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
2021-12-31 20.33 20.35 19.56 19.57 0.0M
2021-12-30 20.01 20.29 19.93 20.01 0.0M
2021-12-29 20.61 20.67 20.35 20.35 0.0M
2021-12-28 21.62 21.62 20.72 20.75 0.0M
2021-12-27 21.86 22.57 21.86 22.29 0.0M
2021-12-23 21.00 22.16 20.69 22.09 0.0M
2021-12-22 21.09 21.09 20.80 20.94 0.0M
2021-12-21 20.65 20.82 20.65 20.78 0.0M
2021-12-20 19.60 19.95 19.52 19.95 0.0M
2021-12-17 20.05 20.32 19.80 19.99 0.0M
2021-12-16 21.48 21.48 20.58 20.72 0.0M
2021-12-15 21.68 21.68 20.39 20.58 0.0M
2021-12-14 20.49 20.87 20.32 20.85 0.0M
2021-12-13 21.36 21.36 20.41 20.60 0.0M
2021-12-10 22.19 22.36 21.26 21.56 0.0M
2021-12-09 22.70 22.70 21.59 21.64 0.0M
2021-12-08 23.01 23.32 22.74 23.24 0.0M
2021-12-07 23.13 23.66 23.12 23.13 0.0M
2021-12-06 21.54 22.30 21.08 22.19 0.0M
2021-12-03 25.45 25.45 22.87 23.17 0.0M
2021-12-02 25.63 25.92 25.00 25.34 0.0M
2021-12-01 27.00 27.27 25.80 25.80 0.0M
2021-11-30 26.91 27.33 25.92 26.35 0.0M
2021-11-29 26.43 26.92 26.09 26.73 0.0M
2021-11-26 25.72 25.72 25.02 25.28 0.0M
2021-11-24 25.87 26.65 25.87 26.65 0.0M
2021-11-23 26.47 26.71 26.15 26.71 0.0M
2021-11-22 27.49 27.49 26.10 26.10 0.0M
2021-11-19 26.73 27.69 26.73 27.34 0.0M
2021-11-18 27.78 27.78 26.29 26.93 0.0M
2021-11-17 28.34 28.46 27.63 27.94 0.0M
2021-11-16 28.06 28.68 28.06 28.20 0.0M