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
2024-12-31 47.40 47.53 47.32 47.37 0.0M
2024-12-30 47.41 47.56 47.31 47.34 0.1M
2024-12-27 47.39 47.50 47.39 47.43 0.0M
2024-12-26 47.45 47.49 47.40 47.41 0.0M
2024-12-24 67.83 67.83 67.58 67.66 0.0M
2024-12-23 70.99 71.85 67.00 67.44 0.0M
2024-12-20 69.21 71.19 69.21 70.22 0.0M
2024-12-19 74.59 74.82 69.96 69.97 0.0M
2024-12-18 77.70 77.70 73.21 73.21 0.0M
2024-12-17 79.06 79.48 77.50 78.19 0.0M
2024-12-16 76.32 79.01 76.32 77.55 0.0M
2024-12-13 74.02 74.63 73.17 74.48 0.0M
2024-12-12 74.36 75.03 72.83 73.10 0.0M
2024-12-11 72.32 74.47 72.32 74.20 0.0M
2024-12-10 71.81 71.95 69.22 70.54 0.0M
2024-12-09 72.59 73.55 70.34 70.45 0.0M
2024-12-06 72.87 74.91 72.02 74.34 0.0M
2024-12-05 75.66 76.10 71.91 72.67 0.0M
2024-12-04 70.43 72.89 69.57 72.52 0.0M
2024-12-03 69.07 70.53 68.76 70.27 0.0M
2024-12-02 70.58 71.53 69.82 70.22 0.0M
2024-11-29 71.67 72.70 71.49 71.61 0.0M
2024-11-27 69.36 71.54 69.36 70.97 0.0M
2024-11-26 67.52 68.73 66.45 66.83 0.0M
2024-11-25 71.49 71.49 69.25 69.52 0.0M
2024-11-22 71.81 73.25 71.37 72.89 0.0M
2024-11-21 71.51 72.57 70.56 72.14 0.0M
2024-11-20 69.55 69.76 68.68 69.24 0.0M
2024-11-19 67.33 69.10 67.19 67.92 0.0M
2024-11-18 66.38 68.00 66.01 67.07 0.0M
2024-11-15 65.55 67.20 64.38 67.20 0.0M
2024-11-14 67.01 67.38 64.29 64.31 0.0M
2024-11-13 66.07 68.42 65.50 65.82 0.0M
2024-11-12 63.46 66.02 62.72 65.77 0.0M
2024-11-11 60.15 64.15 59.90 63.90 0.0M
2024-11-08 55.95 56.72 55.46 56.25 0.0M
2024-11-07 54.96 56.28 54.76 56.21 0.0M
2024-11-06 54.51 56.14 54.03 55.95 0.0M
2024-11-05 50.66 51.42 50.64 50.84 0.0M
2024-11-04 51.11 51.11 49.37 49.37 0.0M
2024-11-01 52.44 52.44 50.66 50.66 0.0M
2024-10-31 52.89 52.89 51.40 51.40 0.0M
2024-10-30 52.80 53.18 52.76 52.78 0.0M
2024-10-29 52.25 54.01 52.03 53.33 0.0M
2024-10-28 50.66 51.21 50.17 51.05 0.0M
2024-10-25 49.70 50.24 48.98 48.99 0.0M
2024-10-24 49.56 50.12 49.55 50.09 0.0M
2024-10-23 48.85 48.85 48.34 48.73 0.0M
2024-10-22 49.48 49.51 49.43 49.51 0.0M
2024-10-21 49.84 49.84 49.02 49.77 0.0M
2024-10-18 50.32 50.61 50.30 50.39 0.0M
2024-10-17 49.09 49.66 49.05 49.07 0.0M
2024-10-16 49.88 50.00 49.47 49.83 0.0M
2024-10-15 48.51 49.50 48.25 49.27 0.0M
2024-10-14 47.64 48.77 47.51 48.51 0.0M
2024-10-11 45.25 46.52 45.23 46.36 0.0M
2024-10-10 44.81 44.81 43.25 43.84 0.0M
2024-10-09 45.75 45.75 44.77 44.79 0.0M
2024-10-08 46.50 46.50 45.69 45.78 0.0M
2024-10-07 46.35 47.18 46.35 46.58 0.0M
2024-10-04 45.06 45.88 44.89 45.88 0.0M
2024-10-03 44.48 44.89 44.33 44.89 0.0M
2024-10-02 43.75 45.91 42.60 44.36 0.0M
2024-10-01 46.08 46.08 45.40 45.45 0.0M
2024-09-30 47.05 47.10 46.48 46.76 0.0M
2024-09-27 49.00 49.00 48.46 48.46 0.0M
