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
2024-12-31 69.05 69.38 66.25 66.86 0.0M
2024-12-30 68.00 68.50 65.86 67.89 0.1M
2024-12-27 91.57 91.57 87.81 88.47 0.0M
2024-12-26 91.22 91.61 90.28 90.78 0.0M
2024-12-24 90.40 93.87 90.40 93.32 0.0M
2024-12-23 90.18 90.38 87.69 87.69 0.0M
2024-12-20 90.00 92.96 90.00 91.51 0.0M
2024-12-19 98.49 98.70 91.11 91.37 0.0M
2024-12-18 103.11 103.11 95.40 95.40 0.0M
2024-12-17 105.83 105.83 103.50 104.69 0.0M
2024-12-16 102.25 106.93 101.19 104.38 0.0M
2024-12-13 99.65 100.09 98.45 99.30 0.0M
2024-12-12 101.00 101.66 98.54 98.54 0.0M
2024-12-11 98.45 100.07 98.25 99.78 0.0M
2024-12-10 99.05 99.05 94.24 95.81 0.0M
2024-12-09 103.08 103.26 97.35 97.35 0.0M
2024-12-06 101.52 106.03 101.44 104.58 0.0M
2024-12-05 106.06 106.71 100.00 100.03 0.0M
2024-12-04 97.42 101.79 97.19 101.60 0.0M
2024-12-03 95.48 97.05 95.48 97.05 0.0M
2024-12-02 99.10 99.20 96.03 96.97 0.0M
2024-11-29 99.90 102.10 99.50 99.90 0.0M
2024-11-27 94.55 99.24 94.55 98.59 0.0M
2024-11-26 93.02 95.91 91.11 91.24 0.0M
2024-11-25 99.69 99.69 95.61 96.42 0.0M
2024-11-22 95.90 100.08 94.35 99.53 0.0M
2024-11-21 99.01 99.19 94.06 95.76 0.0M
2024-11-20 96.63 96.63 93.85 94.67 0.0M
2024-11-19 91.23 95.20 91.23 93.68 0.0M
2024-11-18 91.28 93.42 89.74 91.26 0.0M
2024-11-15 90.35 91.66 87.86 91.66 0.0M
2024-11-14 93.59 93.59 88.33 88.34 0.0M
2024-11-13 95.97 96.72 91.01 91.49 0.0M
2024-11-12 91.67 96.19 91.67 95.80 0.0M
2024-11-11 90.22 96.16 90.22 95.43 0.0M
2024-11-08 82.69 83.56 81.63 83.19 0.0M
2024-11-07 79.92 83.50 79.92 83.14 0.0M
2024-11-06 77.91 81.43 77.00 81.36 0.0M
2024-11-05 70.28 72.17 70.28 71.16 0.0M
2024-11-04 69.96 69.96 68.19 68.19 0.0M
2024-11-01 71.54 71.54 70.33 70.55 0.0M
2024-10-31 74.99 74.99 71.32 71.32 0.0M
2024-10-30 76.16 77.20 75.69 75.69 0.0M
2024-10-29 77.66 78.13 77.15 77.45 0.0M
2024-10-28 72.14 75.86 72.11 74.88 0.0M
2024-10-25 72.99 73.13 71.02 71.02 0.0M
2024-10-24 72.51 72.75 71.56 72.60 0.0M
2024-10-23 71.83 71.83 70.03 70.90 0.0M
2024-10-22 72.47 73.39 72.23 72.91 0.0M
2024-10-21 71.71 73.13 70.66 72.97 0.0M
2024-10-18 70.82 73.00 70.82 72.25 0.0M
2024-10-17 69.56 69.56 69.46 69.46 0.0M
2024-10-16 70.78 71.08 70.78 71.01 0.0M
2024-10-15 67.99 68.13 67.99 68.13 0.0M
2024-10-14 66.56 67.80 66.40 67.76 0.0M
2024-10-11 62.65 64.50 62.65 64.50 0.0M
2024-10-10 61.56 61.95 60.99 60.99 0.0M
2024-10-09 63.11 63.11 61.88 61.88 0.0M
2024-10-08 63.64 63.64 63.10 63.33 0.0M
2024-10-07 65.01 65.31 63.53 64.29 0.0M
2024-10-04 63.86 65.00 63.33 64.55 0.0M
