21Shares Future of Crypto Index ETP USD Accumulation (FUTR2)

FUTR2
🏛️ 法国 →
24.06
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
2025-09-26 24.15 24.15 24.15 24.06 0.0M
2025-09-25 24.59 24.65 24.59 24.64 0.0M
2025-09-24 25.34 25.62 25.34 25.63 0.0M
2025-09-23 25.49 25.49 25.49 25.55 0.0M
2025-09-22 25.37 25.37 25.37 25.42 0.0M
2025-09-19 27.84 27.84 27.84 27.38 0.0M
2025-09-18 27.86 27.86 27.86 28.12 0.0M
2025-09-17 27.33 27.33 27.03 26.91 0.0M
2025-09-16 27.20 27.29 27.20 26.97 0.0M
2025-09-15 28.07 28.07 28.07 26.96 0.0M
2025-09-12 27.98 27.98 27.98 26.79 0.0M
2025-09-11 27.51 27.51 27.51 27.24 0.0M
2025-09-10 26.89 26.89 26.89 27.29 0.0M
2025-09-09 27.04 27.14 27.00 26.56 0.0M
2025-09-08 26.30 26.30 26.30 26.92 0.0M
2025-09-05 26.47 26.98 26.47 26.02 0.0M
2025-09-04 26.58 26.58 26.58 25.91 0.0M
2025-09-03 26.00 26.00 26.00 26.99 0.0M
2025-09-02 26.46 26.46 26.46 26.70 0.0M
2025-09-01 25.98 26.20 25.98 25.82 0.0M
2025-08-29 26.74 26.74 26.74 26.12 0.0M
2025-08-28 27.32 27.49 27.19 27.21 0.0M
2025-08-27 27.11 27.14 27.11 27.38 0.0M
2025-08-26 26.31 26.31 26.31 26.75 0.0M
2025-08-25 27.58 27.58 26.89 27.32 0.0M
2025-08-22 26.58 27.50 26.28 27.81 0.0M
2025-08-21 26.76 26.78 26.76 26.47 0.0M
2025-08-20 26.16 26.48 26.16 26.78 0.0M
2025-08-19 26.39 26.64 26.39 26.33 0.0M
2025-08-18 26.50 26.50 26.50 26.77 0.0M
2025-08-15 27.70 27.70 27.66 26.43 0.0M
2025-08-14 28.86 28.86 28.86 27.66 0.0M
2025-08-13 27.96 28.46 27.96 28.19 0.0M
2025-08-12 26.54 26.70 26.54 27.25 0.0M
2025-08-11 27.17 27.17 27.17 26.80 0.0M
2025-08-08 25.31 25.31 25.31 25.19 0.0M
2025-08-07 24.06 24.73 24.06 24.76 0.0M
2025-08-06 23.76 23.76 23.76 23.85 0.0M
2025-08-05 24.03 24.03 24.03 23.56 0.0M
2025-08-04 23.59 23.59 23.59 24.22 0.0M
2025-08-01 24.23 24.23 24.23 23.82 0.0M
2025-07-31 25.75 25.76 25.63 25.18 0.0M
2025-07-30 25.40 25.40 25.40 25.47 0.0M
2025-07-29 25.90 25.90 25.90 25.08 0.0M
2025-07-28 26.39 26.41 26.39 25.84 0.0M
2025-07-25 24.48 24.48 24.48 24.56 0.0M
2025-07-24 24.37 25.50 24.37 25.42 0.0M
2025-07-23 26.12 26.12 26.09 25.36 0.0M
2025-07-22 26.03 26.11 26.03 26.16 0.0M
2025-07-21 26.73 26.85 26.58 26.95 0.0M
2025-07-18 26.89 26.89 26.22 25.48 0.0M
2025-07-17 24.76 25.00 24.75 24.81 0.0M
2025-07-16 24.00 24.08 24.00 24.27 0.0M
2025-07-15 23.08 23.61 23.02 23.30 0.0M
2025-07-14 23.89 24.00 23.89 23.64 0.0M
2025-07-11 22.82 23.30 22.82 23.29 0.0M
2025-07-10 21.44 21.49 21.44 21.43 0.0M
2025-07-09 20.59 20.87 20.59 20.76 0.0M
2025-07-08 19.97 20.23 19.97 20.04 0.0M
2025-07-07 20.14 20.14 20.06 20.14 0.0M
