WisdomTree Blockchain UCITS ETF - USD Acc (WBKN)

WBKN
🏛️ 德国 →
51.45
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 31.35 31.99 31.35 31.70 0.0M
2023-12-28 32.78 33.19 30.86 30.90 0.0M
2023-12-27 30.02 32.03 30.02 32.03 0.0M
2023-12-22 28.83 29.58 28.83 29.58 0.0M
2023-12-21 27.82 27.93 27.59 27.93 0.0M
2023-12-20 27.62 28.25 27.33 28.18 0.0M
2023-12-19 27.12 27.69 27.12 27.69 0.0M
2023-12-18 25.41 26.04 25.07 26.04 0.0M
2023-12-15 25.73 25.90 25.65 25.81 0.0M
2023-12-14 25.41 25.60 25.32 25.32 0.0M
2023-12-13 23.51 23.89 23.22 23.89 0.0M
2023-12-12 24.07 24.10 23.37 23.37 0.0M
2023-12-11 25.20 25.20 24.02 24.02 0.0M
2023-12-08 23.84 25.30 23.82 25.30 0.0M
2023-12-07 24.00 24.09 23.13 24.09 0.0M
2023-12-06 24.37 24.41 24.03 24.41 0.0M
2023-12-05 23.13 24.29 23.11 24.29 0.0M
2023-12-04 22.50 22.71 22.50 22.71 0.0M
2023-12-01 19.77 20.27 19.77 20.10 0.0M
2023-11-30 20.34 20.58 20.09 20.09 0.0M
2023-11-29 20.15 20.39 20.11 20.11 0.0M
2023-11-28 18.88 19.64 18.88 19.64 0.0M
2023-11-27 18.89 19.00 18.53 19.00 0.0M
2023-11-24 18.10 18.90 18.10 18.77 0.0M
2023-11-23 18.20 18.42 18.19 18.26 0.0M
2023-11-22 17.61 17.76 17.61 17.76 0.0M
2023-11-21 17.83 17.86 17.68 17.68 0.0M
2023-11-20 17.19 17.53 17.19 17.53 0.0M
2023-11-17 16.95 17.12 16.86 16.86 0.0M
2023-11-16 17.57 17.57 16.78 16.78 0.0M
2023-11-15 16.68 17.27 16.68 17.27 0.0M
2023-11-14 16.54 16.70 16.37 16.70 0.0M
2023-11-13 16.82 16.90 16.69 16.69 0.0M
2023-11-10 17.00 17.17 16.75 16.75 0.0M
2023-11-09 17.18 17.95 17.18 17.40 0.0M
2023-11-08 17.42 17.42 16.77 16.77 0.0M
2023-11-07 17.41 17.52 17.29 17.52 0.0M
2023-11-06 17.82 18.04 17.61 17.61 0.0M
2023-11-03 17.80 18.01 17.62 17.96 0.0M
2023-11-02 16.84 17.24 16.80 17.19 0.0M
2023-11-01 16.28 16.42 16.17 16.31 0.0M
2023-10-31 15.85 16.20 15.85 16.20 0.0M
2023-10-30 16.18 16.38 15.93 15.93 0.0M
2023-10-27 16.57 16.70 16.22 16.31 0.0M
2023-10-26 16.67 16.70 16.64 16.70 0.0M
2023-10-25 17.32 17.52 17.25 17.52 0.0M
2023-10-24 17.21 18.21 17.20 17.39 0.0M
2023-10-23 15.93 16.32 15.76 16.32 0.0M
2023-10-20 15.52 15.95 15.52 15.70 0.0M
2023-10-19 15.64 15.73 15.64 15.71 0.0M
2023-10-18 16.48 16.48 15.96 15.96 0.0M
2023-10-17 16.09 16.70 16.02 16.70 0.0M
2023-10-16 15.91 15.91 15.85 15.85 0.0M
2023-10-13 15.81 15.81 15.50 15.50 0.0M
2023-10-12 16.25 16.25 16.05 16.05 0.0M
2023-10-11 16.59 16.75 16.16 16.16 0.0M
2023-10-10 16.50 16.91 16.49 16.91 0.0M
2023-10-09 16.26 16.51 16.19 16.38 0.0M
2023-10-06 15.70 16.07 15.65 16.07 0.0M
2023-10-05 15.77 15.87 15.49 15.49 0.0M
2023-10-04 15.34 15.58 15.31 15.49 0.0M
2023-10-03 16.52 16.54 15.68 15.68 0.0M
