SPDR Galaxy Digital Asset Ecosystem ETF (DECO)

DECO
🏛️ 美国 →
46.59
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 46.15 46.59 46.15 46.59 0.0M
2025-09-25 46.02 46.57 46.02 46.57 0.0M
2025-09-24 48.72 48.72 48.22 48.22 0.0M
2025-09-23 49.05 49.05 47.74 47.74 0.0M
2025-09-22 47.23 48.49 47.23 48.49 0.0M
2025-09-19 48.41 48.41 48.08 48.08 0.0M
2025-09-18 48.46 48.56 48.30 48.30 0.0M
2025-09-17 46.39 46.97 46.39 46.97 0.0M
2025-09-16 46.07 46.60 46.07 46.60 0.0M
2025-09-15 45.16 45.25 44.86 45.25 0.0M
2025-09-12 44.33 44.33 44.33 44.33 0.0M
2025-09-11 43.93 43.93 43.44 43.44 0.0M
2025-09-10 42.73 42.90 42.73 42.90 0.0M
2025-09-09 39.79 41.17 39.79 41.09 0.0M
2025-09-08 39.18 39.18 39.18 39.18 0.0M
2025-09-05 38.82 38.82 38.82 38.82 0.0M
2025-09-04 38.57 38.57 38.57 38.57 0.0M
2025-09-03 39.68 39.68 39.01 39.01 0.0M
2025-09-02 38.99 39.25 38.99 39.25 0.0M
2025-08-29 39.07 39.07 39.07 39.07 0.0M
2025-08-28 39.61 39.67 39.30 39.30 0.0M
2025-08-27 39.34 39.34 39.04 39.04 0.0M
2025-08-26 37.97 38.98 37.97 38.98 0.0M
2025-08-25 38.31 38.51 38.19 38.19 0.0M
2025-08-22 38.66 38.66 38.66 38.66 0.0M
2025-08-21 37.49 37.49 37.49 37.49 0.0M
2025-08-20 36.94 37.98 36.94 37.98 0.0M
2025-08-19 38.05 38.05 37.88 37.88 0.0M
2025-08-18 38.13 38.92 38.13 38.92 0.0M
2025-08-15 38.01 38.01 38.01 38.01 0.0M
2025-08-14 37.74 38.36 37.74 38.36 0.0M
2025-08-13 38.06 38.31 38.04 38.31 0.0M
2025-08-12 38.50 38.80 38.28 38.80 0.0M
2025-08-11 38.80 38.80 38.15 38.15 0.0M
2025-08-08 37.91 38.09 37.77 38.02 0.0M
2025-08-07 38.21 38.21 38.21 38.21 0.0M
2025-08-06 37.86 37.94 37.86 37.94 0.0M
2025-08-05 37.38 37.38 37.38 37.38 0.0M
2025-08-04 36.76 37.60 36.76 37.60 0.0M
2025-08-01 36.35 36.35 36.35 36.35 0.0M
2025-07-31 39.27 39.96 38.50 38.51 0.0M
2025-07-30 38.71 38.75 37.92 38.26 0.0M
2025-07-29 38.37 38.41 38.37 38.41 0.0M
2025-07-28 39.21 39.23 39.04 39.23 0.0M
2025-07-25 39.25 39.25 39.25 39.25 0.0M
2025-07-24 39.47 39.59 39.30 39.35 0.0M
2025-07-23 38.65 39.20 38.65 39.20 0.0M
2025-07-22 38.47 39.19 38.46 39.18 0.0M
2025-07-21 39.32 39.70 38.36 38.36 0.0M
2025-07-18 38.58 38.58 38.32 38.32 0.0M
2025-07-17 38.33 38.46 38.33 38.46 0.0M
2025-07-16 37.99 37.99 37.66 37.94 0.0M
2025-07-15 37.25 37.25 37.25 37.25 0.0M
2025-07-14 37.33 37.71 37.33 37.71 0.0M
2025-07-11 36.79 36.79 36.79 36.79 0.0M
2025-07-10 37.27 37.27 37.27 37.27 0.0M
2025-07-09 37.08 37.08 37.08 37.08 0.0M
2025-07-08 37.44 37.44 36.64 36.66 0.0M
2025-07-07 35.94 37.15 35.94 36.89 0.0M
