21Shares Crypto Mid-Cap Index ETP (ALTSUSD)

ALTSUSD
🏛️ 法国 →
18.57
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 9.25 9.07 8.97 9.07 0.0M
2023-12-28 9.14 9.20 9.13 8.93 0.0M
2023-12-27 9.14 9.02 8.26 9.02 0.0M
2023-12-22 8.28 8.28 8.26 8.35 0.0M
2023-12-21 8.02 8.02 8.02 8.15 0.0M
2023-12-20 7.72 7.72 7.72 7.84 0.0M
2023-12-19 7.66 7.66 7.66 7.57 0.0M
2023-12-18 7.40 7.40 7.40 7.40 0.0M
2023-12-15 7.85 7.85 7.85 7.82 0.0M
2023-12-14 7.89 7.96 7.89 7.82 0.0M
2023-12-13 7.52 7.52 7.52 7.74 0.0M
2023-12-12 7.84 7.84 7.83 7.74 0.0M
2023-12-11 7.53 7.56 7.53 7.64 0.0M
2023-12-08 7.53 7.69 7.47 7.69 0.0M
2023-12-07 7.47 7.26 7.20 7.20 0.0M
2023-12-06 7.26 7.18 7.16 7.16 0.0M
2023-12-04 7.18 7.10 7.07 7.10 0.0M
2023-12-01 6.82 6.82 6.82 6.82 0.0M
2023-11-30 6.68 6.69 6.68 6.70 0.0M
2023-11-29 6.73 6.73 6.73 6.68 0.0M
2023-11-28 6.54 6.54 6.54 6.61 0.0M
2023-11-27 6.65 6.65 6.65 6.54 0.0M
2023-11-24 6.68 6.85 6.79 6.85 0.0M
2023-11-23 6.76 6.76 6.76 6.72 0.0M
2023-11-22 6.57 6.57 6.57 6.59 0.0M
2023-11-21 6.89 6.89 6.75 6.88 0.0M
2023-11-20 6.99 7.09 6.99 6.93 0.0M
2023-11-17 6.99 6.80 6.80 6.80 0.0M
2023-11-16 7.41 7.41 7.25 7.25 0.0M
2023-11-15 7.03 7.03 7.03 7.16 0.0M
2023-11-14 7.18 7.18 7.18 7.05 0.0M
2023-11-13 7.26 7.29 7.17 7.21 0.0M
2023-11-10 7.26 7.01 6.93 7.01 0.0M
2023-11-09 7.00 7.24 7.00 7.24 0.0M
2023-11-08 7.00 6.94 6.83 6.94 0.0M
2023-11-06 6.83 6.80 6.80 6.80 0.0M
2023-11-03 6.27 6.28 6.25 6.25 0.0M
2023-11-02 6.27 6.42 6.38 6.42 0.0M
2023-11-01 6.38 6.16 6.14 6.14 0.0M
2023-10-31 6.01 6.01 6.01 6.13 0.0M
2023-10-30 5.91 5.91 5.91 6.07 0.0M
2023-10-27 5.88 5.88 5.88 5.84 0.0M
2023-10-26 6.16 5.93 5.92 5.93 0.0M
2023-10-25 5.87 5.87 5.87 5.92 0.0M
2023-10-24 5.77 5.77 5.77 5.90 0.0M
2023-10-23 5.65 5.65 5.65 5.60 0.0M
2023-10-20 5.36 5.36 5.36 5.43 0.0M
2023-10-19 5.16 5.16 5.16 5.20 0.0M
2023-10-18 5.21 5.23 5.21 5.21 0.0M
2023-10-17 5.26 5.26 5.26 5.23 0.0M
2023-10-16 5.21 5.24 5.21 5.21 0.0M
2023-10-13 5.07 5.07 5.07 5.09 0.0M
2023-10-12 5.05 5.05 5.05 5.06 0.0M
2023-10-11 5.10 5.10 5.10 5.07 0.0M
2023-10-10 5.21 5.21 5.21 5.14 0.0M
2023-10-09 5.36 5.36 5.36 5.21 0.0M
2023-10-06 5.39 5.39 5.39 5.37 0.0M
