Bitwise MSCI Digital Assets Select 20 ETC (DA20)

DA20
🏛️ Allemagne →
156.62
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 70.15 71.44 70.15 71.08 0.0M
2023-12-28 71.32 71.83 70.00 70.33 0.0M
2023-12-27 70.63 71.31 70.02 71.22 0.0M
2023-12-22 69.20 70.20 69.20 70.00 0.0M
2023-12-21 68.13 69.08 68.13 68.28 0.0M
2023-12-20 66.51 68.13 66.50 67.91 0.0M
2023-12-19 67.06 67.06 65.52 65.52 0.0M
2023-12-18 64.58 65.08 63.75 64.66 0.0M
2023-12-15 67.57 68.37 67.10 67.10 0.0M
2023-12-14 68.19 68.50 67.08 67.24 0.0M
2023-12-13 65.00 66.97 65.00 66.63 0.0M
2023-12-12 67.39 67.39 66.13 66.21 0.0M
2023-12-11 66.83 67.20 66.34 66.34 0.0M
2023-12-08 67.75 69.72 67.75 69.68 0.0M
2023-12-07 66.42 67.25 65.60 67.25 0.0M
2023-12-06 65.69 66.40 65.26 66.25 0.0M
2023-12-05 63.11 64.10 63.11 64.10 0.0M
2023-12-04 63.99 64.14 62.87 63.32 0.0M
2023-12-01 60.24 60.54 59.83 60.54 0.0M
2023-11-30 58.38 58.89 58.38 58.52 0.0M
2023-11-29 58.73 58.87 58.07 58.07 0.0M
2023-11-28 57.20 57.86 57.20 57.86 0.0M
2023-11-27 57.92 57.92 57.19 57.19 0.0M
2023-11-24 58.96 59.86 58.96 59.45 0.0M
2023-11-23 58.57 58.73 58.16 58.16 0.0M
2023-11-22 56.57 57.57 56.57 57.37 0.0M
2023-11-21 57.47 57.63 56.75 57.09 0.0M
2023-11-20 58.62 58.62 58.33 58.33 0.0M
2023-11-17 57.93 57.93 55.97 55.97 0.0M
2023-11-16 60.81 60.81 58.44 58.87 0.0M
2023-11-15 57.85 58.88 57.85 58.81 0.0M
2023-11-14 59.72 59.95 58.41 58.55 0.0M
2023-11-13 60.31 60.35 59.49 60.30 0.0M
2023-11-10 58.83 59.67 58.74 59.67 0.0M
2023-11-09 57.34 59.70 56.78 56.78 0.0M
2023-11-08 55.74 56.12 55.74 55.90 0.0M
2023-11-07 55.59 55.59 54.85 54.85 0.0M
2023-11-06 54.74 55.93 54.74 55.41 0.0M
2023-11-03 52.47 53.19 52.47 52.87 0.0M
2023-11-02 54.15 54.37 52.92 52.92 0.0M
2023-11-01 52.70 53.15 52.70 53.15 0.0M
2023-10-31 51.69 52.64 51.69 52.51 0.0M
2023-10-30 51.38 52.29 51.38 52.24 0.0M
2023-10-27 51.32 51.32 50.93 50.93 0.0M
2023-10-26 52.00 52.11 50.92 50.92 0.0M
2023-10-25 51.19 52.00 50.97 52.00 0.0M
2023-10-24 50.41 51.62 50.41 50.71 0.0M
2023-10-23 47.70 47.70 47.43 47.50 0.0M
2023-10-20 44.89 45.77 44.89 45.42 0.0M
2023-10-19 43.37 43.75 43.37 43.75 0.0M
2023-10-18 43.69 43.85 43.69 43.76 0.0M
2023-10-17 44.10 44.10 43.70 43.84 0.0M
2023-10-16 43.72 43.91 43.72 43.84 0.0M
2023-10-13 42.28 42.42 42.28 42.42 0.0M
2023-10-12 42.25 42.26 41.97 42.11 0.0M
2023-10-11 42.51 42.89 42.22 42.22 0.0M
2023-10-10 43.62 43.62 42.94 42.94 0.0M
