GraniteShares 2x Long COIN Daily ETF (CONL)

CONL
🏛️ 美国 →
32.32
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 37.67 37.98 33.08 33.94 0.7M
2023-12-28 35.63 38.00 35.16 37.68 0.6M
2023-12-27 34.87 37.92 34.62 37.41 0.5M
2023-12-26 34.37 35.33 32.69 33.60 0.6M
2023-12-22 33.03 35.52 32.40 34.57 0.6M
2023-12-21 32.40 33.04 31.06 32.42 0.3M
2023-12-20 31.60 32.81 30.20 30.66 0.7M
2023-12-19 28.97 30.76 28.45 30.49 0.7M
2023-12-18 26.11 28.75 25.81 28.31 0.3M
2023-12-15 27.97 27.97 26.58 26.88 0.4M
2023-12-14 28.25 28.75 27.26 28.48 0.7M
2023-12-13 24.75 27.60 24.10 27.60 0.7M
2023-12-12 24.79 25.25 23.80 24.73 0.3M
2023-12-11 25.47 25.60 23.74 24.36 0.6M
2023-12-08 23.91 26.70 23.88 26.70 0.4M
2023-12-07 22.58 24.52 22.37 23.95 0.4M
2023-12-06 25.64 25.82 23.42 23.54 0.4M
2023-12-05 24.95 27.07 24.78 25.04 0.7M
2023-12-04 25.98 26.61 24.40 25.29 0.8M
2023-12-01 21.52 23.48 21.38 23.35 0.4M
2023-11-30 21.31 21.59 19.50 21.06 0.4M
2023-11-29 21.99 22.76 21.52 21.93 0.5M
2023-11-28 20.48 22.22 19.87 22.02 0.5M
2023-11-27 18.03 20.30 18.01 19.92 0.5M
2023-11-24 17.15 19.14 17.12 18.85 0.3M
2023-11-22 16.63 17.53 16.00 17.36 0.4M
2023-11-21 16.06 16.61 15.51 16.51 0.4M
2023-11-20 15.44 16.68 15.25 16.64 0.4M
2023-11-17 14.62 15.11 14.11 15.05 0.2M
2023-11-16 14.69 14.78 14.04 14.58 0.3M
2023-11-15 13.95 15.26 13.75 14.86 0.4M
2023-11-14 14.11 14.17 13.04 13.53 0.3M
2023-11-13 13.38 13.74 12.78 13.65 0.2M
2023-11-10 13.97 14.42 13.48 13.71 0.2M
2023-11-09 13.71 15.19 13.37 13.70 0.7M
2023-11-08 12.83 12.90 11.95 12.73 0.2M
2023-11-07 12.24 12.97 11.88 12.89 0.2M
2023-11-06 12.43 12.90 11.84 12.32 0.2M
2023-11-03 11.81 12.70 11.47 12.19 0.2M
2023-11-02 11.35 11.97 11.19 11.94 0.2M
2023-11-01 10.48 10.81 10.20 10.56 0.1M
2023-10-31 9.73 10.44 9.73 10.44 0.1M
2023-10-30 9.42 9.81 9.42 9.76 0.1M
2023-10-27 10.28 10.28 9.14 9.20 0.2M
2023-10-26 10.45 10.87 9.67 9.94 0.2M
2023-10-25 11.87 11.94 10.55 10.64 0.4M
2023-10-24 11.83 13.02 11.30 11.54 0.5M
2023-10-23 10.23 11.22 9.65 10.54 0.3M
2023-10-20 10.00 10.41 9.83 10.03 0.1M
2023-10-19 9.95 10.30 9.67 9.73 0.1M
2023-10-18 10.53 10.74 9.88 9.88 0.1M
2023-10-17 10.02 10.93 10.02 10.62 0.1M
2023-10-16 10.61 10.93 9.86 10.18 0.3M
2023-10-13 10.19 10.19 9.57 9.83 0.1M
2023-10-12 10.57 10.57 10.04 10.16 0.1M
2023-10-11 11.07 11.27 10.30 10.65 0.1M
2023-10-10 10.95 11.60 10.80 11.12 0.1M
2023-10-09 10.50 11.19 10.50 11.02 0.1M
