WisdomTree Physical Crypto Mega Cap Equal Weight (WMEG)

WMEG
🏛️ 德国 →
13.05
最后更新: 2025-10-03
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
2024-12-30 10.97 10.97 10.83 10.85 0.0M
2024-12-27 10.80 11.13 10.73 10.82 0.0M
2024-12-23 10.89 10.97 10.66 10.68 0.0M
2024-12-20 11.11 11.11 10.38 11.07 0.0M
2024-12-19 11.90 11.91 11.60 11.67 0.0M
2024-12-18 12.22 12.26 12.13 12.16 0.0M
2024-12-17 12.56 12.63 12.35 12.45 0.0M
2024-12-16 12.30 12.47 12.25 12.47 0.0M
2024-12-13 12.05 12.07 11.98 12.07 0.0M
2024-12-12 12.01 12.19 12.01 12.16 0.0M
2024-12-11 11.47 11.87 11.47 11.87 0.0M
2024-12-10 11.49 11.62 11.14 11.14 0.0M
2024-12-09 12.00 12.00 11.61 11.70 0.0M
2024-12-06 11.85 12.06 11.73 12.06 0.0M
2024-12-05 12.11 12.19 11.96 11.96 0.0M
2024-12-04 11.52 11.67 11.42 11.52 0.0M
2024-12-03 11.26 11.29 11.00 11.23 0.0M
2024-12-02 11.37 11.51 11.14 11.46 0.0M
2024-11-29 11.03 11.34 11.03 11.33 0.0M
2024-11-28 11.25 11.25 11.04 11.04 0.0M
2024-11-27 10.82 11.16 10.82 11.16 0.0M
2024-11-26 10.88 10.88 10.51 10.75 0.0M
2024-11-25 11.06 11.28 11.00 11.10 0.0M
2024-11-22 11.03 11.15 10.90 11.05 0.0M
2024-11-21 10.54 10.90 10.54 10.88 0.0M
2024-11-20 10.22 10.36 10.22 10.30 0.0M
2024-11-19 10.18 10.23 10.15 10.19 0.0M
2024-11-18 10.21 10.30 10.02 10.30 0.0M
2024-11-15 9.87 10.11 9.87 9.94 0.0M
2024-11-14 10.26 10.35 9.88 9.97 0.0M
2024-11-13 10.01 10.58 9.96 10.49 0.0M
2024-11-12 10.38 10.40 9.91 10.04 0.0M
2024-11-11 9.47 9.91 9.46 9.91 0.0M
2024-11-08 8.68 8.86 8.68 8.80 0.0M
2024-11-07 8.60 8.61 8.52 8.61 0.0M
2024-11-06 8.13 8.32 8.13 8.30 0.0M
2024-11-05 7.56 7.65 7.53 7.65 0.0M
2024-11-04 7.56 7.61 7.50 7.50 0.0M
2024-11-01 7.67 7.86 7.67 7.78 0.0M
2024-10-31 8.07 8.07 7.83 7.83 0.0M
2024-10-30 8.13 8.14 8.10 8.10 0.0M
2024-10-29 7.93 8.13 7.93 8.13 0.0M
2024-10-28 7.64 7.74 7.64 7.69 0.0M
2024-10-25 7.61 7.71 7.61 7.71 0.0M
2024-10-24 7.67 7.69 7.62 7.69 0.0M
2024-10-23 7.74 7.74 7.59 7.59 0.0M
2024-10-22 7.82 7.82 7.68 7.77 0.0M
2024-10-21 7.96 7.96 7.79 7.79 0.0M
2024-10-18 7.80 7.87 7.80 7.87 0.0M
2024-10-17 7.73 7.75 7.68 7.75 0.0M
2024-10-16 7.67 7.75 7.67 7.75 0.0M
2024-10-15 7.64 7.77 7.52 7.58 0.0M
2024-10-14 7.35 7.64 7.35 7.63 0.0M
2024-10-11 6.98 7.10 6.98 7.10 0.0M
2024-10-10 7.00 7.00 6.94 6.94 0.0M
2024-10-09 7.10 7.14 7.05 7.14 0.0M
2024-10-08 7.14 7.14 7.03 7.03 0.0M
2024-10-07 7.25 7.26 7.14 7.26 0.0M