2024-09-26 47.74 48.36 47.45 47.85 0.0M
2024-09-25 46.53 46.65 46.53 46.65 0.0M
2024-09-24 46.86 47.43 46.64 47.43 0.0M
2024-09-23 46.75 47.09 46.67 46.71 0.0M
2024-09-20 46.41 46.41 46.41 46.41 0.0M
2024-09-19 46.66 46.90 46.63 46.75 0.0M
2024-09-18 44.21 44.40 44.21 44.40 0.0M
2024-09-17 44.46 45.35 44.34 44.34 0.0M
2024-09-16 42.81 42.81 42.81 42.81 0.0M
2024-09-13 42.83 44.17 42.83 44.17 0.0M
2024-09-12 43.17 43.17 43.17 43.17 0.0M
2024-09-11 41.95 42.64 41.95 42.64 0.0M
2024-09-10 42.22 42.88 42.10 42.88 0.0M
2024-09-09 41.03 42.29 41.03 42.29 0.0M
2024-09-06 41.88 41.88 39.54 39.55 0.0M
2024-09-05 41.42 41.42 41.42 41.42 0.0M
2024-09-04 41.67 42.99 41.60 42.99 0.0M
2024-09-03 43.74 43.74 42.60 42.93 0.0M
2024-08-30 43.37 43.77 43.30 43.51 0.0M
2024-08-29 44.72 44.75 43.85 43.90 0.0M
2024-08-28 43.74 43.95 43.00 43.85 0.0M
2024-08-27 46.33 46.33 45.53 45.88 0.0M
2024-08-26 47.41 47.41 46.81 46.94 0.0M
2024-08-23 45.31 47.35 45.25 47.24 0.0M
2024-08-22 45.24 45.24 44.62 44.72 0.0M
2024-08-21 45.64 45.68 45.64 45.68 0.0M
2024-08-20 44.95 45.27 43.66 44.21 0.0M
2024-08-19 43.67 43.84 43.37 43.82 0.0M
2024-08-16 43.50 44.40 43.38 44.39 0.0M
2024-08-15 43.91 44.29 42.24 42.38 0.0M
2024-08-14 45.27 45.27 43.74 43.77 0.0M
2024-08-13 43.83 45.27 43.83 45.22 0.0M
2024-08-12 44.22 44.46 43.24 43.81 0.0M
2024-08-09 44.98 45.15 44.55 45.15 0.0M
2024-08-08 43.34 44.49 42.77 44.22 0.0M
2024-08-07 42.73 42.73 40.68 40.70 0.0M
2024-08-06 40.94 42.54 40.94 42.30 0.0M
2024-08-05 37.21 40.78 37.21 39.64 0.0M
2024-08-02 48.39 48.60 46.54 46.54 0.0M
2024-08-01 48.16 48.21 46.68 47.13 0.0M
2024-07-31 49.30 49.69 48.57 48.57 0.0M
2024-07-30 49.72 49.72 49.12 49.14 0.0M
2024-07-29 52.20 52.20 49.95 50.14 0.0M
2024-07-26 50.54 50.89 50.23 50.83 0.0M
2024-07-25 47.91 48.46 47.91 48.35 0.0M
2024-07-24 50.06 50.06 49.12 49.12 0.0M
2024-07-23 49.87 49.88 49.03 49.03 0.0M
2024-07-22 50.72 51.05 49.87 51.05 0.0M
2024-07-19 48.14 50.50 48.14 50.49 0.0M
2024-07-18 48.38 48.38 47.51 47.70 0.0M
2024-07-17 48.52 48.82 48.31 48.47 0.0M
2024-07-16 47.90 48.80 47.32 48.78 0.0M
2024-07-15 47.06 47.81 47.06 47.57 0.0M
2024-07-12 43.40 43.93 43.36 43.36 0.0M
2024-07-11 44.20 44.20 43.10 43.10 0.0M
2024-07-10 43.82 43.82 43.12 43.12 0.0M
2024-07-09 42.92 43.53 42.91 43.45 0.0M
2024-07-08 42.94 43.05 41.84 42.46 0.0M
2024-07-05 41.68 42.68 41.67 42.43 0.0M
2024-07-03 45.29 45.42 45.05 45.42 0.0M
2024-07-02 46.47 46.61 46.47 46.53 0.0M
2024-07-01 47.22 48.00 47.19 47.47 0.0M
2024-06-28 45.89 45.89 45.17 45.17 0.0M
2024-06-27 46.51 46.56 46.23 46.24 0.0M
2024-06-26 46.53 46.53 45.95 45.95 0.0M
2024-06-25 46.12 46.78 46.08 46.78 0.0M
2024-06-24 46.18 46.35 44.60 44.60 0.0M
2024-06-21 47.86 48.42 47.81 48.41 0.0M
