Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

BITC
🏛️ États-Unis →
45.31
Dernière Mise à Jour: 2025-09-26
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 33.76 34.26 33.01 33.32 0.0M
2023-12-28 34.12 34.12 33.69 33.79 0.0M
2023-12-27 34.25 34.75 34.17 34.67 0.0M
2023-12-26 34.22 34.22 33.27 33.54 0.0M
2023-12-22 35.55 35.55 34.74 34.86 0.0M
2023-12-21 37.20 37.20 36.53 36.78 0.0M
2023-12-20 37.18 37.34 36.62 36.62 0.0M
2023-12-19 36.02 36.02 35.23 35.54 0.0M
2023-12-18 34.68 35.35 34.68 35.35 0.0M
2023-12-15 35.49 35.60 35.32 35.59 0.0M
2023-12-14 35.89 36.51 35.71 36.16 0.0M
2023-12-13 35.48 36.22 35.44 36.20 0.0M
2023-12-12 35.11 35.15 34.62 34.76 0.0M
2023-12-11 35.42 35.42 33.48 34.35 0.0M
2023-12-08 36.94 37.65 33.86 37.65 0.0M
2023-12-07 36.70 37.06 36.42 36.64 0.1M
2023-12-06 37.58 37.58 37.06 37.12 0.0M
2023-12-05 35.74 37.38 35.72 37.12 0.0M
2023-12-04 35.42 35.62 34.91 35.41 0.0M
2023-12-01 32.92 33.09 32.56 32.92 0.0M
2023-11-30 31.95 32.01 31.77 31.98 0.0M
2023-11-29 32.36 32.36 31.89 31.92 0.0M
2023-11-28 31.87 32.74 31.74 32.60 0.0M
2023-11-27 31.10 31.32 31.10 31.17 0.0M
2023-11-24 33.49 33.49 32.31 32.31 0.0M
2023-11-22 31.11 32.07 31.11 32.07 0.0M
2023-11-21 31.73 31.73 31.47 31.47 0.0M
2023-11-20 31.90 32.09 31.90 32.04 0.0M
2023-11-17 30.93 31.31 30.70 31.08 0.0M
2023-11-16 31.20 31.20 30.56 30.60 0.0M
2023-11-15 30.96 32.06 30.96 32.06 0.0M
2023-11-14 30.70 30.86 29.54 29.98 0.0M
2023-11-13 31.43 31.53 31.23 31.32 0.0M
2023-11-10 31.64 31.96 31.64 31.87 0.0M
2023-11-09 32.11 32.47 30.96 31.22 0.0M
2023-11-08 30.03 30.40 30.00 30.40 0.0M
2023-11-07 29.58 30.72 29.57 30.72 0.0M
2023-11-06 30.01 30.04 29.86 29.92 0.0M
2023-11-03 29.33 29.70 29.33 29.52 0.0M
2023-11-02 30.10 30.10 29.52 29.93 0.0M
2023-11-01 29.62 29.66 29.57 29.61 0.0M
2023-10-31 29.30 29.55 29.30 29.51 0.0M
2023-10-30 29.63 29.73 29.38 29.43 0.0M
2023-10-27 29.24 29.24 28.67 28.74 0.0M
2023-10-26 29.66 29.66 28.91 29.03 0.0M
2023-10-25 29.43 29.88 29.42 29.77 0.0M
2023-10-24 29.44 29.56 28.56 28.88 0.0M
2023-10-23 26.22 26.86 26.07 26.86 0.0M
2023-10-20 25.27 25.47 25.26 25.28 0.0M
2023-10-19 24.75 24.75 24.48 24.60 0.0M
2023-10-18 24.17 24.17 24.17 24.17 0.0M
2023-10-17 24.19 24.37 24.19 24.37 0.0M
2023-10-16 25.15 25.15 23.98 24.30 0.0M
2023-10-13 23.02 23.02 22.86 22.86 0.0M
2023-10-12 22.74 22.79 22.74 22.79 0.0M
2023-10-11 23.12 23.20 22.84 22.84 0.0M
2023-10-10 23.42 23.42 23.42 23.42 0.0M
2023-10-09 23.61 23.61 23.61 23.61 0.0M
2023-10-06 23.47 23.95 23.47 23.95 0.0M
2023-10-05 24.08 24.08 23.45 23.49 0.0M
2023-10-04 23.66 23.66 23.66 23.66 0.0M
2023-10-03 23.49 23.49 23.32 23.32 0.0M
2023-10-02 24.33 24.52 23.96 23.96 0.0M