2025-07-03 38.65 38.76 38.65 38.76 0.0M
2025-07-02 37.57 38.19 37.52 38.19 0.0M
2025-07-01 37.55 37.55 37.49 37.49 0.0M
2025-06-30 36.14 37.55 36.14 37.55 0.0M
2025-06-27 35.31 35.31 35.31 35.31 0.0M
2025-06-26 35.15 35.15 35.15 35.15 0.0M
2025-06-25 32.79 32.79 32.79 32.79 0.0M
2025-06-24 32.02 32.47 32.02 32.47 0.0M
2025-06-23 30.95 30.95 30.83 30.83 0.0M
2025-06-20 31.99 31.99 31.25 31.25 0.0M
2025-06-18 31.40 31.40 31.40 31.40 0.0M
2025-06-17 31.11 31.11 31.11 31.11 0.0M
2025-06-16 32.05 32.05 32.05 32.05 0.0M
2025-06-13 31.01 31.01 31.01 31.01 0.0M
2025-06-12 31.89 31.89 31.89 31.89 0.0M
2025-06-11 32.21 32.21 32.21 32.21 0.0M
2025-06-10 32.70 32.70 32.70 32.70 0.0M
2025-06-09 32.60 32.69 32.60 32.69 0.0M
2025-06-06 31.40 31.83 31.40 31.66 0.0M
2025-06-05 31.67 31.70 30.55 30.55 0.0M
2025-06-04 30.77 31.53 30.77 31.48 0.0M
2025-06-03 30.83 30.83 30.79 30.82 0.0M
2025-06-02 29.88 29.88 29.88 29.88 0.0M
2025-05-30 29.46 29.46 29.46 29.46 0.0M
2025-05-29 29.70 29.70 29.70 29.70 0.0M
2025-05-28 30.05 30.05 30.05 30.05 0.0M
2025-05-27 31.00 31.00 30.88 30.97 0.0M
2025-05-23 30.14 30.14 30.14 30.14 0.0M
2025-05-22 30.82 30.82 30.74 30.74 0.0M
2025-05-21 30.59 30.59 30.02 30.32 0.0M
2025-05-20 30.42 30.59 30.42 30.59 0.0M
2025-05-19 30.46 30.54 30.46 30.54 0.0M
2025-05-16 30.38 30.38 30.38 30.38 0.0M
2025-05-15 29.15 29.16 29.15 29.16 0.0M
2025-05-14 29.64 29.75 29.52 29.55 0.0M
2025-05-13 29.14 29.69 29.14 29.69 0.0M
2025-05-12 28.47 28.56 28.17 28.27 0.0M
2025-05-09 27.22 27.22 27.22 27.22 0.0M
2025-05-08 27.23 27.49 27.23 27.49 0.0M
2025-05-07 26.37 26.41 26.26 26.41 0.0M
2025-05-06 26.06 26.33 26.06 26.33 0.0M
2025-05-05 26.22 26.22 26.22 26.22 0.0M
2025-05-02 26.77 26.77 26.77 26.77 0.0M
2025-05-01 26.41 26.41 26.41 26.41 0.0M
2025-04-30 25.29 25.51 25.29 25.51 0.0M
2025-04-29 25.98 25.98 25.98 25.98 0.0M
2025-04-28 25.53 25.89 25.29 25.89 0.0M
2025-04-25 25.88 26.24 25.88 26.24 0.0M
2025-04-24 25.62 25.62 25.57 25.60 0.0M
2025-04-23 24.88 24.90 24.75 24.75 0.0M
2025-04-22 23.68 24.00 23.61 24.00 0.0M
2025-04-21 22.14 22.28 22.14 22.28 0.0M
2025-04-17 22.78 22.78 22.78 22.78 0.0M
2025-04-16 22.53 22.53 22.53 22.53 0.0M
2025-04-15 23.62 23.62 23.03 23.03 0.0M
2025-04-14 23.62 23.62 23.62 23.62 0.0M
2025-04-11 23.42 23.42 23.42 23.42 0.0M
2025-04-10 22.53 22.88 22.53 22.88 0.0M
2025-04-09 21.44 24.42 21.44 24.42 0.0M
2025-04-08 21.05 21.05 21.05 21.05 0.0M
2025-04-07 22.13 22.13 22.13 22.13 0.0M
2025-04-04 22.24 22.24 20.76 21.82 0.0M
2025-04-03 23.32 23.32 23.32 23.32 0.0M
