Global X Blockchain & Bitcoin Strategy ETF (BITS)

BITS
🏛️ 美国 →
90.58
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 89.90 90.58 89.00 90.58 0.0M
2025-09-25 93.12 93.12 91.17 91.32 0.0M
2025-09-24 96.94 97.59 96.05 96.38 0.0M
2025-09-23 96.85 97.80 93.33 93.82 0.0M
2025-09-22 92.47 95.61 92.31 95.61 0.0M
2025-09-19 94.78 95.86 94.33 94.33 0.0M
2025-09-18 96.67 96.67 94.84 95.15 0.0M
2025-09-17 92.77 93.41 91.56 93.41 0.0M
2025-09-16 90.36 92.79 90.03 92.79 0.0M
2025-09-15 89.63 90.52 89.32 90.52 0.0M
2025-09-12 87.17 89.63 87.17 89.63 0.0M
2025-09-11 87.21 88.46 87.14 87.14 0.0M
2025-09-10 85.00 86.70 85.00 86.19 0.0M
2025-09-09 80.99 83.37 80.59 83.37 0.0M
2025-09-08 79.34 79.88 78.63 79.56 0.0M
2025-09-05 79.92 79.92 77.79 78.76 0.0M
2025-09-04 80.00 80.00 78.03 78.07 0.0M
2025-09-03 81.00 81.01 80.00 80.57 0.0M
2025-09-02 79.55 81.72 79.55 81.06 0.0M
2025-08-29 81.05 81.05 79.03 79.57 0.0M
2025-08-28 81.37 81.55 80.87 80.87 0.0M
2025-08-27 80.45 80.45 79.98 80.37 0.0M
2025-08-26 77.95 80.19 77.95 80.19 0.0M
2025-08-25 78.65 79.70 77.82 78.83 0.0M
2025-08-22 77.90 82.01 77.90 81.43 0.0M
2025-08-21 77.66 78.60 77.66 77.67 0.0M
2025-08-20 79.07 79.07 77.50 78.89 0.0M
2025-08-19 79.50 79.50 77.50 77.78 0.0M
2025-08-18 79.76 81.75 79.13 81.42 0.0M
2025-08-15 79.25 79.78 79.25 79.78 0.0M
2025-08-14 79.55 81.01 79.01 81.01 0.0M
2025-08-13 80.54 81.17 79.89 80.78 0.0M
2025-08-12 78.50 79.54 78.50 79.40 0.0M
2025-08-11 79.37 79.37 78.37 78.37 0.0M
2025-08-08 77.18 77.70 76.60 77.40 0.0M
2025-08-07 78.87 78.98 77.74 78.37 0.0M
2025-08-06 76.67 77.95 76.67 77.95 0.0M
2025-08-05 76.56 76.56 75.76 76.42 0.0M
2025-08-04 75.87 77.26 75.87 77.06 0.0M
2025-08-01 76.79 76.79 74.70 74.70 0.0M
2025-07-31 81.41 81.41 79.56 79.56 0.0M
2025-07-30 79.98 80.27 78.86 78.86 0.0M
2025-07-29 80.46 80.46 79.21 79.21 0.0M
2025-07-28 81.69 81.69 81.00 81.13 0.0M
2025-07-25 82.16 82.16 80.45 81.64 0.0M
2025-07-24 83.10 84.20 83.00 83.34 0.0M
2025-07-23 83.61 83.61 81.85 83.10 0.0M
2025-07-22 82.74 84.36 82.67 84.36 0.0M
2025-07-21 84.87 85.91 82.26 82.26 0.0M
2025-07-18 84.41 84.55 81.68 83.21 0.0M
2025-07-17 81.90 84.00 81.23 83.27 0.0M
2025-07-16 80.67 82.50 80.67 82.18 0.0M
2025-07-15 79.93 80.92 79.00 79.48 0.0M
2025-07-14 81.50 83.75 80.80 81.62 0.0M
2025-07-11 80.74 81.02 79.46 80.04 0.0M
2025-07-10 77.00 79.08 77.00 78.81 0.0M
2025-07-09 75.21 77.73 75.21 76.97 0.0M
2025-07-08 76.42 76.47 74.91 74.91 0.0M
2025-07-07 77.95 77.95 74.35 74.63 0.0M