2025-07-04 20.16 20.16 20.01 19.83 0.0M
2025-07-03 20.55 20.79 20.55 20.25 0.0M
2025-07-02 19.55 19.76 19.55 19.84 0.0M
2025-07-01 19.54 19.54 19.54 19.33 0.0M
2025-06-30 19.86 19.90 19.86 19.98 0.0M
2025-06-27 19.43 19.43 19.43 19.36 0.0M
2025-06-26 19.80 19.80 19.75 19.38 0.0M
2025-06-25 19.87 20.01 19.87 19.77 0.0M
2025-06-24 19.72 19.72 19.72 19.72 0.0M
2025-06-23 18.57 18.57 18.47 18.39 0.0M
2025-06-20 19.98 20.37 19.98 19.81 0.0M
2025-06-19 20.26 20.30 20.22 19.97 0.0M
2025-06-18 20.19 20.19 20.19 20.00 0.0M
2025-06-17 20.67 20.67 20.67 20.00 0.0M
2025-06-16 20.94 21.02 20.94 21.00 0.0M
2025-06-13 20.54 20.54 20.54 20.54 0.0M
2025-06-12 21.93 21.93 21.93 21.62 0.0M
2025-06-11 22.75 22.75 22.71 22.81 0.0M
2025-06-10 21.83 21.92 21.83 22.30 0.0M
2025-06-09 20.52 21.12 20.52 21.06 0.0M
2025-06-06 20.12 20.12 20.12 20.62 0.0M
2025-06-05 20.90 20.90 20.90 20.86 0.0M
2025-06-04 21.43 21.43 21.43 21.28 0.0M
2025-06-03 21.26 21.30 21.26 21.67 0.0M
2025-06-02 20.71 20.71 20.71 20.71 0.0M
2025-05-30 21.60 21.64 21.43 21.46 0.0M
2025-05-29 22.58 22.95 22.58 22.31 0.0M
2025-05-28 22.50 22.50 22.50 22.34 0.0M
2025-05-27 22.28 22.72 22.28 22.68 0.0M
2025-05-26 22.44 22.44 22.44 22.31 0.0M
2025-05-23 23.22 23.49 22.78 22.80 0.0M
2025-05-22 22.84 23.35 22.84 23.37 0.0M
2025-05-21 22.42 22.52 22.16 22.42 0.0M
2025-05-20 22.12 22.12 22.12 21.74 0.0M
2025-05-19 21.17 21.17 21.17 21.51 0.0M
2025-05-16 22.47 22.73 22.47 22.56 0.0M
2025-05-15 22.35 22.35 22.35 22.13 0.0M
2025-05-14 23.41 24.03 23.41 22.79 0.0M
2025-05-13 22.36 22.50 22.36 22.70 0.0M
2025-05-12 22.50 23.50 22.50 22.85 0.0M
2025-05-09 21.90 22.60 21.73 21.57 0.0M
2025-05-08 20.50 20.50 19.60 20.08 0.0M
2025-05-07 18.47 18.47 18.47 18.43 0.0M
2025-05-06 18.34 18.34 17.95 18.06 0.0M
2025-05-05 18.58 18.58 18.58 18.29 0.0M
2025-05-02 19.08 19.08 19.03 19.09 0.0M
2025-04-30 18.71 18.71 18.71 18.43 0.0M
2025-04-29 18.99 19.05 18.99 18.89 0.0M
2025-04-28 19.13 19.13 19.13 18.61 0.0M
2025-04-25 19.12 19.12 19.12 19.30 0.0M
2025-04-24 18.43 18.43 18.30 18.95 0.0M
2025-04-23 18.58 18.85 18.58 18.42 0.0M
2025-04-22 16.83 17.97 16.83 17.74 0.0M
2025-04-17 16.44 16.44 16.44 16.26 0.0M
2025-04-16 16.11 16.15 16.11 16.40 0.0M
2025-04-15 16.73 16.73 16.73 16.61 0.0M
2025-04-14 16.50 16.50 16.50 16.69 0.0M
2025-04-11 16.05 16.05 15.87 16.16 0.0M
2025-04-10 16.52 16.52 16.52 15.79 0.0M
2025-04-09 15.37 15.37 15.37 15.38 0.0M
2025-04-08 15.99 16.03 15.98 15.80 0.0M
2025-04-07 15.69 15.69 15.69 15.69 0.0M
2025-04-04 17.35 17.49 17.35 17.52 0.0M
2025-04-03 17.22 17.22 17.22 16.93 0.0M
