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
2023-12-29 58.64 58.99 52.46 53.16 0.0M
2023-12-28 62.25 62.25 56.41 57.24 0.0M
2023-12-27 64.49 67.55 64.49 67.49 0.0M
2023-12-26 62.60 62.60 60.94 62.34 0.0M
2023-12-22 61.37 64.13 61.37 63.17 0.0M
2023-12-21 60.25 61.25 58.96 60.83 0.0M
2023-12-20 60.03 60.86 58.25 58.25 0.0M
2023-12-19 58.20 58.67 56.35 56.97 0.0M
2023-12-18 54.01 56.73 54.01 55.91 0.0M
2023-12-15 55.24 55.57 54.34 55.21 0.0M
2023-12-14 55.02 56.09 54.50 55.24 0.0M
2023-12-13 51.07 54.86 51.07 54.28 0.0M
2023-12-12 51.85 51.85 50.15 51.44 0.0M
2023-12-11 53.09 53.09 49.44 50.46 0.0M
2023-12-08 54.01 56.33 54.01 56.07 0.0M
2023-12-07 52.12 54.08 51.88 52.71 0.0M
2023-12-06 55.27 55.27 52.93 53.60 0.0M
2023-12-05 52.46 54.84 52.00 53.99 0.0M
2023-12-04 52.36 53.04 50.61 52.59 0.0M
2023-12-01 45.79 48.72 45.61 48.17 0.0M
2023-11-30 46.21 46.21 45.33 45.62 0.0M
2023-11-29 46.87 46.95 45.79 46.16 0.0M
2023-11-28 44.50 46.85 44.50 46.45 0.0M
2023-11-27 43.45 44.00 43.01 43.64 0.0M
2023-11-24 42.70 44.25 42.50 44.17 0.0M
2023-11-22 41.69 42.85 41.34 42.36 0.0M
2023-11-21 41.14 41.75 41.14 41.62 0.0M
2023-11-20 41.04 46.64 41.04 42.27 0.0M
2023-11-17 40.46 40.66 39.73 40.66 0.0M
2023-11-16 40.71 40.72 39.46 39.77 0.0M
2023-11-15 39.62 42.13 39.62 41.82 0.0M
2023-11-14 39.75 40.01 39.02 39.02 0.0M
2023-11-13 40.33 40.33 39.32 39.54 0.0M
2023-11-10 40.95 40.97 40.09 40.71 0.0M
2023-11-09 42.78 42.82 40.10 40.37 0.0M
2023-11-08 40.30 40.30 39.13 39.35 0.0M
2023-11-07 39.60 40.57 39.03 40.57 0.0M
2023-11-06 40.74 40.74 39.89 39.89 0.0M
2023-11-03 39.75 40.40 39.72 39.90 0.0M
2023-11-02 39.56 40.17 39.14 40.17 0.0M
2023-11-01 38.41 38.41 37.90 38.35 0.0M
2023-10-31 37.90 38.06 37.84 38.06 0.0M
2023-10-30 38.50 38.75 37.57 37.89 0.0M
2023-10-27 38.11 38.11 37.10 37.12 0.0M
2023-10-26 38.67 38.67 37.88 37.90 0.0M
2023-10-25 39.38 40.18 39.12 39.43 0.0M
2023-10-24 39.55 39.94 38.49 39.03 0.0M
2023-10-23 34.70 36.35 34.53 35.93 0.0M
2023-10-20 34.13 34.28 34.04 34.04 0.0M
2023-10-19 33.46 33.46 33.46 33.46 0.0M
2023-10-18 33.20 33.20 33.06 33.06 0.0M
2023-10-17 33.74 34.36 33.74 34.28 0.0M
2023-10-16 34.31 34.31 32.92 33.95 0.0M
2023-10-13 31.99 31.99 31.74 31.74 0.0M
2023-10-12 32.53 32.53 32.06 32.06 0.0M
2023-10-11 32.16 32.39 32.16 32.35 0.0M
2023-10-10 34.00 34.00 33.52 33.52 0.0M
2023-10-09 33.22 34.00 33.19 33.44 0.0M
2023-10-06 32.35 33.90 32.35 33.90 0.0M
2023-10-05 32.56 32.56 32.56 32.56 0.0M
2023-10-04 32.04 32.85 32.04 32.85 0.0M