2024-10-04 6.90 7.00 6.90 6.91 0.0M
2024-10-03 6.95 6.95 6.78 6.79 0.0M
2024-10-02 7.09 7.09 7.00 7.08 0.0M
2024-10-01 7.39 7.42 7.09 7.20 0.0M
2024-09-30 7.43 7.43 7.29 7.33 0.0M
2024-09-27 7.50 7.60 7.46 7.60 0.0M
2024-09-26 7.29 7.46 7.29 7.46 0.0M
2024-09-25 7.32 7.36 7.30 7.36 0.0M
2024-09-24 7.37 7.39 7.30 7.30 0.0M
2024-09-23 7.38 7.43 7.37 7.41 0.0M
2024-09-20 7.24 7.24 7.19 7.21 0.0M
2024-09-19 6.97 7.07 6.97 7.07 0.0M
2024-09-18 6.78 6.79 6.69 6.69 0.0M
2024-09-17 6.61 6.87 6.61 6.87 0.0M
2024-09-16 6.62 6.66 6.57 6.57 0.0M
2024-09-13 6.66 6.85 6.66 6.85 0.0M
2024-09-12 6.74 6.75 6.65 6.65 0.0M
2024-09-11 6.59 6.60 6.51 6.58 0.0M
2024-09-10 6.62 6.67 6.62 6.65 0.0M
2024-09-09 6.48 6.53 6.44 6.46 0.0M
2024-09-06 6.52 6.66 6.37 6.37 0.0M
2024-09-05 6.68 6.72 6.58 6.58 0.0M
2024-09-04 6.63 6.77 6.53 6.77 0.0M
2024-09-03 7.00 7.01 6.81 6.85 0.0M
2024-09-02 6.85 6.99 6.79 6.98 0.0M
2024-08-30 6.99 6.99 6.84 6.84 0.0M
2024-08-29 7.03 7.20 7.02 7.20 0.0M
2024-08-28 6.86 7.01 6.81 6.87 0.0M
2024-08-27 7.36 7.36 7.15 7.15 0.0M
2024-08-26 7.48 7.53 7.43 7.44 0.0M
2024-08-23 7.16 7.26 7.16 7.25 0.0M
2024-08-22 7.19 7.23 7.14 7.14 0.0M
2024-08-21 7.17 7.17 7.06 7.09 0.0M
2024-08-20 7.30 7.30 7.03 7.03 0.0M
2024-08-19 7.13 7.13 7.02 7.05 0.0M
2024-08-16 7.13 7.13 6.89 7.00 0.0M
2024-08-15 7.10 7.26 7.10 7.26 0.0M
2024-08-14 7.42 7.43 7.18 7.18 0.0M
2024-08-13 7.28 7.28 7.20 7.26 0.0M
2024-08-12 7.07 7.34 7.07 7.28 0.0M
2024-08-09 7.41 7.42 7.23 7.23 0.0M
2024-08-08 6.83 7.07 6.80 7.07 0.0M
2024-08-07 6.91 7.02 6.70 6.73 0.0M
2024-08-06 6.86 7.00 6.72 6.86 0.0M
2024-08-05 6.58 6.81 6.11 6.81 0.0M
2024-08-02 8.37 8.37 8.00 8.02 0.0M
2024-08-01 8.36 8.45 8.23 8.23 0.0M
2024-07-31 8.70 8.71 8.65 8.68 0.0M
2024-07-30 8.73 8.78 8.65 8.69 0.0M
2024-07-29 8.95 9.00 8.75 8.75 0.0M
2024-07-26 8.64 8.65 8.61 8.65 0.0M
2024-07-25 8.35 8.36 8.33 8.33 0.0M
2024-07-24 8.81 8.90 8.81 8.81 0.0M
2024-07-23 9.00 9.00 8.83 8.83 0.0M
2024-07-22 8.92 8.94 8.87 8.87 0.0M
2024-07-19 8.64 8.77 8.52 8.77 0.0M
2024-07-18 8.66 8.66 8.54 8.54 0.0M
2024-07-17 8.82 8.82 8.64 8.71 0.0M
2024-07-16 8.50 8.68 8.44 8.68 0.0M
2024-07-15 8.21 8.50 8.21 8.46 0.0M
2024-07-12 7.94 7.94 7.70 7.80 0.0M
2024-07-11 7.85 7.92 7.84 7.84 0.0M
2024-07-10 7.94 7.94 7.82 7.85 0.0M
2024-07-09 7.61 7.81 7.61 7.74 0.0M
2024-07-08 7.62 7.80 7.57 7.60 0.0M
