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
2024-12-31 37.14 37.14 37.02 37.06 0.0M
2024-12-30 37.06 37.10 37.01 37.06 0.0M
2024-12-27 36.99 37.09 36.99 37.07 0.0M
2024-12-26 38.25 38.85 37.05 37.09 0.0M
2024-12-24 42.68 42.68 42.40 42.48 0.0M
2024-12-23 43.00 43.00 42.53 42.59 0.0M
2024-12-20 42.54 42.70 42.45 42.49 0.0M
2024-12-19 46.56 46.56 42.47 42.47 0.0M
2024-12-18 48.78 49.13 46.27 46.52 0.0M
2024-12-17 50.69 50.69 49.66 49.69 0.0M
2024-12-16 49.25 51.30 49.25 51.07 0.0M
2024-12-13 49.93 49.93 49.05 49.38 0.0M
2024-12-12 50.17 50.36 48.68 48.97 0.0M
2024-12-11 47.09 48.45 47.09 48.45 0.0M
2024-12-10 47.12 47.12 44.51 46.20 0.0M
2024-12-09 49.24 49.48 47.34 47.34 0.0M
2024-12-06 49.71 52.00 49.49 51.10 0.0M
2024-12-05 49.82 50.24 48.06 48.43 0.0M
2024-12-04 47.23 49.39 47.17 49.39 0.0M
2024-12-03 45.20 45.75 44.85 45.75 0.0M
2024-12-02 46.19 46.73 45.72 45.86 0.0M
2024-11-29 45.92 46.38 45.69 45.70 0.0M
2024-11-27 44.45 46.28 44.45 46.27 0.0M
2024-11-26 42.20 42.75 41.61 42.28 0.0M
2024-11-25 44.46 45.19 43.36 44.49 0.0M
2024-11-22 42.09 42.36 41.75 42.00 0.0M
2024-11-21 42.78 43.18 41.48 42.83 0.0M
2024-11-20 39.93 39.96 38.75 39.30 0.0M
2024-11-19 39.64 40.11 39.52 39.56 0.0M
2024-11-18 40.32 40.75 40.01 40.29 0.0M
2024-11-15 39.21 39.44 38.51 39.44 0.0M
2024-11-14 40.80 40.80 39.17 39.61 0.0M
2024-11-13 41.38 42.62 40.05 40.50 0.0M
2024-11-12 41.90 42.25 41.30 42.00 0.0M
2024-11-11 40.59 43.28 40.31 43.28 0.1M
2024-11-08 37.86 38.23 37.07 37.73 0.0M
2024-11-07 36.15 37.16 35.84 37.16 0.0M
2024-11-06 33.58 34.52 33.42 34.48 0.0M
2024-11-05 31.44 31.48 30.97 30.98 0.0M
2024-11-04 31.25 31.25 30.71 30.90 0.0M
2024-11-01 32.30 32.90 31.80 32.08 0.0M
2024-10-31 33.43 33.51 32.08 32.09 0.0M
2024-10-30 34.42 34.88 34.05 34.05 0.0M
2024-10-29 33.55 34.23 33.55 33.68 0.0M
2024-10-28 32.30 32.41 31.94 32.11 0.0M
2024-10-25 32.48 32.63 31.64 31.66 0.0M
2024-10-24 32.39 32.48 32.17 32.47 0.0M
2024-10-23 33.01 33.07 31.77 32.11 0.0M
2024-10-22 33.58 33.74 33.54 33.70 0.0M
2024-10-21 34.44 34.47 34.11 34.39 0.0M
2024-10-18 33.56 34.41 33.49 34.05 0.0M
2024-10-17 33.44 33.59 33.11 33.30 0.0M
2024-10-16 33.72 33.83 33.44 33.60 0.0M
2024-10-15 33.49 34.41 32.62 33.26 0.0M
2024-10-14 32.75 33.85 32.73 33.73 0.0M
2024-10-11 31.24 31.71 31.21 31.57 0.0M
2024-10-10 30.50 30.84 30.00 30.39 0.0M
2024-10-09 31.29 31.76 30.92 31.04 0.0M
2024-10-08 31.33 31.47 31.07 31.33 0.0M
2024-10-07 31.72 32.39 31.36 31.38 0.0M
2024-10-04 30.62 31.32 30.54 31.20 0.0M
2024-10-03 30.17 30.23 29.82 30.23 0.0M