2023-10-05 5.42 5.42 5.42 5.39 0.0M
2023-10-04 5.46 5.46 5.46 5.44 0.0M
2023-10-03 5.46 5.46 5.46 5.44 0.0M
2023-10-02 5.53 5.53 5.53 5.53 0.0M
2023-09-29 5.24 5.29 5.26 5.29 0.0M
2023-09-28 5.19 5.19 5.19 5.22 0.0M
2023-09-27 5.16 5.16 5.16 5.18 0.0M
2023-09-26 5.17 5.17 5.17 5.16 0.0M
2023-09-25 5.09 5.09 5.09 5.14 0.0M
2023-09-22 5.14 5.14 5.14 5.15 0.0M
2023-09-21 5.22 5.22 5.22 5.13 0.0M
2023-09-20 5.24 5.24 5.24 5.22 0.0M
2023-09-19 5.22 5.22 5.22 5.26 0.0M
2023-09-18 5.15 5.15 5.15 5.25 0.0M
2023-09-15 5.13 5.13 5.13 5.08 0.0M
2023-09-14 5.00 5.00 5.00 5.09 0.0M
2023-09-13 4.96 4.96 4.96 5.02 0.0M
2023-09-12 4.92 4.92 4.92 4.99 0.0M
2023-09-11 5.04 5.04 4.85 4.86 0.0M
2023-09-08 5.18 5.18 5.17 5.12 0.0M
2023-09-07 5.16 5.17 5.16 5.15 0.0M
2023-09-05 5.11 5.13 5.11 5.17 0.0M
2023-09-04 5.14 5.14 5.14 5.09 0.0M
2023-09-01 5.11 5.11 5.10 5.10 0.0M
2023-08-31 5.27 5.27 5.27 5.27 0.0M
2023-08-30 5.34 5.34 5.34 5.24 0.0M
2023-08-29 5.22 5.22 5.22 5.43 0.0M
2023-08-28 5.20 5.20 5.20 5.26 0.0M
2023-08-25 5.19 5.19 5.19 5.22 0.0M
2023-08-23 5.17 5.18 5.17 5.19 0.0M
2023-08-22 5.11 5.11 5.10 5.09 0.0M
2023-08-21 5.22 5.22 5.22 5.05 0.0M
2023-08-18 5.33 5.33 5.33 5.19 0.0M
2023-08-17 5.65 5.65 5.65 5.60 0.0M
2023-08-16 5.73 5.73 5.73 5.69 0.0M
2023-08-15 5.93 5.93 5.93 5.88 0.0M
2023-08-14 5.93 5.93 5.93 5.97 0.0M
2023-08-11 5.95 5.95 5.95 5.92 0.0M
2023-08-10 5.93 5.93 5.93 5.94 0.0M
2023-08-09 6.01 6.01 6.01 6.03 0.0M
2023-08-08 5.88 5.88 5.88 5.95 0.0M
2023-08-07 5.87 5.87 5.87 5.81 0.0M
2023-08-04 6.00 6.00 6.00 5.99 0.0M
2023-08-03 6.06 6.06 6.06 6.04 0.0M
2023-08-02 6.19 6.19 6.19 6.14 0.0M
2023-08-01 6.17 6.17 6.17 6.16 0.0M
2023-07-31 6.27 6.27 6.27 6.20 0.0M
2023-07-28 6.27 6.27 6.27 6.31 0.0M
2023-07-27 6.23 6.23 6.22 6.28 0.0M
2023-07-26 6.13 6.13 6.12 6.17 0.0M
2023-07-25 6.10 6.10 6.10 6.13 0.0M
2023-07-24 6.25 6.25 6.25 6.09 0.0M
2023-07-21 6.46 6.48 6.46 6.46 0.0M
2023-07-20 6.56 6.56 6.56 6.49 0.0M
2023-07-19 6.42 6.42 6.42 6.43 0.0M
2023-07-18 6.26 6.26 6.26 6.25 0.0M
2023-07-17 6.38 6.38 6.35 6.30 0.0M
2023-07-14 6.70 6.70 6.70 6.70 0.0M
2023-07-13 5.52 5.52 5.52 5.66 0.0M
2023-07-12 5.65 5.66 5.65 5.57 0.0M
