.00 42.00 41.29 41.39 0.0M
2024-02-14 40.62 40.85 40.58 40.85 0.0M
2024-02-13 39.49 39.49 38.81 39.00 0.0M
2024-02-12 38.20 39.41 38.20 39.41 0.0M
2024-02-09 37.09 37.58 37.09 37.23 0.0M
2024-02-08 35.96 35.96 35.96 35.96 0.0M
2024-02-07 34.60 35.50 34.60 35.50 0.0M
2024-02-06 34.05 34.60 34.05 34.60 0.0M
2024-02-05 33.82 33.82 33.64 33.64 0.0M
2024-02-02 34.06 34.06 33.93 33.93 0.0M
2024-02-01 33.83 34.00 33.83 33.94 0.0M
2024-01-31 34.43 34.43 33.81 33.81 0.0M
2024-01-30 34.11 34.84 34.11 34.84 0.0M
2024-01-29 33.57 34.11 33.17 34.11 0.0M
2024-01-26 33.13 33.54 33.13 33.31 0.0M
2024-01-25 32.29 32.29 31.87 32.03 0.0M
2024-01-24 31.92 32.39 31.90 31.91 0.0M
2024-01-23 31.67 32.12 31.32 31.74 0.0M
2024-01-22 33.62 33.74 32.71 33.11 0.0M
2024-01-19 34.44 35.08 33.86 34.84 0.0M
2024-01-18 35.51 35.61 34.36 34.36 0.0M
2024-01-17 36.29 36.29 35.41 35.65 0.0M
2024-01-16 36.30 36.33 35.74 36.29 0.0M
2024-01-12 38.12 38.19 36.16 36.34 0.0M
2024-01-11 39.05 39.71 37.43 37.62 0.0M
2024-01-10 35.98 36.63 35.98 36.63 0.0M
2024-01-09 36.55 36.55 35.28 35.33 0.0M
2024-01-08 35.29 36.28 34.88 36.28 0.0M
2024-01-05 34.02 34.37 33.85 34.37 0.0M
2024-01-04 34.50 35.20 34.47 34.67 0.0M
2024-01-03 33.33 33.98 33.33 33.67 0.0M
2024-01-02 36.47 36.47 35.73 35.73 0.0M