2023-10-03 32.59 32.59 32.21 32.21 0.0M
2023-10-02 34.92 34.92 33.62 33.98 0.0M
2023-09-29 33.63 33.63 32.81 33.03 0.0M
2023-09-28 32.26 33.70 32.26 33.37 0.0M
2023-09-27 32.17 32.17 32.10 32.10 0.0M
2023-09-26 32.02 32.16 31.77 31.81 0.0M
2023-09-25 32.11 32.35 31.82 32.17 0.0M
2023-09-22 33.00 33.00 32.37 32.37 0.0M
2023-09-21 33.05 33.05 32.81 32.91 0.0M
2023-09-20 33.93 34.10 33.59 33.59 0.0M
2023-09-19 34.33 34.33 34.28 34.28 0.0M
2023-09-18 35.24 35.26 34.26 34.35 0.0M
2023-09-15 33.81 34.02 33.81 34.00 0.0M
2023-09-14 34.25 34.55 34.25 34.55 0.0M
2023-09-13 33.65 34.00 33.52 33.52 0.0M
2023-09-12 33.75 33.75 33.60 33.60 0.0M
2023-09-11 32.80 32.95 32.57 32.57 0.0M
2023-09-08 33.55 34.04 33.55 34.04 0.0M
2023-09-07 33.34 34.43 33.34 34.43 0.0M
2023-09-06 34.08 34.18 34.08 34.18 0.0M
2023-09-05 33.99 33.99 33.99 33.99 0.0M
2023-09-01 34.15 34.33 33.99 34.19 0.0M
2023-08-31 36.70 36.70 35.16 35.22 0.0M
2023-08-30 36.79 36.99 36.78 36.81 0.0M
2023-08-29 33.84 37.72 33.84 37.68 0.0M
2023-08-28 34.15 34.15 33.90 33.92 0.0M
2023-08-25 34.32 34.32 33.42 33.86 0.0M
2023-08-24 34.43 34.43 33.77 34.08 0.0M
2023-08-23 33.79 35.52 33.79 35.38 0.0M
2023-08-22 33.95 33.95 33.78 33.78 0.0M
2023-08-21 34.63 34.63 34.34 34.42 0.0M
2023-08-18 34.46 34.65 34.20 34.44 0.0M
2023-08-17 37.98 37.98 36.38 36.38 0.0M
2023-08-16 38.53 38.71 38.37 38.40 0.0M
2023-08-15 39.85 40.15 39.04 39.04 0.0M
2023-08-14 39.99 40.07 39.84 40.04 0.0M
2023-08-11 40.79 40.79 40.12 40.35 0.0M
2023-08-10 41.09 41.09 40.43 40.43 0.0M
2023-08-09 42.01 42.09 40.78 40.78 0.0M
2023-08-08 41.07 42.08 40.82 41.85 0.0M
2023-08-07 41.32 41.32 40.00 40.44 0.0M
2023-08-04 41.86 41.92 40.88 40.88 0.0M
2023-08-03 41.94 42.07 41.94 42.07 0.0M
2023-08-02 43.11 43.11 42.16 42.16 0.0M
2023-08-01 43.15 43.15 42.02 43.13 0.0M
2023-07-31 43.97 44.06 43.60 43.75 0.0M
2023-07-28 43.30 43.77 42.88 43.59 0.0M
2023-07-27 44.49 44.49 42.42 42.73 0.0M
2023-07-26 43.26 44.15 43.26 43.74 0.0M
2023-07-25 43.00 43.78 43.00 43.60 0.0M
2023-07-24 43.16 43.20 42.74 42.91 0.0M
2023-07-21 44.75 44.75 43.45 44.16 0.0M
2023-07-20 46.11 46.11 44.12 44.32 0.0M
2023-07-19 45.64 45.87 45.00 45.84 0.0M
2023-07-18 44.76 44.76 44.46 44.46 0.0M
2023-07-17 46.20 46.70 44.91 45.19 0.0M
2023-07-14 48.32 48.32 45.41 46.09 0.0M
2023-07-13 44.26 49.09 44.26 48.80 0.0M
2023-07-12 45.42 45.53 44.00 44.21 0.0M
2023-07-11 44.00 44.80 44.00 44.69 0.0M
2023-07-10 42.81 44.30 41.75 44.30 0.0M
2023-07-07 41.91 43.22 41.91 42.61 0.0M
2023-07-06 42.47 42.47 40.28 41.16 0.0M