2023-09-29 23.22 23.22 23.07 23.09 0.0M
2023-09-28 22.79 23.29 22.79 23.29 0.0M
2023-09-27 22.69 22.69 22.42 22.42 0.0M
2023-09-26 22.48 22.48 22.48 22.48 0.0M
2023-09-25 22.62 22.62 22.62 22.62 0.0M
2023-09-22 22.82 22.83 22.82 22.83 0.0M
2023-09-21 22.88 22.88 22.88 22.88 0.0M
2023-09-20 23.28 23.28 23.04 23.16 0.0M
2023-09-19 23.50 23.50 23.40 23.40 0.0M
2023-09-18 23.40 23.40 22.96 23.07 0.0M
2023-09-15 22.70 22.70 22.64 22.64 0.0M
2023-09-14 22.76 22.86 22.76 22.86 0.0M
2023-09-13 22.41 22.41 22.41 22.41 0.0M
2023-09-12 22.29 22.59 22.29 22.35 0.0M
2023-09-11 21.45 21.45 21.45 21.45 0.0M
2023-09-08 22.22 22.22 22.22 22.22 0.0M
2023-09-07 22.25 22.25 22.24 22.24 0.0M
2023-09-06 22.19 22.19 22.03 22.03 0.0M
2023-09-05 22.19 22.19 22.03 22.08 0.0M
2023-09-01 22.21 22.21 22.08 22.08 0.0M
2023-08-31 22.56 22.56 22.56 22.56 0.0M
2023-08-30 23.43 23.52 23.42 23.48 0.0M
2023-08-29 22.55 24.23 22.55 24.11 0.0M
2023-08-28 22.54 22.54 22.43 22.43 0.0M
2023-08-25 22.42 22.45 22.42 22.45 0.0M
2023-08-24 22.50 22.51 22.50 22.51 0.0M
2023-08-23 22.54 23.10 22.49 23.10 0.0M
2023-08-22 22.44 22.49 22.37 22.37 0.0M
2023-08-21 22.55 22.67 22.53 22.67 0.0M
2023-08-18 22.87 22.87 22.65 22.65 0.0M
2023-08-17 24.13 24.24 24.08 24.20 0.0M
2023-08-16 25.28 25.28 25.28 25.28 0.0M
2023-08-15 25.34 25.34 25.34 25.34 0.0M
2023-08-14 25.77 25.77 25.47 25.47 0.0M
2023-08-11 25.54 25.54 25.54 25.54 0.0M
2023-08-10 25.67 25.67 25.57 25.57 0.0M
2023-08-09 26.00 26.00 25.59 25.59 0.0M
2023-08-08 25.94 26.03 25.94 26.03 0.0M
2023-08-07 25.30 25.30 25.30 25.30 0.0M
2023-08-04 25.42 25.42 25.22 25.22 0.0M
2023-08-03 25.48 25.48 25.48 25.48 0.0M
2023-08-02 25.63 25.63 25.36 25.36 0.0M
2023-08-01 25.45 25.51 25.45 25.51 0.0M
2023-07-31 25.40 25.51 25.40 25.42 0.0M
2023-07-28 25.42 25.56 25.42 25.56 0.0M
2023-07-27 25.74 25.81 25.36 25.36 0.0M
2023-07-26 25.71 25.71 25.57 25.66 0.0M
2023-07-25 25.46 25.66 25.46 25.54 0.0M
2023-07-24 25.30 25.43 25.30 25.43 0.0M
2023-07-21 26.06 26.12 26.06 26.12 0.0M
2023-07-20 26.11 26.11 26.00 26.08 0.0M
2023-07-19 26.24 26.36 26.24 26.36 0.0M
2023-07-18 26.26 26.26 26.07 26.07 0.0M
2023-07-17 26.60 26.60 26.20 26.22 0.0M
2023-07-14 27.44 27.50 26.44 26.44 0.0M
2023-07-13 26.97 27.99 26.97 27.89 0.0M
2023-07-12 27.11 27.14 26.61 26.61 0.0M
2023-07-11 26.72 26.90 26.72 26.90 0.0M
2023-07-10 26.67 27.15 26.67 27.15 0.0M
2023-07-07 26.56 26.56 26.54 26.56 0.0M
2023-07-06 26.67 26.68 26.51 26.67 0.0M
2023-07-05 26.74 26.85 26.71 26.85 0.0M
2023-07-03 27.04 27.56 27.04 27.46 0.0M
2023-06-30 26.62 27.11 26.44 26.83 0.0M
2023-06-29 27.22 27.32 27.05 27.15 0.0M
2023-06-28 26.72 26.96 26.61 26.65 0.0M
2023-06-27 27.15 27.39 27.00 27.16 0.0M