2025-07-03 78.32 78.32 76.73 76.73 0.0M
2025-07-02 72.74 76.26 72.74 74.49 0.0M
2025-07-01 72.11 72.84 71.50 71.74 0.0M
2025-06-30 71.60 72.35 71.60 72.35 0.0M
2025-06-27 70.73 71.35 70.43 70.63 0.0M
2025-06-26 69.10 71.94 69.10 71.56 0.0M
2025-06-25 70.72 70.72 69.63 69.65 0.0M
2025-06-24 66.81 68.98 66.81 68.95 0.0M
2025-06-23 65.67 65.88 63.21 65.44 0.0M
2025-06-20 68.68 68.68 66.26 66.26 0.0M
2025-06-18 66.34 67.52 65.81 66.95 0.0M
2025-06-17 68.39 68.39 66.00 66.76 0.0M
2025-06-16 68.04 69.99 68.04 69.99 0.0M
2025-06-13 67.81 68.40 66.50 67.22 0.0M
2025-06-12 69.73 69.73 69.33 69.33 0.0M
2025-06-11 71.40 71.62 70.19 70.26 0.0M
2025-06-10 71.51 71.51 70.86 71.49 0.0M
2025-06-09 69.09 70.86 69.05 70.64 0.0M
2025-06-06 66.86 69.69 66.86 68.85 0.0M
2025-06-05 68.97 69.00 65.18 65.75 0.0M
2025-06-04 65.95 68.63 65.95 68.22 0.0M
2025-06-03 65.79 67.13 65.49 67.06 0.0M
2025-06-02 63.31 64.75 63.31 64.75 0.0M
2025-05-30 63.93 64.72 62.62 63.95 0.0M
2025-05-29 67.00 67.00 64.62 64.70 0.0M
2025-05-28 68.54 68.54 65.83 65.83 0.0M
2025-05-27 68.35 69.20 68.35 68.90 0.0M
2025-05-23 67.53 67.70 67.53 67.55 0.0M
2025-05-22 70.00 70.45 69.32 69.49 0.0M
2025-05-21 67.05 69.70 66.97 67.62 0.0M
2025-05-20 67.00 67.80 66.21 67.37 0.0M
2025-05-19 65.76 67.32 65.76 67.32 0.0M
2025-05-16 66.00 67.14 66.00 66.84 0.0M
2025-05-15 64.76 64.76 63.47 64.11 0.0M
2025-05-14 66.28 66.28 65.31 65.53 0.0M
2025-05-13 64.50 66.00 64.47 65.96 0.0M
2025-05-12 64.70 65.00 63.03 63.03 0.0M
2025-05-09 63.00 63.18 62.39 62.61 0.0M
2025-05-08 60.94 62.04 60.94 61.70 0.0M
2025-05-07 58.92 59.00 58.29 58.29 0.0M
2025-05-06 57.07 58.01 57.07 57.82 0.0M
2025-05-05 58.02 58.21 57.12 57.86 0.0M
2025-05-02 59.77 60.67 59.53 59.90 0.0M
2025-05-01 58.53 59.84 58.53 59.03 0.0M
2025-04-30 57.33 57.33 56.08 57.25 0.0M
2025-04-29 58.19 58.37 57.94 58.31 0.0M
2025-04-28 58.44 58.50 56.67 58.25 0.0M
2025-04-25 58.25 58.95 58.25 58.90 0.0M
2025-04-24 56.12 57.47 56.12 57.47 0.0M
2025-04-23 57.32 57.34 55.60 56.37 0.0M
2025-04-22 52.26 55.06 52.26 55.06 0.0M
2025-04-21 51.46 52.15 50.73 51.32 0.0M
2025-04-17 49.88 50.98 49.88 50.54 0.0M
2025-04-16 49.88 50.91 49.85 50.03 0.0M
2025-04-15 52.04 52.04 50.47 50.47 0.0M
2025-04-14 51.83 52.72 51.25 52.04 0.0M
2025-04-11 50.51 51.00 50.00 50.89 0.0M
2025-04-10 50.26 50.26 48.37 48.37 0.0M
2025-04-09 46.00 51.96 45.73 51.00 0.0M
2025-04-08 49.99 49.99 45.70 45.85 0.0M
2025-04-07 45.83 48.67 45.63 47.98 0.0M
2025-04-04 48.89 50.22 48.01 49.84 0.0M
2025-04-03 50.44 50.76 50.00 50.26 0.0M