2024-07-05 7.47 7.74 7.14 7.74 0.0M
2024-07-04 8.07 8.07 7.82 7.85 0.0M
2024-07-03 8.50 8.50 8.28 8.30 0.0M
2024-07-02 8.70 8.82 8.70 8.82 0.0M
2024-07-01 8.78 8.78 8.70 8.76 0.0M
2024-06-28 8.73 8.73 8.56 8.60 0.0M
2024-06-27 8.51 8.69 8.51 8.65 0.0M
2024-06-26 8.58 8.58 8.52 8.52 0.0M
2024-06-25 8.50 8.63 8.48 8.63 0.0M
2024-06-24 8.57 8.61 8.39 8.40 0.0M
2024-06-21 8.94 8.96 8.85 8.85 0.0M
2024-06-20 9.08 9.17 8.97 8.97 0.0M
2024-06-19 9.06 9.06 8.95 8.95 0.0M
2024-06-18 8.88 8.92 8.78 8.78 0.0M
2024-06-17 9.10 9.11 8.97 8.97 0.0M
2024-06-14 9.09 9.12 9.06 9.07 0.0M
2024-06-13 9.03 9.12 8.99 8.99 0.0M
2024-06-12 9.08 9.35 9.08 9.31 0.0M
2024-06-11 9.13 9.13 9.05 9.05 0.0M
2024-06-10 9.44 9.51 9.42 9.51 0.0M
2024-06-07 9.62 9.69 9.62 9.66 0.0M
2024-06-06 9.63 9.69 9.63 9.69 0.0M
2024-06-05 9.62 9.67 9.57 9.65 0.0M
2024-06-04 9.39 9.51 9.39 9.51 0.0M
2024-06-03 9.52 9.54 9.45 9.45 0.0M
2024-05-31 9.40 9.54 9.33 9.33 0.0M
2024-05-30 9.38 9.42 9.31 9.42 0.0M
2024-05-29 9.53 9.53 9.35 9.35 0.0M
2024-05-28 9.47 9.61 9.46 9.46 0.0M
2024-05-27 9.60 9.77 9.58 9.77 0.0M
2024-05-24 9.21 9.34 9.20 9.34 0.0M
2024-05-23 9.52 9.76 9.41 9.49 0.0M
2024-05-22 9.52 9.54 9.42 9.51 0.0M
2024-05-21 9.46 9.69 9.40 9.61 0.0M
2024-05-20 8.34 8.45 8.34 8.45 0.0M
2024-05-17 8.23 8.47 8.23 8.47 0.0M
2024-05-16 8.24 8.26 8.15 8.16 0.0M
2024-05-15 7.87 8.13 7.85 8.13 0.0M
2024-05-14 7.89 7.89 7.85 7.87 0.0M
2024-05-13 7.92 8.02 7.91 8.02 0.0M
2024-05-10 8.17 8.17 7.89 7.89 0.0M
2024-05-09 8.02 8.03 7.93 8.03 0.0M
2024-05-08 8.10 8.10 8.05 8.06 0.0M
2024-05-07 8.21 8.32 8.21 8.23 0.0M
2024-05-06 8.39 8.39 8.18 8.18 0.0M
2024-05-03 7.83 8.05 7.77 8.05 0.0M
2024-05-02 7.80 7.86 7.67 7.86 0.0M
2024-04-30 8.40 8.40 7.95 7.97 0.0M
2024-04-29 8.31 8.36 8.28 8.34 0.0M
2024-04-26 8.38 8.46 8.32 8.32 0.0M
2024-04-25 8.41 8.41 8.28 8.37 0.0M
2024-04-24 8.73 8.76 8.53 8.53 0.0M
2024-04-23 8.65 8.69 8.60 8.69 0.0M
2024-04-22 8.72 8.72 8.62 8.62 0.0M
2024-04-19 8.45 8.68 8.41 8.46 0.0M
2024-04-18 8.01 8.32 8.01 8.29 0.0M
2024-04-17 8.37 8.37 7.92 7.98 0.0M
2024-04-16 8.34 8.41 8.22 8.22 0.0M
2024-04-15 8.73 8.81 8.50 8.50 0.0M
2024-04-12 9.40 9.49 9.28 9.29 0.0M
2024-04-11 9.38 9.40 9.35 9.40 0.0M
2024-04-10 9.13 9.14 8.97 9.14 0.0M
2024-04-09 9.38 9.39 9.04 9.08 0.0M
2024-04-08 9.05 9.49 9.05 9.40 0.0M
2024-04-05 8.69 8.77 8.58 8.77 0.0M
2024-04-04 8.61 8.80 8.61 8.80 0.0M
