Bitwise Trendwise Ethereum & Treasuries Rotation Strategy ETF (AETH)

AETH
🏛️ 美国 →
47.96
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
2023-12-29 32.97 32.97 32.19 32.27 0.0M
2023-12-28 33.48 33.48 32.74 32.78 0.0M
2023-12-27 32.25 32.96 32.25 32.83 0.0M
2023-12-26 31.61 31.61 30.53 30.76 0.0M
2023-12-22 32.21 32.65 32.21 32.50 0.0M
2023-12-21 33.30 33.30 32.95 33.21 0.0M
2023-12-20 33.56 33.63 32.16 32.41 0.0M
2023-12-19 32.82 32.82 31.72 32.20 0.0M
2023-12-18 32.18 32.48 32.00 32.48 0.0M
2023-12-15 33.39 33.50 33.15 33.50 0.0M
2023-12-14 34.11 34.70 33.87 34.13 0.0M
2023-12-13 32.64 33.66 32.61 33.66 0.0M
2023-12-12 33.06 33.06 32.41 32.59 0.0M
2023-12-11 33.12 33.24 32.24 32.74 0.0M
2023-12-08 35.22 35.38 35.06 35.38 0.0M
2023-12-07 35.12 35.26 34.79 35.10 0.0M
2023-12-06 34.00 34.06 33.68 33.69 0.0M
2023-12-05 33.19 34.45 33.07 33.88 0.0M
2023-12-04 33.19 33.36 33.00 33.30 0.0M
2023-12-01 31.15 31.45 31.11 31.31 0.0M
2023-11-30 30.38 30.61 30.38 30.56 0.0M
2023-11-29 30.41 30.41 30.29 30.29 0.0M
2023-11-28 30.52 31.20 30.43 31.06 0.0M
2023-11-27 30.21 30.24 29.79 29.84 0.0M
2023-11-24 32.23 32.23 31.63 31.83 0.0M
2023-11-22 30.70 31.27 30.70 31.27 0.0M
2023-11-21 29.98 30.34 29.45 29.97 0.0M
2023-11-20 30.50 30.89 30.47 30.65 0.0M
2023-11-17 28.80 29.24 28.79 29.15 0.0M
2023-11-16 30.35 30.46 29.23 29.40 0.0M
2023-11-15 30.31 30.95 30.23 30.75 0.0M
2023-11-14 30.82 30.82 29.22 29.66 0.0M
2023-11-13 31.23 31.70 30.86 31.45 0.0M
2023-11-10 31.32 31.71 31.29 31.53 0.0M
2023-11-09 29.36 30.70 29.30 30.70 0.0M
2023-11-08 28.56 28.72 28.42 28.55 0.0M
2023-11-07 28.33 28.71 28.22 28.71 0.0M
2023-11-06 28.80 28.83 28.54 28.54 0.0M
2023-11-03 27.03 27.39 27.03 27.39 0.0M
2023-11-02 27.55 27.55 27.13 27.29 0.0M
2023-11-01 27.38 28.04 27.38 27.75 0.0M
2023-10-31 27.28 27.30 27.10 27.30 0.0M
2023-10-30 27.27 27.43 27.14 27.14 0.0M
2023-10-27 26.92 26.92 26.60 26.75 0.0M
2023-10-26 26.71 26.99 26.68 26.99 0.0M
2023-10-25 27.00 27.29 26.92 26.96 0.0M
2023-10-24 27.59 27.59 26.48 26.64 0.0M
2023-10-23 25.03 25.59 25.03 25.59 0.0M
2023-10-20 24.03 24.05 24.02 24.04 0.0M
2023-10-19 23.42 23.45 23.42 23.43 0.0M
2023-10-18 23.55 23.55 23.37 23.37 0.0M
2023-10-17 23.55 23.55 23.33 23.33 0.0M
2023-10-16 23.92 23.92 23.55 23.71 0.0M
2023-10-13 23.21 23.21 23.03 23.03 0.0M
2023-10-12 23.05 23.05 22.72 22.81 0.0M
2023-10-11 23.53 23.53 23.15 23.32 0.0M
2023-10-10 23.54 23.54 23.33 23.33 0.0M
2023-10-09 23.79 23.79 23.48 23.60 0.0M
2023-10-06 24.34 24.64 24.34 24.64 0.0M
2023-10-05 24.64 24.64 24.08 24.13 0.0M
2023-10-04 24.45 24.71 24.45 24.58 0.0M
2023-10-03 24.98 24.98 24.65 24.68 0.0M
2023-10-02 25.90 25.90 24.86 25.07 0.0M