2025-04-02 52.00 54.19 52.00 54.15 0.0M
2025-04-01 51.15 52.70 51.15 52.70 0.0M
2025-03-31 50.75 50.81 50.00 50.61 0.0M
2025-03-28 53.03 53.03 51.55 52.06 0.0M
2025-03-27 54.00 55.01 54.00 54.45 0.0M
2025-03-26 56.38 56.38 54.18 54.83 0.0M
2025-03-25 56.88 57.11 56.88 57.10 0.0M
2025-03-24 55.80 57.81 55.67 57.65 0.0M
2025-03-21 52.90 53.87 52.90 53.68 0.0M
2025-03-20 54.16 55.60 53.83 54.24 0.0M
2025-03-19 53.80 55.46 53.74 54.86 0.0M
2025-03-18 53.04 53.04 52.16 52.16 0.0M
2025-03-17 53.95 55.16 53.46 54.45 0.0M
2025-03-14 53.68 54.99 53.05 54.65 0.0M
2025-03-13 53.92 53.92 51.50 51.59 0.0M
2025-03-12 54.57 54.57 52.17 53.96 0.0M
2025-03-11 53.11 54.14 51.23 53.39 0.0M
2025-03-10 54.51 54.70 50.66 51.23 0.0M
2025-03-07 58.92 59.16 56.19 57.63 0.0M
2025-03-06 58.81 59.67 56.95 57.77 0.0M
2025-03-05 57.78 59.92 57.78 59.92 0.0M
2025-03-04 55.51 58.86 53.76 57.48 0.0M
2025-03-03 61.62 63.43 56.92 57.23 0.0M
2025-02-28 55.96 57.98 55.96 57.95 0.0M
2025-02-27 59.30 59.30 56.47 56.47 0.0M
2025-02-26 58.12 59.39 56.98 57.32 0.0M
2025-02-25 60.00 60.43 57.00 58.74 0.0M
2025-02-24 65.52 65.52 62.65 63.16 0.0M
2025-02-21 70.02 70.02 65.01 65.08 0.0M
2025-02-20 69.20 69.29 68.56 69.06 0.0M
2025-02-19 69.23 69.42 68.53 68.56 0.0M
2025-02-18 69.99 69.99 67.78 68.25 0.0M
2025-02-14 70.10 71.28 70.10 70.76 0.0M
2025-02-13 68.73 70.22 68.73 70.07 0.0M
2025-02-12 67.62 69.13 67.62 68.75 0.0M
2025-02-11 69.69 69.92 67.57 67.80 0.0M
2025-02-10 70.85 70.85 69.98 70.10 0.0M
2025-02-07 71.59 71.59 69.19 69.44 0.0M
2025-02-06 70.03 70.03 69.02 69.53 0.0M
2025-02-05 71.09 71.09 69.34 69.59 0.0M
2025-02-04 70.91 71.75 70.00 70.40 0.0M
2025-02-03 67.15 72.00 66.13 71.66 0.0M
2025-01-31 74.31 74.86 71.82 71.83 0.0M
2025-01-30 72.97 74.37 72.97 73.53 0.0M
2025-01-29 70.55 71.79 70.01 71.29 0.0M
2025-01-28 71.53 71.53 69.60 70.18 0.0M
2025-01-27 73.36 73.36 68.30 70.21 0.0M
2025-01-24 78.33 80.00 77.73 77.73 0.0M
2025-01-23 75.49 79.15 75.49 76.80 0.0M
2025-01-22 76.18 77.27 75.22 76.50 0.0M
2025-01-21 77.86 78.16 74.00 76.65 0.0M
2025-01-17 76.19 78.18 75.43 76.78 0.0M
2025-01-16 73.20 73.98 72.54 73.56 0.0M
2025-01-15 72.47 73.61 72.47 73.42 0.0M
2025-01-14 70.77 70.83 69.53 70.00 0.0M
2025-01-13 66.72 68.06 65.50 68.06 0.0M
2025-01-10 70.01 70.01 67.58 69.47 0.0M
2025-01-08 70.79 70.79 68.74 69.57 0.0M
2025-01-07 75.58 75.58 71.50 71.88 0.0M
2025-01-06 74.65 76.99 74.10 75.75 0.0M
2025-01-03 70.00 73.61 70.00 73.20 0.0M
2025-01-02 68.97 69.90 68.97 69.17 0.0M