2024-04-03 8.72 8.79 8.65 8.65 0.0M
2024-04-02 8.88 8.88 8.61 8.64 0.0M
2024-03-28 9.31 9.41 9.28 9.33 0.0M
2024-03-27 9.23 9.44 9.09 9.11 0.0M
2024-03-26 9.36 10.00 9.18 10.00 0.0M
2024-03-25 8.91 9.27 8.87 9.27 0.0M
2024-03-22 8.91 8.91 8.44 8.44 0.0M
2024-03-21 9.09 9.09 8.86 8.89 0.0M
2024-03-20 8.28 8.50 8.24 8.24 0.0M
2024-03-19 8.61 8.61 8.33 8.50 0.0M
2024-03-18 9.13 9.14 8.91 9.01 0.0M
2024-03-15 9.32 9.32 8.87 9.20 0.0M
2024-03-14 9.87 9.90 9.58 9.58 0.0M
2024-03-13 9.89 10.07 9.75 9.80 0.0M
2024-03-12 9.87 10.00 9.60 9.60 0.0M
2024-03-11 9.87 10.01 9.80 9.91 0.0M
2024-03-08 9.40 9.57 9.29 9.29 0.0M
2024-03-07 9.27 9.33 9.24 9.29 0.0M
2024-03-06 9.25 9.40 9.12 9.20 0.0M
2024-03-05 9.16 9.41 9.02 9.02 0.0M
2024-03-04 8.80 9.02 8.68 8.94 0.0M
2024-03-01 8.42 8.60 8.42 8.42 0.0M
2024-02-29 8.64 8.66 8.55 8.59 0.0M
2024-02-28 8.13 8.44 8.13 8.44 0.0M
2024-02-27 7.81 7.97 7.81 7.92 0.0M
2024-02-26 7.37 7.54 7.25 7.54 0.0M
2024-02-23 7.16 7.18 7.12 7.12 0.0M
2024-02-22 7.26 7.26 7.18 7.25 0.0M
2024-02-21 7.22 7.22 7.11 7.15 0.0M
2024-02-20 7.23 7.41 7.19 7.19 0.0M
2024-02-19 7.28 7.28 7.21 7.25 0.0M
2024-02-16 7.13 7.17 7.07 7.10 0.0M
2024-02-15 7.06 7.21 7.06 7.16 0.0M
2024-02-14 6.77 7.06 6.77 7.03 0.0M
2024-02-13 6.73 6.79 6.66 6.66 0.0M
2024-02-12 6.40 6.66 6.38 6.58 0.0M
2024-02-09 6.24 6.39 6.24 6.34 0.0M
2024-02-08 6.08 6.19 6.08 6.14 0.0M
2024-02-07 5.91 5.95 5.91 5.94 0.0M
2024-02-06 5.86 5.94 5.86 5.94 0.0M
2024-02-05 5.86 5.91 5.82 5.82 0.0M
2024-02-02 5.80 5.87 5.80 5.85 0.0M
2024-02-01 5.73 5.75 5.71 5.72 0.0M
2024-01-31 5.86 5.86 5.77 5.85 0.0M
2024-01-30 5.83 5.90 5.83 5.90 0.0M
2024-01-29 5.69 5.81 5.67 5.81 0.0M
2024-01-26 5.47 5.67 5.47 5.67 0.0M
2024-01-25 5.48 5.50 5.44 5.44 0.0M
2024-01-24 5.49 5.51 5.45 5.48 0.0M
2024-01-23 5.63 5.63 5.40 5.40 0.0M
2024-01-22 5.78 5.79 5.69 5.72 0.1M
2024-01-19 5.86 5.89 5.79 5.79 0.0M
2024-01-18 6.06 6.06 5.99 5.99 0.0M
2024-01-17 6.07 6.08 6.04 6.04 0.0M
2024-01-16 6.03 6.10 6.00 6.10 0.0M
2024-01-15 5.96 6.00 5.94 5.96 0.0M
2024-01-12 6.28 6.39 6.21 6.21 0.0M
2024-01-11 6.29 6.48 6.29 6.32 0.0M
2024-01-10 6.04 6.07 5.95 6.06 0.0M
2024-01-09 6.00 6.00 5.92 5.95 0.0M
2024-01-08 5.72 5.83 5.70 5.81 0.0M
2024-01-05 5.76 5.78 5.66 5.66 0.0M
2024-01-04 5.65 5.81 5.63 5.75 0.0M
2024-01-03 5.96 5.96 5.58 5.70 0.0M
2024-01-02 5.97 6.13 5.94 5.97 0.0M