2024-10-02 31.22 31.68 30.46 30.56 0.0M
2024-10-01 33.54 33.54 31.49 32.00 0.0M
2024-09-30 33.80 33.90 33.28 33.42 0.0M
2024-09-27 34.24 35.08 34.10 34.79 0.0M
2024-09-26 33.81 34.32 33.70 34.19 0.0M
2024-09-25 33.85 33.85 33.17 33.17 0.0M
2024-09-24 34.10 34.19 33.45 34.19 0.0M
2024-09-23 34.11 34.70 34.10 34.50 0.0M
2024-09-20 32.64 33.17 32.64 32.79 0.0M
2024-09-19 31.54 32.00 31.34 31.75 0.0M
2024-09-18 29.71 30.14 29.52 29.83 0.0M
2024-09-17 29.94 30.74 29.77 30.33 0.0M
2024-09-16 29.76 29.76 29.30 29.40 0.0M
2024-09-13 30.24 31.36 30.24 31.18 0.0M
2024-09-12 30.32 30.46 30.03 30.46 0.0M
2024-09-11 30.06 30.49 29.41 30.22 0.0M
2024-09-10 30.03 30.75 30.03 30.75 0.0M
2024-09-09 29.90 30.35 29.87 30.35 0.0M
2024-09-06 30.00 30.00 28.51 28.68 0.0M
2024-09-05 30.96 30.99 30.49 30.49 0.0M
2024-09-04 31.04 32.15 31.03 31.67 0.0M
2024-09-03 32.02 32.02 31.53 31.58 0.0M
2024-08-30 32.68 32.85 31.60 32.44 0.0M
2024-08-29 33.24 33.35 32.69 32.69 0.0M
2024-08-28 32.55 32.85 31.88 32.52 0.0M
2024-08-27 33.93 33.98 33.20 33.39 0.0M
2024-08-26 35.21 35.32 34.74 34.74 0.0M
2024-08-23 34.89 35.67 34.36 35.67 0.0M
2024-08-22 34.04 34.05 33.66 33.79 0.0M
2024-08-21 33.43 34.39 33.43 34.39 0.0M
2024-08-20 33.79 33.79 33.37 33.76 0.0M
2024-08-19 33.77 33.87 33.31 33.87 0.0M
2024-08-16 33.68 34.16 33.28 34.07 0.0M
2024-08-15 34.40 34.46 32.75 33.13 0.0M
2024-08-14 35.35 35.35 34.30 34.66 0.0M
2024-08-13 34.32 35.24 34.24 35.22 0.0M
2024-08-12 35.00 35.17 34.31 34.48 0.0M
2024-08-09 34.00 34.28 33.55 33.65 0.0M
2024-08-08 32.10 33.71 31.76 33.42 0.0M
2024-08-07 31.69 31.69 30.50 30.59 0.0M
2024-08-06 32.02 32.98 31.84 32.43 0.0M
2024-08-05 28.57 32.31 28.33 31.31 0.0M
2024-08-02 40.86 41.04 38.94 39.10 0.0M
2024-08-01 41.43 41.43 40.29 40.76 0.0M
2024-07-31 43.30 43.50 42.46 42.46 0.0M
2024-07-30 43.40 43.56 42.43 42.58 0.0M
2024-07-29 43.98 43.98 42.47 43.04 0.0M
2024-07-26 42.24 42.67 41.95 42.67 0.0M
2024-07-25 40.98 41.24 40.44 40.72 0.0M
2024-07-24 45.02 45.11 43.85 43.86 0.0M
2024-07-23 45.74 45.74 44.35 44.98 0.0M
2024-07-22 45.70 45.73 45.04 45.73 0.0M
2024-07-19 45.38 46.18 45.19 46.11 0.0M
2024-07-18 45.25 45.36 44.33 44.55 0.0M
2024-07-17 45.01 45.32 44.38 44.73 0.0M
2024-07-16 44.68 45.70 44.49 45.43 0.0M
2024-07-15 43.95 44.75 43.82 44.58 0.0M
2024-07-12 40.87 41.15 40.78 40.78 0.0M
2024-07-11 41.33 41.33 40.62 40.62 0.0M
2024-07-10 40.72 41.04 40.54 40.62 0.0M
2024-07-09 40.02 40.49 39.84 40.06 0.0M
2024-07-08 40.01 40.01 38.66 39.29 0.0M
2024-07-05 38.95 39.21 38.45 39.00 0.0M