2023-10-02 16.77 17.12 16.77 17.12 0.0M
2023-09-29 16.54 16.65 16.44 16.44 0.0M
2023-09-28 16.09 16.43 15.98 16.43 0.0M
2023-09-27 16.01 16.35 16.01 16.07 0.0M
2023-09-26 15.98 16.20 15.96 16.02 0.0M
2023-09-25 16.00 16.12 15.86 16.10 0.0M
2023-09-22 16.51 16.51 16.33 16.33 0.0M
2023-09-21 16.94 16.94 16.48 16.48 0.0M
2023-09-20 17.40 17.53 17.23 17.23 0.0M
2023-09-19 17.72 18.08 17.72 17.95 0.0M
2023-09-18 18.01 18.25 18.01 18.25 0.0M
2023-09-15 18.30 18.30 17.82 17.82 0.0M
2023-09-14 17.63 18.40 17.63 18.36 0.0M
2023-09-13 17.89 18.02 17.83 17.94 0.0M
2023-09-12 17.83 18.07 17.77 18.07 0.0M
2023-09-11 18.18 18.18 17.60 17.60 0.0M
2023-09-08 18.95 18.95 18.10 18.10 0.0M
2023-09-07 18.59 18.60 18.31 18.48 0.0M
2023-09-06 18.62 18.67 18.53 18.67 0.0M
2023-09-05 18.53 18.66 18.53 18.61 0.0M
2023-09-04 18.83 18.92 18.67 18.67 0.0M
2023-09-01 18.98 18.98 18.85 18.90 0.0M
2023-08-31 19.84 19.90 19.82 19.82 0.0M
2023-08-30 20.00 20.00 19.56 19.56 0.0M
2023-08-29 17.92 19.83 17.85 19.83 0.0M
2023-08-28 17.89 18.07 17.85 18.03 0.0M
2023-08-25 17.82 18.00 17.74 17.79 0.0M
2023-08-24 19.03 19.03 17.77 17.77 0.0M
2023-08-23 18.15 18.58 18.13 18.57 0.0M
2023-08-22 18.17 18.42 18.06 18.06 0.0M
2023-08-21 18.33 18.47 17.97 17.97 0.0M
2023-08-18 18.51 18.59 18.18 18.37 0.0M
2023-08-17 19.87 19.87 19.17 19.17 0.0M
2023-08-16 20.37 20.44 19.97 19.97 0.0M
2023-08-15 21.30 21.30 20.89 21.07 0.0M
2023-08-14 21.54 21.61 21.28 21.37 0.0M
2023-08-11 21.47 21.53 21.37 21.53 0.0M
2023-08-10 21.90 21.99 21.77 21.99 0.0M
2023-08-09 22.51 22.61 22.04 22.04 0.0M
2023-08-08 21.72 22.07 21.72 22.07 0.0M
2023-08-07 22.54 22.56 21.12 21.12 0.0M
2023-08-04 23.50 23.52 22.78 22.90 0.0M
2023-08-03 23.63 23.75 23.52 23.66 0.0M
2023-08-02 24.41 24.58 23.89 23.89 0.0M
2023-08-01 25.31 25.31 23.93 23.93 0.0M
2023-07-31 24.59 25.24 24.59 25.22 0.0M
2023-07-28 24.21 24.89 24.21 24.89 0.0M
2023-07-27 25.16 25.38 25.01 25.17 0.0M
2023-07-26 24.49 24.63 24.48 24.63 0.0M
2023-07-25 24.48 25.37 24.48 25.37 0.0M
2023-07-24 24.83 24.83 24.19 24.19 0.0M
2023-07-21 25.02 25.09 24.89 24.94 0.0M
2023-07-20 25.84 26.14 25.32 25.44 0.0M
2023-07-19 25.27 25.88 24.95 25.88 0.0M
2023-07-18 25.36 25.54 24.91 25.22 0.0M
2023-07-17 25.97 26.42 25.57 25.88 0.0M
2023-07-14 26.83 27.27 26.55 26.61 0.0M
2023-07-13 24.24 25.59 24.24 25.59 0.0M
2023-07-12 24.40 25.09 24.38 24.49 0.0M
2023-07-11 23.73 24.54 23.72 24.20 0.0M
2023-07-10 22.66 22.92 22.64 22.92 0.0M
2023-07-07 21.36 23.06 21.35 23.06 0.0M
2023-07-06 21.95 22.69 21.20 21.39 0.0M
2023-07-05 21.67 21.67 20.97 21.47 0.0M