2023-06-26 26.97 26.97 26.67 26.81 0.0M
2023-06-23 26.67 27.69 26.67 27.44 0.0M
2023-06-22 26.91 26.91 26.26 26.72 0.0M
2023-06-21 25.83 26.77 25.79 26.71 0.0M
2023-06-20 24.10 24.86 24.10 24.86 0.0M
2023-06-16 22.61 23.27 22.61 23.27 0.0M
2023-06-15 21.96 22.42 21.96 22.42 0.0M
2023-06-14 22.80 22.80 22.80 22.80 0.0M
2023-06-13 23.00 23.04 22.73 22.82 0.0M
2023-06-12 22.85 22.85 22.72 22.79 0.0M
2023-06-09 23.42 23.44 23.29 23.29 0.0M
2023-06-08 23.42 23.44 23.42 23.44 0.0M
2023-06-07 23.49 23.49 23.27 23.42 0.0M
2023-06-06 23.01 24.01 23.01 24.01 0.0M
2023-06-05 23.32 23.32 22.58 22.58 0.0M
2023-06-02 24.17 24.17 24.17 24.17 0.0M
2023-06-01 23.81 23.83 23.71 23.71 0.0M
2023-05-31 23.88 23.88 23.88 23.88 0.0M
2023-05-30 24.66 24.66 24.66 24.66 0.0M
2023-05-26 23.69 23.69 23.67 23.67 0.0M
2023-05-25 23.29 23.43 23.29 23.35 0.0M
2023-05-24 23.24 23.24 23.24 23.24 0.0M
2023-05-23 24.16 24.16 24.12 24.12 0.0M
2023-05-22 23.90 23.90 23.76 23.80 0.0M
2023-05-19 23.81 24.03 23.70 23.76 0.0M
2023-05-18 23.66 23.66 23.66 23.66 0.0M
2023-05-17 22.52 24.29 20.37 24.29 0.0M
2023-05-16 23.84 23.84 23.84 23.84 0.0M
2023-05-15 24.33 24.33 24.28 24.28 0.0M
2023-05-12 23.47 23.47 23.10 23.36 0.0M
2023-05-11 24.00 24.00 23.74 23.74 0.0M
2023-05-10 24.96 24.99 24.54 24.54 0.0M
2023-05-09 24.36 24.51 24.36 24.51 0.0M
2023-05-08 24.70 24.70 24.18 24.18 0.0M
2023-05-05 25.75 26.28 25.75 26.28 0.0M
2023-05-04 25.64 25.64 25.56 25.61 0.0M
2023-05-03 25.11 25.42 25.06 25.09 0.0M
2023-05-02 24.93 25.61 24.93 25.47 0.0M
2023-05-01 25.37 25.37 24.66 24.66 0.0M
2023-04-28 25.77 26.03 25.77 26.03 0.0M
2023-04-27 22.55 26.42 21.95 26.42 0.0M
2023-04-26 26.48 26.48 24.81 24.81 0.0M
2023-04-25 24.33 24.54 24.30 24.54 0.0M
2023-04-24 24.28 24.53 24.28 24.31 0.0M
2023-04-21 25.14 25.14 24.21 24.21 0.0M
2023-04-20 25.16 25.16 25.02 25.02 0.0M
2023-04-19 25.99 26.04 25.99 26.04 0.0M
2023-04-18 27.01 27.01 26.85 26.95 0.0M
2023-04-17 26.18 26.34 26.18 26.28 0.0M
2023-04-14 26.95 27.07 26.95 27.07 0.0M
2023-04-13 27.12 27.12 27.12 27.12 0.0M
2023-04-12 26.91 26.93 26.61 26.61 0.0M
2023-04-11 27.00 27.26 26.89 26.93 0.0M
2023-04-10 25.67 26.30 25.28 26.11 0.0M
2023-04-06 25.01 25.01 25.01 25.01 0.0M
2023-04-05 24.98 25.25 24.98 25.21 0.0M
2023-04-04 25.20 25.24 25.10 25.19 0.0M
2023-04-03 25.38 25.38 25.11 25.11 0.0M
2023-03-31 25.41 25.70 25.41 25.55 0.0M
2023-03-30 25.67 25.67 24.82 25.07 0.0M
2023-03-29 25.42 25.53 25.40 25.48 0.0M
2023-03-28 24.12 24.59 24.12 24.59 0.0M
2023-03-27 24.99 25.69 23.90 24.23 0.0M
2023-03-24 25.13 25.16 24.64 24.97 0.0M
2023-03-23 24.63 25.86 24.63 25.52 0.0M
2023-03-22 25.51 25.88 23.94 23.94 0.0M
2023-03-21 25.31 25.44 25.23 25.39 0.0M