2024-10-03 62.30 62.94 62.30 62.94 0.0M
2024-10-02 62.85 63.72 62.29 62.29 0.0M
2024-10-01 65.00 65.01 62.75 62.97 0.0M
2024-09-30 66.47 66.47 65.37 65.37 0.0M
2024-09-27 69.00 69.00 68.15 68.15 0.0M
2024-09-26 67.15 68.79 67.15 68.02 0.0M
2024-09-25 66.24 66.63 64.91 64.91 0.0M
2024-09-24 64.39 66.11 64.39 65.92 0.0M
2024-09-23 63.23 64.19 63.22 63.69 0.0M
2024-09-20 62.99 63.20 62.70 62.85 0.0M
2024-09-19 64.05 64.05 63.19 63.19 0.0M
2024-09-18 61.26 61.33 60.90 60.90 0.0M
2024-09-17 60.86 60.86 60.86 60.86 0.0M
2024-09-16 59.38 59.50 59.02 59.17 0.0M
2024-09-13 59.96 61.36 59.96 61.10 0.0M
2024-09-12 59.37 59.86 59.37 59.78 0.0M
2024-09-11 57.48 59.62 57.48 59.54 0.0M
2024-09-10 58.32 59.68 57.58 59.33 0.0M
2024-09-09 55.56 57.96 55.56 57.96 0.0M
2024-09-06 56.89 56.89 53.97 54.22 0.0M
2024-09-05 57.22 57.22 56.79 57.04 0.0M
2024-09-04 56.03 57.88 55.97 57.23 0.0M
2024-09-03 59.67 59.67 57.22 57.59 0.0M
2024-08-30 61.24 61.24 60.76 60.76 0.0M
2024-08-29 63.00 63.80 61.65 61.65 0.0M
2024-08-28 61.26 61.26 60.97 60.97 0.0M
2024-08-27 64.94 64.94 64.03 64.13 0.0M
2024-08-26 66.30 66.30 66.30 66.30 0.0M
2024-08-23 65.00 67.13 64.00 66.91 0.0M
2024-08-22 64.79 64.79 63.32 63.62 0.0M
2024-08-21 62.93 65.18 62.71 65.15 0.0M
2024-08-20 64.00 64.00 62.43 62.87 0.0M
2024-08-19 61.22 62.07 61.22 61.98 0.0M
2024-08-16 60.32 61.82 60.32 61.82 0.0M
2024-08-15 61.60 61.70 59.02 59.02 0.0M
2024-08-14 59.80 59.80 59.43 59.52 0.0M
2024-08-13 60.22 60.74 60.22 60.74 0.0M
2024-08-12 60.87 60.87 59.63 59.63 0.0M
2024-08-09 60.96 61.70 60.96 61.70 0.0M
2024-08-08 58.35 61.25 58.35 61.25 0.0M
2024-08-07 60.50 60.50 56.19 56.25 0.0M
2024-08-06 56.61 59.40 56.61 59.40 0.0M
2024-08-05 51.49 57.76 51.49 56.38 0.0M
2024-08-02 66.45 67.05 63.34 63.80 0.0M
2024-08-01 69.88 69.88 65.55 66.38 0.0M
2024-07-31 70.99 70.99 70.00 70.00 0.0M
2024-07-30 71.09 71.09 68.69 68.88 0.0M
2024-07-29 75.12 75.24 71.03 71.41 0.0M
2024-07-26 73.46 73.46 72.28 72.85 0.0M
2024-07-25 69.22 71.07 68.66 69.36 0.0M
2024-07-24 75.00 75.05 72.04 72.66 0.0M
2024-07-23 76.40 76.40 74.67 74.67 0.0M
2024-07-22 77.73 78.16 75.20 77.95 0.0M
2024-07-19 73.98 76.99 73.98 76.91 0.0M
2024-07-18 74.76 74.76 72.30 72.30 0.0M
2024-07-17 77.30 77.30 75.23 76.62 0.0M
2024-07-16 75.96 78.76 74.81 78.76 0.0M
2024-07-15 72.06 75.74 72.06 75.58 0.0M
2024-07-12 67.32 68.07 66.98 67.66 0.0M
2024-07-11 67.51 68.30 65.35 65.54 0.0M
2024-07-10 66.69 66.69 66.04 66.04 0.0M
2024-07-09 66.74 67.21 66.14 66.66 0.0M
2024-07-08 68.42 68.98 67.16 67.81 0.0M
2024-07-05 64.41 67.59 64.41 67.59 0.0M