2025-04-02 18.20 18.20 18.20 18.64 0.0M
2025-04-01 18.80 18.80 18.80 18.80 0.0M
2025-03-31 17.96 17.96 17.96 18.33 0.0M
2025-03-28 19.10 19.10 18.90 18.66 0.0M
2025-03-27 20.11 20.11 20.11 19.91 0.0M
2025-03-26 20.38 20.38 20.35 19.91 0.0M
2025-03-25 19.91 19.91 19.91 20.10 0.0M
2025-03-24 19.98 20.20 19.98 20.03 0.0M
2025-03-21 18.98 18.98 18.77 18.83 0.0M
2025-03-20 19.29 19.29 19.29 18.95 0.0M
2025-03-19 18.61 19.27 18.61 19.26 0.0M
2025-03-18 18.48 18.48 18.48 18.17 0.0M
2025-03-17 18.60 18.60 18.60 18.59 0.0M
2025-03-14 18.36 18.97 18.36 18.85 0.0M
2025-03-13 18.32 18.39 18.32 17.97 0.0M
2025-03-12 18.29 18.73 18.29 18.07 0.0M
2025-03-11 17.89 17.89 17.89 18.12 0.0M
2025-03-10 19.01 19.33 19.01 18.28 0.0M
2025-03-07 20.73 20.73 20.73 20.39 0.0M
2025-03-06 21.49 21.64 21.49 21.01 0.0M
2025-03-05 21.40 21.40 21.15 20.64 0.0M
2025-03-04 20.50 20.50 20.12 19.54 0.0M
2025-03-03 23.03 23.03 22.90 22.25 0.0M
2025-02-28 19.92 21.02 19.92 21.07 0.0M
2025-02-27 21.80 21.80 21.80 21.58 0.0M
2025-02-26 22.05 22.05 21.67 21.69 0.0M
2025-02-25 21.63 21.63 21.60 21.22 0.0M
2025-02-24 23.94 23.94 23.94 23.48 0.0M
2025-02-21 25.29 25.62 25.14 25.04 0.0M
2025-02-20 24.67 24.67 24.67 24.75 0.0M
2025-02-19 24.44 24.71 24.44 24.61 0.0M
2025-02-18 24.26 24.26 24.10 23.98 0.0M
2025-02-17 24.67 25.56 24.67 24.81 0.0M
2025-02-14 25.19 25.39 25.19 25.35 0.0M
2025-02-13 25.05 25.05 25.05 24.62 0.0M
2025-02-12 24.85 24.85 24.85 24.63 0.0M
2025-02-11 26.03 26.03 26.03 25.24 0.0M
2025-02-10 25.50 25.50 25.50 25.24 0.0M
2025-02-07 24.81 25.40 24.81 25.29 0.0M
2025-02-06 25.65 25.97 25.65 24.74 0.0M
2025-02-05 25.64 25.64 25.64 25.39 0.0M
2025-02-04 25.36 26.19 25.36 26.16 0.0M
2025-02-03 24.95 25.86 24.95 26.08 0.0M
2025-01-31 29.89 30.52 29.89 30.73 0.0M
2025-01-30 29.68 30.25 29.68 30.24 0.0M
2025-01-29 29.21 29.21 29.21 28.55 0.0M
2025-01-28 29.34 30.80 29.34 29.02 0.0M
2025-01-27 28.64 28.64 28.64 28.64 0.0M
2025-01-24 31.12 31.42 31.06 31.25 0.0M
2025-01-23 31.10 31.10 31.10 31.14 0.0M
2025-01-22 31.28 31.28 30.90 31.02 0.0M
2025-01-21 30.21 31.36 30.21 31.26 0.0M
2025-01-20 32.49 32.94 32.38 31.49 0.0M
2025-01-17 31.88 32.49 31.88 32.57 0.0M
2025-01-16 30.70 31.25 30.52 31.31 0.0M
2025-01-15 29.71 30.70 29.71 30.92 0.0M
2025-01-14 29.17 29.17 29.17 29.17 0.0M
2025-01-13 27.91 27.91 27.91 27.91 0.0M
2025-01-10 29.70 29.70 29.63 29.63 0.0M
2025-01-08 29.64 29.98 29.98 29.98 0.0M
2025-01-07 29.92 32.53 32.53 32.53 0.0M
2025-01-06 32.71 33.46 32.45 33.46 0.0M
2025-01-03 32.84 31.94 31.81 31.94 0.0M
2025-01-02 30.86 31.92 30.70 31.92 0.0M