2023-10-06 9.62 10.96 9.62 10.88 0.2M
2023-10-05 9.95 10.19 9.59 10.11 0.2M
2023-10-04 9.83 9.94 9.31 9.88 0.1M
2023-10-03 10.00 10.32 9.57 9.66 0.1M
2023-10-02 10.92 11.16 10.15 10.27 0.2M
2023-09-29 10.53 10.68 10.13 10.22 0.1M
2023-09-28 9.63 10.60 9.54 10.24 0.2M
2023-09-27 9.72 9.89 9.25 9.53 0.1M
2023-09-26 9.52 9.82 9.18 9.32 0.1M
2023-09-25 9.22 9.68 9.15 9.55 0.1M
2023-09-22 10.40 10.40 9.38 9.41 0.1M
2023-09-21 10.12 10.22 9.81 10.13 0.2M
2023-09-20 11.00 11.40 10.58 10.61 0.1M
2023-09-19 11.75 11.78 10.85 10.93 0.2M
2023-09-18 12.15 12.21 11.60 11.67 0.2M
2023-09-15 11.91 12.02 11.31 11.80 0.1M
2023-09-14 11.74 12.20 11.63 12.04 0.3M
2023-09-13 11.73 12.01 11.28 11.32 0.3M
2023-09-12 11.79 12.64 11.50 11.64 0.5M
2023-09-11 11.73 12.03 10.90 11.50 0.2M
2023-09-08 11.73 11.90 11.45 11.82 0.4M
2023-09-07 10.56 11.79 10.45 11.74 0.2M
2023-09-06 10.84 11.34 10.68 10.98 0.3M
2023-09-05 10.95 11.18 10.62 10.87 0.1M
2023-09-01 11.35 11.42 10.79 10.94 0.1M
2023-08-31 12.30 12.38 11.17 11.33 0.2M
2023-08-30 12.18 12.80 11.97 12.20 0.2M
2023-08-29 10.13 12.72 10.07 12.44 0.8M
2023-08-28 10.39 10.39 10.05 10.19 0.1M
2023-08-25 10.27 10.55 9.93 10.30 0.2M
2023-08-24 11.06 11.07 10.12 10.18 0.2M
2023-08-23 10.40 11.11 10.30 11.04 0.2M
2023-08-22 10.87 10.97 10.27 10.43 0.2M
2023-08-21 10.26 10.67 9.90 10.53 0.3M
2023-08-18 9.92 10.53 9.92 10.13 0.2M
2023-08-17 11.36 11.40 10.60 10.61 0.2M
2023-08-16 12.10 12.18 11.12 11.38 0.3M
2023-08-15 11.80 12.24 11.40 11.41 0.1M
2023-08-14 11.60 11.99 11.36 11.77 0.2M
2023-08-11 12.17 12.34 11.71 11.82 0.2M
2023-08-10 12.64 13.49 12.19 12.36 0.4M
2023-08-09 13.59 13.61 12.52 12.56 0.2M
2023-08-08 13.16 13.63 12.64 13.46 0.3M
2023-08-07 13.30 13.30 12.06 12.98 0.3M
2023-08-04 13.68 14.86 13.16 13.30 0.5M
2023-08-03 13.64 14.66 13.60 14.07 0.3M
2023-08-02 14.30 15.18 13.48 14.04 0.3M
2023-08-01 15.27 15.28 13.73 14.87 0.2M
2023-07-31 15.23 16.32 15.23 16.03 0.5M
2023-07-28 15.06 15.55 14.80 15.04 0.3M
2023-07-27 17.04 17.04 14.43 14.59 0.7M
2023-07-26 15.71 16.69 15.71 16.33 0.4M
2023-07-25 16.27 17.00 15.80 15.80 0.4M
2023-07-24 16.15 16.48 15.35 16.11 0.3M
2023-07-21 17.05 17.43 16.08 16.61 0.4M
2023-07-20 18.79 19.45 16.51 16.70 0.6M
2023-07-19 18.31 19.20 17.75 19.02 0.5M
2023-07-18 17.56 18.86 16.96 17.57 0.4M
2023-07-17 17.61 18.84 17.35 17.87 0.5M
2023-07-14 18.17 20.11 16.76 17.82 1.2M
2023-07-13 13.18 18.54 12.77 18.21 1.3M