2023-07-11 5.63 5.65 5.63 5.62 0.0M
2023-07-07 5.47 5.47 5.47 5.48 0.0M
2023-07-06 5.63 5.63 5.63 5.50 0.0M
2023-07-05 5.67 5.67 5.67 5.52 0.0M
2023-07-04 5.69 5.69 5.69 5.69 0.0M
2023-07-03 5.71 5.71 5.71 5.71 0.0M
2023-06-30 5.48 5.48 5.48 5.36 0.0M
2023-06-29 5.25 5.38 5.25 5.33 0.0M
2023-06-28 5.32 5.34 5.32 5.31 0.0M
2023-06-27 5.38 5.38 5.38 5.39 0.0M
2023-06-26 5.43 5.43 5.43 5.43 0.0M
2023-06-23 5.48 5.48 5.48 5.51 0.0M
2023-06-22 5.60 5.60 5.60 5.44 0.0M
2023-06-21 5.51 5.51 5.51 5.51 0.0M
2023-06-20 5.25 5.25 5.25 5.19 0.0M
2023-06-19 5.29 5.29 5.29 5.24 0.0M
2023-06-16 5.18 5.18 5.18 5.11 0.0M
2023-06-15 5.19 5.19 5.19 5.11 0.0M
2023-06-14 5.53 5.53 5.53 5.45 0.0M
2023-06-13 5.44 5.44 5.40 5.37 0.0M
2023-06-12 5.37 5.37 5.37 5.37 0.0M
2023-06-09 5.93 5.93 5.93 6.02 0.0M
2023-06-08 5.99 5.99 5.99 6.02 0.0M
2023-06-07 6.28 6.28 6.28 6.02 0.0M
2023-06-06 6.21 6.21 6.21 6.22 0.0M
2023-06-05 6.65 6.65 6.65 6.44 0.0M
2023-06-02 6.58 6.61 6.58 6.61 0.0M
2023-06-01 6.52 6.52 6.51 6.52 0.0M
2023-05-31 6.61 6.61 6.61 6.58 0.0M
2023-05-30 6.66 6.66 6.66 6.59 0.0M
2023-05-29 6.60 6.60 6.60 6.59 0.0M
2023-05-26 6.35 6.35 6.35 6.42 0.0M
2023-05-25 6.31 6.31 6.31 6.31 0.0M
2023-05-24 6.36 6.36 6.36 6.29 0.0M
2023-05-23 6.45 6.45 6.45 6.47 0.0M
2023-05-22 6.34 6.34 6.34 6.37 0.0M
2023-05-19 6.40 6.40 6.40 6.40 0.0M
2023-05-18 6.38 6.38 6.38 6.42 0.0M
2023-05-17 6.31 6.31 6.31 6.27 0.0M
2023-05-16 6.23 6.23 6.23 6.22 0.0M
2023-05-15 6.31 6.31 6.31 6.29 0.0M
2023-05-12 6.06 6.06 6.03 6.03 0.0M
2023-05-11 6.17 6.17 6.17 6.17 0.0M
2023-05-10 6.15 6.15 6.15 6.15 0.0M
2023-05-09 6.13 6.14 6.13 6.14 0.0M
2023-05-08 6.20 6.20 6.20 6.20 0.0M
2023-05-05 6.53 6.53 6.52 6.52 0.0M
2023-05-04 6.52 6.52 6.52 6.52 0.0M
2023-05-03 6.47 6.47 6.47 6.47 0.0M
2023-05-02 6.49 6.49 6.49 6.49 0.0M
2023-04-28 6.61 6.61 6.61 6.61 0.0M
2023-04-26 6.68 6.68 6.68 6.68 0.0M
2023-04-25 6.47 6.47 6.47 6.47 0.0M
2023-04-24 6.56 6.56 6.56 6.56 0.0M
2023-04-21 6.56 6.56 6.56 6.56 0.0M
2023-04-20 6.81 6.81 6.78 6.78 0.0M
2023-04-19 7.12 7.12 7.12 7.12 0.0M
2023-04-18 7.22 7.22 7.22 7.22 0.0M
2023-04-13 6.77 6.77 6.77 6.77 0.0M
2023-04-12 6.75 6.75 6.75 6.75 0.0M