2024-07-03 69.02 69.27 68.54 69.27 0.0M
2024-07-02 70.50 70.77 69.46 70.22 0.0M
2024-07-01 68.92 71.69 68.92 71.29 0.0M
2024-06-28 66.40 66.69 66.40 66.69 0.0M
2024-06-27 68.43 69.12 67.95 67.95 0.0M
2024-06-26 70.29 70.29 68.21 68.52 0.0M
2024-06-25 69.78 70.04 68.68 69.62 0.0M
2024-06-24 67.03 67.80 65.50 65.65 0.0M
2024-06-21 70.78 70.78 69.49 69.89 0.0M
2024-06-20 72.56 73.37 71.56 72.12 0.0M
2024-06-18 71.18 71.73 71.17 71.46 0.0M
2024-06-17 69.78 73.78 69.78 73.52 0.0M
2024-06-14 72.00 72.00 70.06 70.77 0.0M
2024-06-13 72.13 73.00 71.24 71.72 0.0M
2024-06-12 72.15 73.72 71.27 71.75 0.0M
2024-06-11 67.66 69.50 66.41 69.41 0.0M
2024-06-10 69.58 70.67 68.91 70.59 0.0M
2024-06-07 71.14 73.48 70.00 70.13 0.0M
2024-06-06 70.69 72.98 70.69 72.36 0.0M
2024-06-05 70.21 70.98 69.50 70.98 0.0M
2024-06-04 68.92 70.26 68.87 70.01 0.0M
2024-06-03 68.84 69.01 66.93 67.60 0.0M
2024-05-31 65.37 66.37 65.10 66.37 0.0M
2024-05-30 68.21 69.50 67.70 68.04 0.0M
2024-05-29 67.11 67.11 67.09 67.09 0.0M
2024-05-28 68.00 68.59 67.81 67.81 0.0M
2024-05-24 68.27 68.85 68.27 68.85 0.0M
2024-05-23 66.65 67.65 65.69 66.20 0.0M
2024-05-22 69.35 70.84 69.01 69.26 0.0M
2024-05-21 69.65 69.88 68.60 68.92 0.0M
2024-05-20 65.45 69.47 65.18 69.09 0.0M
2024-05-17 65.80 66.14 65.20 65.20 0.0M
2024-05-16 64.70 65.30 64.03 64.10 0.0M
2024-05-15 62.75 65.00 62.17 64.71 0.0M
2024-05-14 60.18 60.54 60.00 60.15 0.0M
2024-05-13 60.72 61.91 60.72 61.10 0.0M
2024-05-10 62.70 62.70 59.63 59.63 0.0M
2024-05-09 61.14 61.93 61.14 61.93 0.0M
2024-05-08 61.61 61.61 61.58 61.58 0.0M
2024-05-07 63.80 64.27 62.79 62.79 0.0M
2024-05-06 64.77 64.78 63.80 64.32 0.0M
2024-05-03 61.05 61.77 61.05 61.77 0.0M
2024-05-02 58.35 60.35 58.35 60.35 0.0M
2024-05-01 57.57 58.81 56.12 57.00 0.0M
2024-04-30 61.05 61.65 58.80 58.80 0.0M
2024-04-29 62.50 63.94 62.39 62.89 0.0M
2024-04-26 64.06 65.37 64.06 65.00 0.0M
2024-04-25 63.55 65.49 63.55 65.20 0.0M
2024-04-24 67.29 67.95 65.27 65.41 0.0M
2024-04-23 65.49 67.74 65.49 67.74 0.0M
2024-04-22 64.15 65.70 63.41 65.51 0.0M
2024-04-19 61.83 62.71 61.37 62.26 0.0M
2024-04-18 59.71 62.25 59.60 60.84 0.0M
2024-04-17 59.15 59.15 57.46 58.62 0.0M
2024-04-16 60.05 60.05 57.95 59.61 0.0M
2024-04-15 63.74 63.74 59.68 59.92 0.0M
2024-04-12 64.33 64.75 62.89 63.99 0.0M
2024-04-11 66.67 67.64 66.67 67.50 0.0M
2024-04-10 64.76 66.60 64.20 66.60 0.0M
2024-04-09 67.28 67.67 65.83 65.91 0.0M
2024-04-08 70.68 70.68 68.19 68.76 0.0M
2024-04-05 66.05 66.86 66.05 66.29 0.0M
2024-04-04 68.11 68.67 67.30 67.33 0.0M