2023-10-09 44.71 44.71 43.60 43.60 0.0M
2023-10-06 44.54 44.95 44.54 44.95 0.0M
2023-10-05 44.85 44.96 44.49 44.49 0.0M
2023-10-04 45.09 45.09 44.79 44.79 0.0M
2023-10-03 45.38 45.38 44.96 44.96 0.0M
2023-10-02 45.89 46.43 45.89 46.30 0.0M
2023-09-29 43.94 44.38 43.94 44.25 0.0M
2023-09-28 43.26 43.60 43.26 43.60 0.0M
2023-09-27 42.56 43.14 42.56 42.92 0.0M
2023-09-26 42.61 42.61 42.40 42.40 0.0M
2023-09-25 42.03 42.42 42.03 42.42 0.0M
2023-09-22 42.44 42.59 42.44 42.59 0.0M
2023-09-21 43.19 43.19 42.36 42.36 0.0M
2023-09-20 43.30 43.30 43.10 43.10 0.0M
2023-09-19 43.10 43.79 43.10 43.79 0.0M
2023-09-18 42.72 43.59 42.72 43.59 0.0M
2023-09-15 42.70 42.70 42.23 42.23 0.0M
2023-09-14 41.75 42.53 41.75 42.53 0.0M
2023-09-13 41.15 41.75 41.15 41.71 0.0M
2023-09-12 40.98 41.71 40.98 41.51 0.0M
2023-09-11 41.72 41.72 40.22 40.22 0.0M
2023-09-08 42.60 42.60 42.12 42.19 0.0M
2023-09-07 42.21 42.24 42.11 42.17 0.0M
2023-09-06 42.08 42.12 41.87 41.90 0.0M
2023-09-05 41.77 42.50 41.77 42.25 0.0M
2023-09-04 42.06 42.06 41.85 41.95 0.0M
2023-09-01 41.92 41.92 41.89 41.90 0.0M
2023-08-31 43.46 43.56 43.44 43.44 0.0M
2023-08-30 43.95 43.95 43.11 43.24 0.0M
2023-08-29 42.37 44.27 42.37 44.27 0.0M
2023-08-28 42.20 42.74 42.15 42.63 0.0M
2023-08-25 42.39 42.52 42.39 42.52 0.0M
2023-08-24 43.23 43.34 42.33 42.33 0.0M
2023-08-23 42.41 42.81 42.41 42.67 0.0M
2023-08-22 42.39 42.52 42.39 42.40 0.0M
2023-08-21 42.83 42.83 42.26 42.26 0.0M
2023-08-18 42.99 43.20 42.60 42.60 0.0M
2023-08-17 46.53 46.53 45.70 45.70 0.0M
2023-08-16 47.28 47.28 47.10 47.10 0.0M
2023-08-15 48.23 48.31 48.18 48.18 0.0M
2023-08-14 48.28 48.64 48.28 48.64 0.0M
2023-08-11 48.24 48.46 48.13 48.20 0.0M
2023-08-10 48.22 48.24 48.22 48.24 0.0M
2023-08-09 48.62 49.22 48.62 48.74 0.0M
2023-08-08 47.62 48.33 47.62 48.33 0.0M
2023-08-07 47.53 47.74 47.11 47.11 0.0M
2023-08-04 48.16 48.18 48.16 48.18 0.0M
2023-08-03 48.52 48.57 48.50 48.57 0.0M
2023-08-02 49.32 49.35 49.01 49.01 0.0M
2023-08-01 48.62 48.72 48.62 48.67 0.0M
2023-07-31 49.71 49.71 49.17 49.17 0.0M
2023-07-28 49.52 49.99 49.52 49.82 0.0M
2023-07-27 49.32 49.73 49.32 49.73 0.0M
2023-07-26 48.71 49.08 48.61 49.00 0.0M
2023-07-25 48.58 49.00 48.58 48.81 0.0M
2023-07-24 49.44 49.44 48.41 48.41 0.0M
2023-07-21 50.47 50.47 50.28 50.47 0.0M
2023-07-20 50.80 51.17 50.39 50.39 0.0M
2023-07-19 50.15 50.32 50.03 50.10 0.0M
2023-07-18 49.34 49.51 49.32 49.32 0.0M