2023-07-12 14.07 14.07 13.00 13.36 0.6M
2023-07-11 12.18 14.77 12.15 14.11 0.7M
2023-07-10 11.82 12.35 11.28 12.30 0.4M
2023-07-07 11.56 12.31 11.56 11.74 0.3M
2023-07-06 11.62 11.67 10.83 11.66 0.3M
2023-07-05 11.33 12.05 11.22 11.69 0.3M
2023-07-03 10.55 12.22 10.55 12.07 0.3M
2023-06-30 10.76 10.98 9.52 10.24 0.7M
2023-06-29 10.37 10.80 10.10 10.45 0.3M
2023-06-28 9.69 10.84 9.69 10.09 0.7M
2023-06-27 8.62 9.99 8.52 9.92 0.4M
2023-06-26 8.14 9.12 8.14 8.29 0.5M
2023-06-23 7.30 8.30 7.11 8.22 0.4M
2023-06-22 7.70 7.76 6.98 7.46 0.2M
2023-06-21 7.75 7.79 7.33 7.58 0.4M
2023-06-20 7.16 7.54 6.73 7.38 0.3M
2023-06-16 7.08 7.21 6.80 7.10 0.2M
2023-06-15 6.52 6.90 6.24 6.84 0.3M
2023-06-14 6.59 6.94 6.37 6.79 0.2M
2023-06-13 6.41 6.54 6.18 6.53 0.2M
2023-06-12 6.55 6.60 6.10 6.18 0.3M
2023-06-09 7.02 7.47 6.55 6.69 0.2M
2023-06-08 6.50 7.03 6.46 7.00 0.2M
2023-06-07 6.65 6.83 6.42 6.70 0.2M
2023-06-06 5.50 6.53 5.37 6.38 1.3M
2023-06-05 8.78 9.00 7.23 7.79 0.5M
2023-06-02 9.14 9.14 8.51 9.02 0.2M
2023-06-01 8.48 9.39 8.25 8.83 0.1M
2023-05-31 7.96 8.61 7.96 8.57 0.1M
2023-05-30 8.09 8.76 7.97 8.34 0.4M
2023-05-26 7.51 7.87 7.46 7.49 0.4M
2023-05-25 7.83 7.95 7.32 7.50 0.5M
2023-05-24 7.76 7.92 7.45 7.79 0.2M
2023-05-23 8.34 8.79 7.87 7.95 0.4M
2023-05-22 7.55 8.37 7.40 8.37 0.2M
2023-05-19 8.25 8.45 7.48 7.50 0.5M
2023-05-18 8.24 8.50 7.92 8.22 0.1M
2023-05-17 7.66 8.43 7.65 8.39 0.2M
2023-05-16 7.93 8.20 7.63 7.77 0.2M
2023-05-15 7.81 8.41 7.65 8.34 0.3M
2023-05-12 8.35 8.35 7.55 7.67 0.6M
2023-05-11 8.67 8.85 8.19 8.30 0.3M
2023-05-10 8.61 9.00 8.25 8.78 0.4M
2023-05-09 7.82 8.30 7.54 8.28 0.5M
2023-05-08 7.40 8.00 7.17 7.88 0.2M
2023-05-05 7.10 7.96 7.08 7.90 0.3M
2023-05-04 6.09 6.42 5.92 6.21 0.1M
2023-05-03 6.37 6.67 6.04 6.07 0.2M
2023-05-02 6.41 6.72 6.07 6.62 0.1M
2023-05-01 6.96 7.18 6.06 6.39 0.2M
2023-04-28 7.09 7.22 6.82 7.11 0.2M
2023-04-27 7.31 7.48 7.08 7.20 0.2M
2023-04-26 7.94 7.99 7.10 7.14 0.2M
2023-04-25 7.38 7.56 7.10 7.48 0.2M
2023-04-24 8.12 8.14 7.20 7.32 0.2M
2023-04-21 8.66 8.68 8.15 8.22 0.2M
2023-04-20 9.10 9.56 8.46 8.53 0.1M
2023-04-19 9.36 9.69 9.19 9.41 0.1M
2023-04-18 10.66 11.03 9.88 10.03 0.2M
2023-04-17 10.00 10.19 9.51 10.13 0.3M
2023-04-14 10.51 11.03 10.21 10.64 0.1M
2023-04-13 10.66 11.23 10.24 10.42 0.3M
2023-04-12 10.90 11.15 9.83 10.19 0.3M
2023-04-11 10.30 11.25 10.09 10.74 0.5M
2023-04-10 8.78 9.83 8.45 9.83 0.2M
2023-04-06 8.37 9.08 8.14 8.84 0.1M