2024-07-03 43.25 43.30 43.02 43.20 0.0M
2024-07-02 44.86 44.86 44.31 44.53 0.0M
2024-07-01 45.36 45.61 45.20 45.32 0.0M
2024-06-28 45.20 45.20 44.04 44.04 0.0M
2024-06-27 45.13 45.19 45.00 45.09 0.0M
2024-06-26 44.21 44.43 43.47 44.43 0.0M
2024-06-25 44.07 44.59 44.07 44.59 0.0M
2024-06-24 43.19 43.34 42.47 42.85 0.0M
2024-06-21 45.67 46.09 45.59 46.09 0.0M
2024-06-20 46.40 46.40 45.69 46.00 0.0M
2024-06-18 44.17 44.81 44.10 44.48 0.0M
2024-06-17 45.83 46.65 45.64 46.39 0.0M
2024-06-14 46.04 46.04 44.07 44.45 0.0M
2024-06-13 45.65 46.13 45.00 45.54 0.0M
2024-06-12 47.00 47.52 46.02 46.02 0.0M
2024-06-11 46.29 46.29 44.74 45.69 0.0M
2024-06-10 48.21 48.44 47.96 48.02 0.0M
2024-06-07 49.82 50.04 47.72 48.27 0.0M
2024-06-06 50.48 50.50 49.70 49.72 0.0M
2024-06-05 50.06 50.96 49.65 50.88 0.0M
2024-06-04 49.67 50.28 49.53 49.85 0.0M
2024-06-03 50.55 50.87 49.33 49.51 0.0M
2024-05-31 49.82 49.91 48.83 49.72 0.0M
2024-05-30 49.75 50.18 49.41 49.42 0.0M
2024-05-29 50.19 50.19 49.25 49.25 0.0M
2024-05-28 51.57 51.57 50.16 50.51 0.0M
2024-05-24 49.06 49.34 48.21 49.30 0.0M
2024-05-23 50.84 50.84 48.86 49.83 0.0M
2024-05-22 48.54 49.66 48.44 49.23 0.0M
2024-05-21 50.40 50.40 48.63 48.97 0.0M
2024-05-20 40.48 45.47 40.48 45.40 0.0M
2024-05-17 40.47 41.06 40.38 40.66 0.0M
2024-05-16 39.23 39.24 38.69 38.74 0.0M
2024-05-15 39.07 39.77 39.07 39.77 0.0M
2024-05-14 38.26 38.26 37.90 37.99 0.0M
2024-05-13 39.21 39.21 38.56 38.86 0.0M
2024-05-10 39.76 39.76 38.01 38.07 0.0M
2024-05-09 39.02 39.79 38.91 39.71 0.0M
2024-05-08 39.63 39.65 39.40 39.41 0.0M
2024-05-07 40.47 40.47 39.95 40.15 0.0M
2024-05-06 40.96 41.17 40.45 40.45 0.0M
2024-05-03 40.62 40.62 40.58 40.58 0.0M
2024-05-02 39.05 39.41 38.95 39.41 0.0M
2024-05-01 38.19 39.21 37.75 38.39 0.0M
2024-04-30 39.64 39.64 38.38 38.38 0.0M
2024-04-29 41.39 41.91 40.99 41.91 0.0M
2024-04-26 41.08 41.44 41.08 41.37 0.0M
2024-04-25 40.70 41.73 40.70 41.68 0.0M
2024-04-24 43.18 43.18 41.35 41.35 0.0M
2024-04-23 42.18 43.33 42.18 42.57 0.0M
2024-04-22 42.35 42.41 42.12 42.22 0.0M
2024-04-19 40.91 41.23 40.83 41.11 0.0M
2024-04-18 39.97 40.80 39.86 40.60 0.0M
2024-04-17 40.25 40.50 38.61 39.75 0.0M
2024-04-16 40.82 40.95 39.97 40.47 0.0M
2024-04-15 42.86 42.86 41.04 41.12 0.0M
2024-04-12 46.12 46.17 41.02 42.47 0.0M
2024-04-11 47.07 47.07 46.25 46.57 0.0M
2024-04-10 45.54 47.02 45.54 46.68 0.0M
2024-04-09 48.23 48.37 45.88 46.71 0.0M
2024-04-08 48.68 49.31 48.21 49.25 0.0M
2024-04-05 43.49 44.21 43.49 44.09 0.0M
2024-04-04 44.76 45.44 44.76 44.76 0.0M
2024-04-03 44.13 44.68 43.97 44.13 0.0M