2023-07-17 50.20 50.20 49.66 49.66 0.0M
2023-07-14 52.79 52.79 52.23 52.27 0.0M
2023-07-13 46.78 47.06 46.78 47.06 0.0M
2023-07-12 47.73 47.73 47.29 47.29 0.0M
2023-07-11 47.65 47.65 47.36 47.58 0.0M
2023-07-10 46.91 47.28 46.91 47.28 0.0M
2023-07-07 47.26 47.33 47.26 47.33 0.0M
2023-07-06 48.66 49.05 47.62 47.62 0.0M
2023-07-05 48.80 48.80 47.62 47.62 0.0M
2023-07-04 49.05 49.18 49.05 49.11 0.0M
2023-07-03 48.96 49.35 48.96 49.35 0.0M
2023-06-30 47.84 48.41 46.65 46.65 0.0M
2023-06-29 46.12 47.36 46.12 46.80 0.0M
2023-06-28 46.63 46.65 46.47 46.65 0.0M
2023-06-27 46.68 46.99 46.68 46.84 0.0M
2023-06-26 47.03 47.30 47.03 47.17 0.0M
2023-06-23 46.38 47.37 46.38 47.26 0.0M
2023-06-22 46.73 46.73 45.98 45.98 0.0M
2023-06-21 44.89 45.76 44.84 45.76 0.0M
2023-06-20 42.33 42.33 42.13 42.13 0.0M
2023-06-19 42.17 42.17 41.99 41.99 0.0M
2023-06-16 41.02 41.02 40.77 40.77 0.0M
2023-06-15 40.74 40.74 40.36 40.36 0.0M
2023-06-14 42.96 43.07 42.77 42.77 0.0M
2023-06-13 43.32 43.75 42.73 42.73 0.0M
2023-06-12 42.95 43.17 42.95 42.98 0.0M
2023-06-09 45.59 46.21 45.59 46.04 0.0M
2023-06-08 46.02 46.07 46.02 46.06 0.0M
2023-06-07 47.25 47.25 46.46 46.46 0.0M
2023-06-06 45.71 46.25 45.71 46.10 0.0M
2023-06-05 47.73 48.00 46.86 46.86 0.0M
2023-06-02 47.48 47.68 47.48 47.68 0.0M
2023-06-01 47.10 47.15 47.08 47.08 0.0M
2023-05-31 47.65 47.65 47.37 47.37 0.0M
2023-05-30 48.42 48.46 48.02 48.02 0.0M
2023-05-29 48.13 48.13 47.83 47.83 0.0M
2023-05-26 45.80 46.51 45.80 46.51 0.0M
2023-05-25 45.33 45.47 45.33 45.47 0.0M
2023-05-24 45.94 45.94 45.25 45.33 0.0M
2023-05-23 46.71 46.85 46.71 46.85 0.0M
2023-05-22 45.85 46.14 45.85 46.04 0.0M
2023-05-19 46.14 46.14 45.84 45.84 0.0M
2023-05-18 46.20 46.67 46.20 46.34 0.0M
2023-05-17 45.87 45.87 45.54 45.54 0.0M
2023-05-16 45.50 45.50 45.40 45.40 0.0M
2023-05-15 46.13 46.13 45.98 45.98 0.0M
2023-05-12 44.10 44.61 44.10 44.43 0.0M
2023-05-11 45.61 45.61 45.00 45.07 0.0M
2023-05-10 45.48 46.45 45.48 46.27 0.0M
2023-05-09 45.36 45.56 45.36 45.56 0.0M
2023-05-08 46.15 46.28 45.99 46.07 0.0M
2023-05-05 47.84 48.50 47.84 48.50 0.0M
2023-05-04 47.70 47.88 47.59 47.59 0.0M
2023-05-03 47.11 47.11 46.41 46.41 0.0M
2023-05-02 46.58 47.30 46.58 47.16 0.0M
2023-04-28 48.58 48.58 47.79 47.79 0.0M
2023-04-27 47.43 48.29 47.43 48.29 0.0M
2023-04-26 47.43 49.18 47.43 49.06 0.0M
2023-04-25 45.85 46.02 45.85 46.02 0.0M
2023-04-24 46.53 46.53 46.24 46.24 0.0M