2024-04-03 66.40 67.01 66.40 66.47 0.0M
2024-04-02 66.91 67.39 65.78 66.93 0.0M
2024-04-01 72.30 72.90 70.04 70.51 0.0M
2024-03-28 74.14 75.00 73.08 73.51 0.0M
2024-03-27 74.78 74.78 71.49 72.25 0.0M
2024-03-26 74.52 74.52 72.05 72.66 0.0M
2024-03-25 70.15 74.52 70.15 74.26 0.0M
2024-03-22 68.25 68.25 66.82 67.12 0.0M
2024-03-21 71.10 71.71 69.49 69.99 0.0M
2024-03-20 64.20 69.46 64.20 69.35 0.0M
2024-03-19 63.23 65.38 61.28 64.72 0.1M
2024-03-18 67.62 68.00 66.00 66.95 0.0M
2024-03-15 64.67 69.00 64.67 68.26 0.0M
2024-03-14 70.03 70.03 66.12 66.12 0.0M
2024-03-13 70.56 72.05 70.31 71.13 0.0M
2024-03-12 70.74 70.74 68.00 70.10 0.0M
2024-03-11 75.06 75.06 70.03 70.67 0.0M
2024-03-08 69.48 72.94 68.75 71.70 0.0M
2024-03-07 68.43 68.90 66.93 68.74 0.0M
2024-03-06 67.97 68.99 66.35 68.15 0.0M
2024-03-05 68.88 70.34 61.06 63.21 0.0M
2024-03-04 70.10 70.99 68.42 69.36 0.0M
2024-03-01 66.68 67.99 64.73 67.69 0.0M
2024-02-29 70.10 70.10 63.78 66.01 0.0M
2024-02-28 71.11 72.05 66.70 67.78 0.0M
2024-02-27 69.52 69.88 66.50 66.75 0.0M
2024-02-26 59.23 65.94 59.23 65.55 0.0M
2024-02-23 59.23 59.23 58.06 58.06 0.0M
2024-02-22 58.90 60.27 58.86 60.27 0.0M
2024-02-21 58.51 59.37 57.51 58.20 0.0M
2024-02-20 63.06 63.06 58.89 60.70 0.0M
2024-02-16 62.45 63.75 61.52 62.46 0.0M
2024-02-15 64.38 64.70 61.47 62.08 0.0M
2024-02-14 61.48 62.85 61.18 62.77 0.0M
2024-02-13 56.35 57.89 55.45 57.03 0.0M
2024-02-12 55.72 59.71 55.72 59.46 0.0M
2024-02-09 54.17 55.64 53.56 55.23 0.0M
2024-02-08 48.49 50.85 48.49 50.85 0.0M
2024-02-07 46.44 47.65 45.50 47.65 0.0M
2024-02-06 45.33 46.39 45.33 46.07 0.0M
2024-02-05 47.15 47.15 44.88 44.88 0.0M
2024-02-02 46.62 47.08 46.27 46.44 0.0M
2024-02-01 46.66 47.28 46.23 47.28 0.0M
2024-01-31 47.77 48.13 46.49 46.49 0.0M
2024-01-30 48.29 48.40 47.41 48.04 0.0M
2024-01-29 46.85 48.83 46.12 47.80 0.0M
2024-01-26 45.51 46.50 44.91 46.20 0.0M
2024-01-25 43.09 43.68 43.00 43.68 0.0M
2024-01-24 44.32 44.32 42.68 42.98 0.0M
2024-01-23 42.82 43.57 42.69 42.81 0.0M
2024-01-22 43.74 44.74 43.28 43.88 0.0M
2024-01-19 43.97 44.69 42.51 44.37 0.0M
2024-01-18 46.54 46.56 43.74 44.16 0.0M
2024-01-17 46.28 46.54 45.65 46.54 0.0M
2024-01-16 47.68 47.94 45.96 47.43 0.0M
2024-01-12 52.45 52.45 48.23 48.40 0.0M
2024-01-11 58.28 59.00 51.09 53.09 0.1M
2024-01-10 53.79 57.93 52.50 54.70 0.0M
2024-01-09 55.89 56.24 54.41 55.93 0.0M
2024-01-08 54.18 56.23 52.39 56.08 0.0M
2024-01-05 53.63 57.23 51.56 52.64 0.0M
2024-01-04 53.03 55.32 53.03 54.21 0.0M
2024-01-03 50.39 53.05 50.00 51.93 0.0M
2024-01-02 58.74 58.74 54.22 54.35 0.0M