2025-04-02 25.78 26.09 25.70 26.09 0.0M
2025-04-01 25.26 25.26 25.26 25.26 0.0M
2025-03-31 24.03 24.25 24.03 24.25 0.0M
2025-03-28 25.00 25.00 24.61 24.61 0.0M
2025-03-27 26.01 26.01 25.88 25.88 0.0M
2025-03-26 26.40 26.40 26.40 26.40 0.0M
2025-03-25 28.13 28.13 28.13 28.13 0.0M
2025-03-24 27.81 28.77 27.81 28.77 0.0M
2025-03-21 26.91 26.98 26.91 26.98 0.0M
2025-03-20 27.39 27.39 27.16 27.35 0.0M
2025-03-19 27.44 27.44 27.44 27.44 0.0M
2025-03-18 26.79 26.79 26.31 26.31 0.0M
2025-03-17 27.22 27.82 27.22 27.48 0.0M
2025-03-14 26.89 27.04 26.89 27.04 0.0M
2025-03-13 25.99 25.99 25.99 25.99 0.0M
2025-03-12 27.06 27.06 27.06 27.06 0.0M
2025-03-11 26.45 26.45 26.45 26.45 0.0M
2025-03-10 25.68 25.68 25.68 25.68 0.0M
2025-03-07 28.33 28.48 28.29 28.39 0.0M
2025-03-06 27.98 27.98 27.74 27.74 0.0M
2025-03-05 28.69 29.69 28.69 29.69 0.0M
2025-03-04 28.00 28.33 27.81 28.33 0.0M
2025-03-03 31.61 31.62 28.63 28.74 0.0M
2025-02-28 30.23 30.23 30.23 30.23 0.0M
2025-02-27 29.34 29.34 29.34 29.34 0.0M
2025-02-26 30.57 30.57 30.41 30.41 0.0M
2025-02-25 29.16 30.03 29.16 30.03 0.0M
2025-02-24 32.14 32.14 32.14 32.14 0.0M
2025-02-21 36.73 36.73 33.74 33.74 0.0M
2025-02-20 36.27 36.27 36.27 36.27 0.0M
2025-02-19 36.52 36.52 36.52 36.52 0.0M
2025-02-18 37.14 37.14 36.73 36.73 0.0M
2025-02-14 36.74 37.02 36.74 37.02 0.0M
2025-02-13 36.93 36.93 36.93 36.93 0.0M
2025-02-12 35.55 35.55 35.47 35.47 0.0M
2025-02-11 35.44 35.44 35.44 35.44 0.0M
2025-02-10 36.50 36.61 36.50 36.61 0.0M
2025-02-07 37.56 37.56 36.32 36.32 0.0M
2025-02-06 36.24 36.24 36.24 36.24 0.0M
2025-02-05 36.64 36.64 36.04 36.04 0.0M
2025-02-04 35.99 36.14 35.92 36.14 0.0M
2025-02-03 33.83 35.96 33.83 35.96 0.0M
2025-01-31 36.87 36.87 36.19 36.19 0.0M
2025-01-30 35.70 35.79 35.68 35.68 0.0M
2025-01-29 33.76 34.57 33.64 34.22 0.0M
2025-01-28 33.84 33.84 33.34 33.63 0.0M
2025-01-27 36.09 36.09 33.64 33.64 0.0M
2025-01-24 39.05 39.44 38.29 38.40 0.0M
2025-01-23 38.04 38.04 38.04 38.04 0.0M
2025-01-22 37.75 38.31 37.67 38.08 0.0M
2025-01-21 37.06 37.66 37.06 37.66 0.0M
2025-01-17 38.15 38.25 37.80 37.80 0.0M
2025-01-16 36.65 36.65 36.65 36.65 0.0M
2025-01-15 36.49 36.49 36.49 36.49 0.0M
2025-01-14 34.61 34.61 34.61 34.61 0.0M
2025-01-13 32.95 33.71 32.95 33.71 0.0M
2025-01-10 34.25 34.25 34.25 34.25 0.0M
2025-01-08 34.98 34.98 34.67 34.67 0.0M
2025-01-07 37.34 37.40 35.63 35.72 0.0M
2025-01-06 36.62 37.54 36.62 37.54 0.0M
2025-01-03 34.82 35.95 34.82 35.95 0.0M
2025-01-02 32.96 33.73 32.53 33.01 0.0M