2023-04-06 6.70 6.70 6.70 6.70 0.0M
2023-04-05 6.78 6.78 6.78 6.78 0.0M
2023-04-04 6.65 6.65 6.65 6.65 0.0M
2023-04-03 6.69 6.69 6.69 6.69 0.0M
2023-03-31 6.77 6.77 6.77 6.77 0.0M
2023-03-30 6.77 6.77 6.77 6.77 0.0M
2023-03-28 6.53 6.53 6.43 6.43 0.0M
2023-03-27 6.62 6.76 6.62 6.76 0.0M
2023-03-24 6.65 6.65 6.65 6.65 0.0M
2023-03-23 6.60 6.60 6.60 6.60 0.0M
2023-03-22 6.80 6.80 6.80 6.80 0.0M
2023-03-21 6.45 6.45 6.45 6.45 0.0M
2023-03-20 6.69 6.69 6.60 6.62 0.0M
2023-03-17 6.49 6.56 6.49 6.56 0.0M
2023-03-16 6.30 6.30 6.30 6.30 0.0M
2023-03-15 6.38 6.38 6.38 6.38 0.0M
2023-03-14 6.20 6.20 6.19 6.19 0.0M
2023-03-13 6.16 6.16 6.16 6.16 0.0M
2023-03-09 6.08 6.08 6.08 6.08 0.0M
2023-03-08 6.08 6.08 6.08 6.08 0.0M
2023-03-07 6.09 6.09 6.09 6.09 0.0M
2023-03-06 6.05 6.05 6.05 6.05 0.0M
2023-03-03 6.19 6.19 6.19 6.19 0.0M
2023-03-02 6.42 6.42 6.42 6.42 0.0M
2023-03-01 6.52 6.52 6.49 6.49 0.0M
2023-02-28 6.46 6.46 6.46 6.46 0.0M
2023-02-27 6.57 6.57 6.57 6.57 0.0M
2023-02-24 6.77 6.77 6.77 6.77 0.0M
2023-02-22 6.69 6.69 6.69 6.69 0.0M
2023-02-21 6.97 6.97 6.97 6.97 0.0M
2023-02-20 6.96 6.96 6.96 6.96 0.0M
2023-02-17 6.73 6.73 6.73 6.73 0.0M
2023-02-15 6.39 6.39 6.39 6.39 0.0M
2023-02-14 6.20 6.20 6.20 6.20 0.0M
2023-02-13 6.37 6.37 6.37 6.37 0.0M
2023-02-10 6.44 6.44 6.44 6.44 0.0M
2023-02-09 6.72 6.72 6.72 6.72 0.0M
2023-02-08 6.88 6.88 6.88 6.88 0.0M
2023-02-07 6.77 6.77 6.77 6.77 0.0M
2023-02-06 6.73 6.73 6.73 6.73 0.0M
2023-02-03 6.67 6.67 6.67 6.67 0.0M
2023-02-01 6.40 6.40 6.40 6.40 0.0M
2023-01-31 6.45 6.45 6.45 6.45 0.0M
2023-01-30 6.59 6.62 6.59 6.62 0.0M
2023-01-27 6.41 6.41 6.41 6.41 0.0M
2023-01-26 6.34 6.40 6.34 6.40 0.0M
2023-01-25 6.22 6.22 6.22 6.22 0.0M
2023-01-24 6.58 6.58 6.58 6.58 0.0M
2023-01-23 6.34 6.34 6.34 6.34 0.0M
2023-01-20 5.92 5.95 5.92 5.95 0.0M
2023-01-19 5.95 5.95 5.92 5.92 0.0M
2023-01-18 6.18 6.18 6.18 6.18 0.0M
2023-01-17 6.18 6.18 6.18 6.18 0.0M
2023-01-13 5.73 5.73 5.73 5.73 0.0M
2023-01-11 5.51 5.51 5.51 5.51 0.0M
2023-01-10 5.43 5.44 5.43 5.44 0.0M
2023-01-06 5.12 5.12 5.12 5.12 0.0M
2023-01-05 5.15 5.15 5.15 5.15 0.0M
2023-01-03 4.99 4.99 4.99 4.99 0.0M
2023-01-02 4.93 4.93 4.93 4.93 0.0M