CoinShares Bitcoin and Ether Strategy ETF (BTF)

BTF
🏛️ 美国 →
16.67
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
2021-12-31 18.77 18.81 17.82 17.89 0.5M
2021-12-30 18.45 18.71 18.38 18.43 0.5M
2021-12-29 18.50 18.75 18.35 18.48 0.3M
2021-12-28 19.18 19.23 18.50 18.67 0.4M
2021-12-27 20.05 20.38 19.92 20.01 0.4M
2021-12-23 19.01 20.09 18.96 19.94 0.8M
2021-12-22 19.07 19.26 18.97 19.18 0.5M
2021-12-21 19.06 19.13 18.89 19.00 0.4M
2021-12-20 17.85 18.46 17.78 18.39 0.4M
2021-12-17 18.22 18.51 17.76 18.04 0.2M
2021-12-16 19.07 19.12 18.60 18.73 0.4M
2021-12-15 18.66 19.38 18.20 19.27 0.8M
2021-12-14 18.34 18.74 18.16 18.70 1.1M
2021-12-13 18.75 18.77 17.87 18.24 0.9M
2021-12-10 19.41 19.47 18.51 18.97 0.5M
2021-12-09 19.23 19.23 18.51 18.63 0.5M
2021-12-08 19.73 20.07 19.55 19.87 0.4M
2021-12-07 19.99 20.39 19.68 19.78 0.2M
2021-12-06 18.94 19.37 18.72 19.12 0.7M
2021-12-03 22.23 22.25 20.18 20.90 0.9M
2021-12-02 22.19 22.54 21.97 22.34 0.3M
2021-12-01 23.05 23.26 22.21 22.29 0.5M
2021-11-30 22.99 23.32 22.18 22.55 0.4M
2021-11-29 22.49 23.15 22.33 22.85 0.3M
2021-11-26 21.51 21.51 21.15 21.29 0.2M
2021-11-24 22.10 22.61 22.00 22.60 0.2M
2021-11-23 22.47 22.82 22.33 22.82 0.2M
2021-11-22 23.01 23.05 21.95 22.00 0.3M
2021-11-19 22.80 23.01 22.74 22.80 0.3M
2021-11-18 23.28 23.37 22.32 22.87 0.7M
2021-11-17 23.78 23.93 23.41 23.85 0.4M
2021-11-16 24.00 24.21 23.35 23.53 0.6M
2021-11-15 25.73 25.76 25.08 25.20 0.7M
2021-11-12 25.17 25.42 24.59 25.34 0.9M
2021-11-11 25.59 25.94 25.53 25.66 0.4M
2021-11-10 27.04 27.27 25.79 26.06 0.8M
2021-11-09 26.86 27.00 26.21 26.67 0.5M
2021-11-08 25.98 26.40 25.85 26.22 0.5M
2021-11-05 24.40 24.50 24.03 24.21 0.3M
2021-11-04 24.75 24.75 24.01 24.23 0.4M
2021-11-03 24.75 25.09 24.11 24.87 0.3M
2021-11-02 25.10 25.49 24.99 25.25 0.5M
2021-11-01 24.57 24.64 23.79 24.33 0.3M
2021-10-29 24.30 25.05 24.25 24.87 0.3M
2021-10-28 24.48 24.57 23.04 24.39 0.4M
2021-10-27 23.43 23.60 23.11 23.44 0.5M
2021-10-26 24.84 24.98 24.58 24.64 1.3M
2021-10-25 25.16 25.39 24.91 24.95 1.3M
2021-10-22 25.50 25.50 23.93 24.30 3.2M