2023-07-04 21.71 21.82 21.68 21.79 0.0M
2023-07-03 20.09 21.61 20.09 21.61 0.0M
2023-06-30 19.90 20.08 19.64 19.64 0.0M
2023-06-29 19.46 19.87 19.46 19.87 0.0M
2023-06-28 19.20 19.60 19.02 19.60 0.0M
2023-06-27 18.20 18.80 18.20 18.80 0.0M
2023-06-26 18.86 18.86 18.55 18.59 0.0M
2023-06-23 18.19 18.98 18.19 18.98 0.0M
2023-06-22 18.55 18.55 18.49 18.49 0.0M
2023-06-21 18.42 18.94 18.42 18.94 0.0M
2023-06-20 17.41 17.59 17.32 17.32 0.0M
2023-06-19 17.20 17.21 17.05 17.21 0.0M
2023-06-16 16.61 16.76 16.58 16.58 0.0M
2023-06-15 16.56 16.56 16.28 16.42 0.0M
2023-06-14 16.80 16.95 16.72 16.95 0.0M
2023-06-13 16.57 16.93 16.57 16.58 0.0M
2023-06-12 16.46 16.51 16.30 16.46 0.0M
2023-06-09 16.68 16.84 16.56 16.56 0.0M
2023-06-08 16.73 16.86 16.71 16.82 0.0M
2023-06-07 17.14 17.14 16.97 16.97 0.0M
2023-06-06 16.81 16.81 16.57 16.57 0.0M
2023-06-05 17.66 17.66 16.90 16.90 0.0M
2023-06-02 17.78 17.87 17.47 17.47 0.0M
2023-06-01 17.51 17.61 17.27 17.61 0.0M
2023-05-31 17.00 17.13 17.00 17.01 0.0M
2023-05-30 16.91 17.30 16.91 17.30 0.0M
2023-05-29 16.92 16.92 16.80 16.80 0.0M
2023-05-26 16.47 16.84 16.47 16.84 0.0M
2023-05-25 17.02 17.02 16.45 16.45 0.0M
2023-05-24 16.86 16.86 16.27 16.68 0.0M
2023-05-23 17.36 17.66 17.36 17.66 0.0M
2023-05-22 16.43 16.73 16.43 16.73 0.0M
2023-05-19 16.75 16.75 16.55 16.55 0.0M
2023-05-18 16.93 17.04 16.93 17.04 0.0M
2023-05-17 16.12 16.66 16.10 16.66 0.0M
2023-05-16 16.19 16.19 16.00 16.00 0.0M
2023-05-15 16.11 16.11 16.02 16.07 0.0M
2023-05-12 15.76 15.80 15.65 15.65 0.0M
2023-05-11 17.08 17.08 16.24 16.24 0.0M
2023-05-10 16.31 17.22 16.23 17.22 0.0M
2023-05-09 15.85 16.23 15.69 16.23 0.0M
2023-05-08 16.12 16.12 15.68 15.73 0.0M
2023-05-05 16.05 16.17 16.05 16.12 0.0M
2023-05-04 15.70 16.00 15.70 16.00 0.0M
2023-05-03 15.77 15.77 15.44 15.44 0.0M
2023-05-02 15.19 15.56 15.19 15.56 0.0M
2023-04-28 16.13 16.13 16.06 16.11 0.0M
2023-04-27 15.97 16.08 15.63 15.90 0.0M
2023-04-26 16.21 16.60 16.04 16.60 0.0M
2023-04-25 15.46 15.64 15.42 15.42 0.0M
2023-04-24 15.86 16.11 15.49 15.49 0.0M
2023-04-21 16.33 16.42 16.33 16.42 0.0M
2023-04-20 17.14 17.14 16.69 16.69 0.0M
2023-04-19 18.34 18.34 17.41 17.41 0.0M
2023-04-18 18.20 18.79 18.20 18.64 0.0M
2023-04-17 18.57 18.57 17.67 17.67 0.0M
2023-04-14 18.54 18.73 18.04 18.04 0.0M
2023-04-13 17.30 18.22 17.30 18.22 0.0M
2023-04-12 17.28 17.46 16.90 16.90 0.0M
2023-04-11 16.67 17.28 16.55 17.28 0.0M
2023-04-06 15.08 15.32 14.95 15.32 0.0M
2023-04-05 15.63 15.70 15.12 15.12 0.0M
2023-04-04 15.69 15.93 15.43 15.43 0.0M
2023-04-03 15.93 15.99 15.56 15.56 0.0M
2023-03-31 15.15 15.86 15.15 15.84 0.0M