2023-07-05 41.18 42.41 41.18 42.05 0.0M
2023-07-03 40.23 42.13 40.23 42.02 0.0M
2023-06-30 40.41 40.76 37.77 39.70 0.0M
2023-06-29 39.42 40.03 39.15 39.60 0.0M
2023-06-28 38.57 39.38 38.43 38.97 0.0M
2023-06-27 38.98 39.40 38.18 39.40 0.0M
2023-06-26 38.75 39.15 37.44 37.77 0.0M
2023-06-23 38.11 40.13 38.02 39.16 0.0M
2023-06-22 38.50 38.50 37.09 38.07 0.0M
2023-06-21 37.80 38.47 37.55 38.07 0.0M
2023-06-20 34.12 36.17 34.12 36.17 0.0M
2023-06-16 32.68 34.12 32.34 34.12 0.0M
2023-06-15 31.72 32.44 31.70 32.31 0.0M
2023-06-14 32.90 32.90 32.88 32.88 0.0M
2023-06-13 32.70 32.70 32.66 32.66 0.0M
2023-06-12 32.18 32.18 32.16 32.16 0.0M
2023-06-09 32.47 32.47 32.35 32.35 0.0M
2023-06-08 32.74 33.00 32.74 33.00 0.0M
2023-06-07 33.62 33.83 31.92 32.71 0.0M
2023-06-06 31.70 33.67 31.38 33.63 0.0M
2023-06-05 33.37 33.37 32.49 32.49 0.0M
2023-06-02 34.24 34.55 34.24 34.55 0.0M
2023-06-01 34.29 34.53 34.12 34.53 0.0M
2023-05-31 33.37 34.23 33.37 34.11 0.0M
2023-05-30 33.91 34.93 33.91 34.89 0.0M
2023-05-26 32.73 32.98 32.73 32.91 0.0M
2023-05-25 32.82 32.82 32.82 32.82 0.0M
2023-05-24 32.24 32.83 32.24 32.83 0.0M
2023-05-23 34.11 34.11 33.59 33.65 0.0M
2023-05-22 33.19 33.92 33.19 33.82 0.0M
2023-05-19 32.82 33.09 32.82 33.09 0.0M
2023-05-18 34.29 34.29 33.08 33.08 0.0M
2023-05-17 32.28 34.00 32.28 34.00 0.0M
2023-05-16 32.47 32.67 32.47 32.67 0.0M
2023-05-15 32.21 32.71 32.21 32.70 0.0M
2023-05-12 31.39 31.39 30.97 31.10 0.0M
2023-05-11 32.50 32.50 31.75 31.75 0.0M
2023-05-10 34.00 34.00 33.50 33.50 0.0M
2023-05-09 32.70 32.96 32.70 32.96 0.0M
2023-05-08 32.77 32.83 32.47 32.51 0.0M
2023-05-05 34.44 34.63 34.44 34.63 0.0M
2023-05-04 33.19 33.45 32.97 33.45 0.0M
2023-05-03 32.82 32.82 32.59 32.59 0.0M
2023-05-02 32.42 33.39 32.00 33.39 0.0M
2023-05-01 33.65 33.65 32.13 32.13 0.0M
2023-04-28 34.02 34.02 33.58 33.97 0.0M
2023-04-27 33.38 34.38 33.22 34.38 0.0M
2023-04-26 33.14 34.75 32.68 32.68 0.0M
2023-04-25 31.68 32.45 31.68 32.00 0.0M
2023-04-24 32.47 32.47 31.80 32.02 0.0M
2023-04-21 33.05 33.05 32.32 32.32 0.0M
2023-04-20 34.32 34.32 32.98 32.98 0.0M
2023-04-19 35.42 35.42 34.88 34.88 0.0M
2023-04-18 36.90 36.90 36.57 36.61 0.0M
2023-04-17 36.44 36.44 35.10 35.74 0.0M
2023-04-14 37.33 37.33 35.96 36.78 0.0M
2023-04-13 35.45 36.75 35.45 36.75 0.0M
2023-04-12 35.46 35.46 34.78 34.78 0.0M
2023-04-11 34.72 35.66 34.72 35.46 0.0M
2023-04-10 31.47 33.53 31.47 33.53 0.0M
2023-04-06 31.33 31.76 31.33 31.62 0.0M
2023-04-05 31.90 31.90 31.59 31.59 0.0M
2023-04-04 32.51 32.52 31.92 32.09 0.0M