2023-04-05 9.04 9.16 8.36 8.70 0.1M
2023-04-04 9.54 9.66 8.75 9.06 0.1M
2023-04-03 9.89 10.35 9.12 9.32 0.2M
2023-03-31 9.55 10.42 9.45 10.19 0.2M
2023-03-30 10.01 10.10 9.36 9.46 0.2M
2023-03-29 9.79 10.44 9.39 9.73 0.3M
2023-03-28 9.08 9.43 8.84 9.21 0.1M
2023-03-27 10.20 10.25 8.68 9.13 0.3M
2023-03-24 9.54 10.51 9.38 10.31 0.4M
2023-03-23 8.85 10.91 8.80 10.01 0.7M
2023-03-22 14.66 14.84 12.71 12.72 0.5M
2023-03-21 12.59 14.79 12.54 14.52 0.4M
2023-03-20 12.78 12.80 11.81 12.34 0.5M
2023-03-17 11.15 12.73 10.95 12.28 0.6M
2023-03-16 9.82 10.80 9.60 10.64 0.2M
2023-03-15 9.25 10.25 9.18 9.88 0.6M
2023-03-14 10.06 10.22 9.12 9.48 0.4M
2023-03-13 7.71 9.07 6.99 8.69 0.6M
2023-03-10 8.11 8.12 7.07 7.45 0.4M
2023-03-09 9.50 9.85 8.33 8.53 0.2M
2023-03-08 9.16 10.18 9.05 9.63 0.3M
2023-03-07 9.56 10.01 9.10 9.39 0.4M
2023-03-06 9.97 11.23 9.61 9.62 0.3M
2023-03-03 9.33 10.23 9.30 9.99 0.2M
2023-03-02 9.20 9.85 8.39 9.80 0.3M
2023-03-01 10.16 10.52 9.69 10.04 0.5M
2023-02-28 8.88 10.66 8.88 10.06 0.4M
2023-02-27 8.97 9.19 8.60 8.78 0.4M
2023-02-24 9.16 9.36 8.29 8.65 0.4M
2023-02-23 9.93 10.08 9.04 9.56 0.5M
2023-02-22 9.59 10.75 8.47 9.30 0.5M
2023-02-21 9.85 10.64 9.49 9.51 0.3M
2023-02-17 10.19 10.90 9.41 10.27 0.5M
2023-02-16 10.45 12.23 10.01 10.34 0.5M
2023-02-15 9.18 11.29 9.07 11.27 0.7M
2023-02-14 8.25 9.36 8.06 8.96 0.4M
2023-02-13 8.13 8.49 7.77 8.38 0.4M
2023-02-10 8.76 9.50 8.26 8.49 0.1M
2023-02-09 11.36 11.42 8.97 9.12 0.6M
2023-02-08 12.00 12.68 11.31 11.62 0.4M
2023-02-07 12.55 12.60 11.08 12.11 0.5M
2023-02-06 12.54 13.28 11.87 12.93 0.2M
2023-02-03 12.70 16.42 12.52 12.95 0.6M
2023-02-02 11.62 15.78 11.62 14.81 1.3M
2023-02-01 9.29 11.03 8.77 10.94 0.4M
2023-01-31 8.97 9.65 8.65 9.19 0.3M
2023-01-30 9.60 10.04 8.57 8.68 0.2M
2023-01-27 7.94 10.13 7.94 9.92 0.6M
2023-01-26 8.49 8.58 7.81 8.04 0.3M
2023-01-25 7.70 8.10 7.28 7.98 0.2M
2023-01-24 8.36 8.83 8.15 8.16 0.2M
2023-01-23 8.53 8.88 8.12 8.74 0.3M
2023-01-20 7.49 8.56 7.16 8.56 0.3M
2023-01-19 7.27 7.62 6.98 7.30 0.3M
2023-01-18 8.36 9.11 7.43 7.44 0.4M
2023-01-17 8.21 8.55 7.65 8.37 0.5M
2023-01-13 6.62 7.59 6.47 7.45 0.4M
2023-01-12 6.42 6.95 5.73 6.95 0.3M
2023-01-11 5.76 6.14 5.52 6.12 0.3M
2023-01-10 4.94 6.03 4.94 6.03 0.3M
2023-01-09 4.47 5.25 4.39 5.07 0.3M
2023-01-06 4.18 4.19 3.80 4.12 0.1M
2023-01-05 4.44 4.46 4.02 4.19 0.1M
2023-01-04 4.47 5.15 4.44 5.06 0.3M
2023-01-03 4.80 4.84 4.20 4.24 0.0M