2023-03-30 15.20 15.29 15.20 15.29 0.0M
2023-03-29 14.42 15.04 14.42 15.04 0.0M
2023-03-28 14.20 14.20 13.80 14.10 0.0M
2023-03-27 15.02 15.04 14.13 14.13 0.0M
2023-03-24 15.49 15.49 14.87 14.87 0.0M
2023-03-23 15.23 15.43 15.19 15.43 0.0M
2023-03-22 16.70 16.74 16.65 16.65 0.0M
2023-03-21 15.47 16.48 15.47 16.48 0.0M
2023-03-20 16.14 16.14 15.48 15.48 0.0M
2023-03-17 15.05 15.61 15.05 15.58 0.0M
2023-03-16 14.44 14.44 14.32 14.40 0.0M
2023-03-15 14.03 14.27 14.03 14.27 0.0M
2023-03-14 13.67 14.50 13.67 14.50 0.0M
2023-03-13 14.24 14.50 14.24 14.50 0.0M
2023-03-10 14.30 14.44 14.30 14.44 0.0M
2023-03-09 15.46 15.46 15.33 15.41 0.0M
2023-03-08 16.04 16.07 15.85 15.99 0.0M
2023-03-07 16.58 16.58 16.24 16.24 0.0M
2023-03-06 16.69 17.21 16.46 17.21 0.0M
2023-03-03 16.09 16.52 16.08 16.49 0.0M
2023-03-02 16.65 16.75 16.19 16.19 0.0M
2023-03-01 18.34 18.53 17.77 17.77 0.0M
2023-02-28 17.67 18.55 17.67 18.55 0.0M
2023-02-27 17.80 17.88 17.80 17.80 0.0M
2023-02-24 18.69 18.69 17.91 17.91 0.0M
2023-02-23 18.75 18.75 18.11 18.11 0.0M
2023-02-22 18.40 18.40 18.19 18.26 0.0M
2023-02-21 19.50 19.50 18.51 18.51 0.0M
2023-02-20 19.52 19.52 19.52 19.52 0.0M
2023-02-17 19.07 19.58 18.85 18.85 0.0M
2023-02-16 21.01 21.01 20.72 20.95 0.0M
2023-02-15 18.33 19.81 18.33 19.81 0.0M
2023-02-14 17.44 17.94 17.44 17.76 0.0M
2023-02-13 17.55 17.55 17.31 17.31 0.0M
2023-02-10 18.02 18.19 17.56 17.73 0.0M
2023-02-09 20.14 20.18 18.90 18.90 0.0M
2023-02-08 20.37 20.37 19.94 19.94 0.0M
2023-02-07 20.54 20.79 19.88 19.88 0.0M
2023-02-06 20.40 20.52 20.19 20.52 0.0M
2023-02-03 20.82 21.93 20.82 21.93 0.0M
2023-02-02 20.20 21.98 20.20 21.98 0.0M
2023-02-01 18.49 18.57 18.28 18.28 0.0M
2023-01-31 18.03 18.35 17.88 18.35 0.0M
2023-01-30 18.98 18.98 18.46 18.62 0.0M
2023-01-27 18.24 18.62 18.24 18.62 0.0M
2023-01-26 18.63 18.63 18.28 18.28 0.0M
2023-01-25 18.19 18.25 17.70 17.70 0.0M
2023-01-24 19.03 19.06 18.85 19.06 0.0M
2023-01-23 18.25 18.68 18.25 18.68 0.0M
2023-01-20 16.90 17.48 16.90 17.48 0.0M
2023-01-19 16.66 16.66 16.41 16.42 0.0M
2023-01-18 17.97 18.44 16.89 16.89 0.0M
2023-01-17 17.87 18.00 17.66 17.66 0.0M
2023-01-16 18.19 18.19 17.75 17.84 0.0M
2023-01-13 16.73 17.08 16.73 17.08 0.0M
2023-01-12 15.87 15.87 15.59 15.59 0.0M
2023-01-11 15.63 15.63 15.39 15.39 0.0M
2023-01-10 14.55 14.72 14.48 14.72 0.0M
2023-01-09 13.78 14.81 13.78 14.81 0.0M
2023-01-06 13.59 13.59 13.27 13.42 0.0M
2023-01-05 14.52 14.52 13.48 13.48 0.0M
2023-01-04 13.32 14.47 13.32 14.47 0.0M
2023-01-03 13.49 13.65 13.27 13.27 0.0M
2023-01-02 13.39 13.59 13.39 13.59 0.0M