2023-04-03 32.53 32.53 31.91 32.16 0.0M
2023-03-31 32.00 32.86 32.00 32.86 0.0M
2023-03-30 32.17 32.17 31.81 31.81 0.0M
2023-03-29 31.37 32.00 31.37 32.00 0.0M
2023-03-28 29.85 30.34 29.85 30.34 0.0M
2023-03-27 31.19 31.19 30.00 30.06 0.0M
2023-03-24 31.45 31.57 31.11 31.11 0.0M
2023-03-23 32.00 32.01 32.00 32.01 0.0M
2023-03-22 33.33 33.33 31.03 31.03 0.0M
2023-03-21 32.10 33.08 32.10 33.01 0.0M
2023-03-20 32.60 32.60 31.89 31.91 0.0M
2023-03-17 30.74 31.36 30.49 31.36 0.0M
2023-03-16 28.53 29.01 28.53 29.01 0.0M
2023-03-15 27.83 28.13 27.83 28.09 0.0M
2023-03-14 29.00 29.60 28.34 28.93 0.0M
2023-03-13 25.78 27.75 25.78 27.68 0.0M
2023-03-10 24.00 24.09 23.75 23.79 0.0M
2023-03-09 25.86 25.86 24.28 24.28 0.0M
2023-03-08 26.73 26.73 26.43 26.44 0.0M
2023-03-07 26.64 26.64 26.64 26.64 0.0M
2023-03-06 27.63 27.82 27.20 27.26 0.0M
2023-03-03 27.18 27.28 27.18 27.25 0.0M
2023-03-02 28.06 28.06 28.06 28.06 0.0M
2023-03-01 28.17 28.17 28.17 28.17 0.0M
2023-02-28 28.45 28.45 28.09 28.09 0.0M
2023-02-27 28.22 28.22 27.90 27.90 0.0M
2023-02-24 28.58 28.58 27.55 27.73 0.0M
2023-02-23 28.78 28.78 28.78 28.78 0.0M
2023-02-22 29.01 29.01 28.49 28.49 0.0M
2023-02-21 29.49 29.49 29.20 29.20 0.0M
2023-02-17 29.16 30.38 29.16 30.38 0.0M
2023-02-16 30.10 31.54 29.90 30.14 0.0M
2023-02-15 27.80 30.33 27.80 30.33 0.0M
2023-02-14 27.66 27.84 27.13 27.84 0.0M
2023-02-13 26.41 26.54 26.41 26.54 0.0M
2023-02-10 27.08 27.08 26.38 26.78 0.0M
2023-02-09 29.28 29.28 27.11 27.11 0.0M
2023-02-08 29.76 29.76 29.38 29.38 0.0M
2023-02-07 29.92 30.32 29.04 29.82 0.0M
2023-02-06 29.65 29.82 29.57 29.78 0.0M
2023-02-03 30.58 31.36 30.10 30.25 0.0M
2023-02-02 30.85 32.15 30.75 31.38 0.0M
2023-02-01 28.33 29.93 28.33 29.93 0.0M
2023-01-31 28.70 28.90 28.70 28.80 0.0M
2023-01-30 29.25 29.50 28.30 28.30 0.0M
2023-01-27 28.64 29.68 28.64 29.22 0.0M
2023-01-26 29.19 29.19 28.55 28.86 0.0M
2023-01-25 27.61 28.41 27.61 28.41 0.0M
2023-01-24 28.61 29.02 28.61 28.89 0.0M
2023-01-23 28.60 29.15 28.40 29.10 0.0M
2023-01-20 26.88 27.91 26.88 27.90 0.0M
2023-01-19 25.77 26.50 25.77 26.50 0.0M
2023-01-18 27.86 27.86 25.82 26.09 0.0M
2023-01-17 27.13 27.67 26.95 27.50 0.0M
2023-01-13 24.65 25.46 24.65 25.46 0.0M
2023-01-12 23.00 24.71 22.50 24.71 0.0M
2023-01-11 22.24 22.24 21.96 22.20 0.0M
2023-01-10 21.78 22.20 21.78 22.20 0.0M
2023-01-09 20.69 21.77 20.69 21.22 0.0M
2023-01-06 20.33 20.36 20.33 20.34 0.0M
2023-01-05 20.19 20.19 19.67 20.18 0.0M
2023-01-04 19.44 20.25 19.44 20.16 0.0M
2023-01-03 19.10 19.25 19.00 19.25 0.0M