2024-04-02 44.03 44.03 42.91 43.53 0.0M
2024-04-01 48.26 48.26 45.00 46.12 0.0M
2024-03-28 47.14 47.98 47.14 47.76 0.0M
2024-03-27 49.25 49.25 46.63 46.89 0.0M
2024-03-26 48.81 48.97 47.93 48.04 0.0M
2024-03-25 46.26 49.22 46.26 49.09 0.0M
2024-03-22 45.95 45.95 44.65 45.18 0.0M
2024-03-21 48.06 48.06 46.17 46.48 0.0M
2024-03-20 45.26 45.88 43.18 45.55 0.0M
2024-03-19 44.57 45.37 43.61 45.13 0.0M
2024-03-18 48.22 48.40 46.99 47.06 0.0M
2024-03-15 49.81 51.42 49.74 49.99 0.0M
2024-03-14 53.41 53.41 50.46 51.15 0.0M
2024-03-13 54.60 54.60 53.68 54.44 0.0M
2024-03-12 54.84 54.84 52.38 53.98 0.0M
2024-03-11 55.19 55.61 54.67 54.92 0.0M
2024-03-08 54.19 54.44 52.02 53.58 0.0M
2024-03-07 52.21 53.58 51.84 53.57 0.0M
2024-03-06 52.40 52.99 51.12 52.68 0.0M
2024-03-05 51.66 52.14 43.94 46.55 0.0M
2024-03-04 47.80 49.23 47.74 48.97 0.0M
2024-03-01 47.18 47.18 46.27 47.10 0.0M
2024-02-29 47.59 47.67 45.89 46.32 0.0M
2024-02-28 45.60 47.67 43.68 44.93 0.0M
2024-02-27 44.59 44.72 43.82 44.34 0.0M
2024-02-26 42.04 43.73 42.04 43.62 0.0M
2024-02-23 40.47 40.47 39.89 40.36 0.0M
2024-02-22 40.39 41.23 40.30 41.14 0.0M
2024-02-21 39.50 39.82 39.45 39.64 0.0M
2024-02-20 40.53 40.86 39.69 40.79 0.0M
2024-02-16 38.81 38.81 37.75 38.18 0.0M
2024-02-15 39.00 39.28 38.56 38.91 0.0M
2024-02-14 37.99 38.00 37.51 37.99 0.0M
2024-02-13 36.03 36.32 35.75 36.10 0.0M
2024-02-12 34.90 36.38 34.90 36.38 0.0M
2024-02-09 33.95 34.68 33.95 34.28 0.0M
2024-02-08 33.37 33.59 33.27 33.39 0.0M
2024-02-07 33.35 33.52 32.49 33.52 0.0M
2024-02-06 31.61 32.64 31.61 32.64 0.0M
2024-02-05 31.51 31.53 31.28 31.29 0.0M
2024-02-02 31.38 31.57 31.38 31.52 0.0M
2024-02-01 31.30 31.74 31.14 31.55 0.0M
2024-01-31 32.10 32.10 31.39 31.39 0.0M
2024-01-30 31.68 32.75 31.68 32.69 0.0M
2024-01-29 31.11 31.64 30.70 31.64 0.0M
2024-01-26 30.91 31.17 30.91 30.99 0.0M
2024-01-25 30.30 30.39 29.80 30.39 0.0M
2024-01-24 30.53 30.57 30.18 30.18 0.0M
2024-01-23 30.04 30.52 29.86 30.12 0.0M
2024-01-22 32.92 32.92 31.72 32.08 0.0M
2024-01-19 34.78 34.78 33.35 34.30 0.0M
2024-01-18 35.20 35.20 33.26 33.33 0.0M
2024-01-17 36.21 36.21 34.80 34.97 0.0M
2024-01-16 35.42 35.78 34.45 35.62 0.0M
2024-01-12 37.78 37.78 35.34 35.34 0.0M
2024-01-11 36.83 37.29 35.58 35.73 0.0M
2024-01-10 33.05 34.23 32.91 34.23 0.0M
2024-01-09 31.54 31.54 30.91 31.03 0.0M
2024-01-08 31.61 32.63 31.19 32.43 0.0M
2024-01-05 30.84 31.31 30.68 31.05 0.0M
2024-01-04 31.15 31.64 31.15 31.47 0.0M
2024-01-03 30.57 30.92 30.19 30.69 0.0M
2024-01-02 33.51 33.51 32.99 33.08 0.0M