2024-06-20 49.27 49.39 48.69 49.00 0.0M
2024-06-18 49.05 49.05 48.24 48.58 0.0M
2024-06-17 49.54 50.78 49.34 50.32 0.0M
2024-06-14 50.94 50.94 49.22 49.45 0.0M
2024-06-13 51.54 51.54 50.32 50.32 0.0M
2024-06-12 52.35 52.85 50.99 50.99 0.0M
2024-06-11 51.09 51.09 49.92 51.08 0.0M
2024-06-10 52.40 52.57 52.40 52.53 0.0M
2024-06-07 54.16 54.16 52.40 52.40 0.0M
2024-06-06 53.82 54.16 53.41 53.41 0.0M
2024-06-05 53.91 54.43 53.36 54.00 0.0M
2024-06-04 52.73 53.89 52.73 53.35 0.0M
2024-06-03 53.07 53.07 52.17 52.42 0.0M
2024-05-31 51.37 51.37 50.65 51.35 0.0M
2024-05-30 52.19 52.19 51.89 52.03 0.0M
2024-05-29 51.51 51.52 51.02 51.02 0.0M
2024-05-28 52.00 52.00 51.42 52.00 0.0M
2024-05-24 51.20 52.58 51.20 52.58 0.0M
2024-05-23 54.50 54.50 51.06 51.06 0.0M
2024-05-22 53.12 53.48 52.87 53.07 0.0M
2024-05-21 54.07 54.10 52.75 52.75 0.0M
2024-05-20 51.02 53.28 51.02 53.28 0.0M
2024-05-17 50.37 51.23 50.37 51.00 0.0M
2024-05-16 50.58 50.58 49.55 49.66 0.0M
2024-05-15 48.91 50.47 48.91 50.35 0.0M
2024-05-14 47.15 47.15 46.76 46.84 0.0M
2024-05-13 47.83 48.15 47.82 48.12 0.0M
2024-05-10 47.55 47.55 46.07 46.22 0.0M
2024-05-09 46.84 47.59 46.84 47.59 0.0M
2024-05-08 47.32 47.39 47.15 47.39 0.0M
2024-05-07 48.56 49.00 48.00 48.01 0.0M
2024-05-06 48.43 48.79 48.08 48.16 0.0M
2024-05-03 46.71 47.42 46.71 47.32 0.0M
2024-05-02 44.86 45.36 44.86 45.30 0.0M
2024-05-01 43.96 45.23 43.22 43.49 0.0M
2024-04-30 46.55 46.64 44.98 45.00 0.0M
2024-04-29 47.67 48.06 47.54 47.99 0.0M
2024-04-26 48.74 48.82 48.59 48.70 0.0M
2024-04-25 48.15 49.46 48.15 49.46 0.0M
2024-04-24 50.50 50.50 48.60 48.88 0.0M
2024-04-23 50.63 51.13 50.58 50.85 0.0M
2024-04-22 50.68 51.13 50.44 50.90 0.0M
2024-04-19 49.35 49.71 49.23 49.23 0.0M
2024-04-18 48.09 49.06 47.42 48.60 0.0M
2024-04-17 47.84 48.09 45.86 46.73 0.0M
2024-04-16 48.48 48.48 47.37 48.11 0.0M
2024-04-15 51.13 51.13 48.10 48.68 0.0M
2024-04-12 53.93 53.93 51.00 51.31 0.0M
2024-04-11 54.34 54.34 53.55 54.13 0.0M
2024-04-10 51.88 53.77 51.88 53.77 0.0M
2024-04-09 54.57 54.64 52.52 52.96 0.0M
2024-04-08 55.46 55.55 54.95 55.18 0.0M
2024-04-05 51.18 52.30 51.18 51.85 0.0M
2024-04-04 52.17 53.20 52.06 52.66 0.0M
2024-04-03 50.62 51.36 50.51 50.68 0.0M
2024-04-02 49.72 50.85 49.68 50.85 0.0M
2024-04-01 55.10 55.10 52.78 53.77 0.0M
2024-03-28 54.76 55.24 54.49 54.65 0.0M
2024-03-27 55.98 55.98 53.37 53.37 0.0M
2024-03-26 55.38 55.38 54.00 54.01 0.0M
2024-03-25 52.21 55.36 52.21 55.36 0.0M
2024-03-22 50.08 50.08 49.00 49.93 0.0M
2024-03-21 52.71 52.71 50.92 50.92 0.0M
2024-03-20 49.19 51.43 48.60 51.38 0.0M
2024-03-19 49.71 51.05 48.48 50.27 0.0M
2024-03-18 53.36 53.61 51.93 52.20 0.0M
2024-03-15 53.30 54.85 52.62 54.00 0.0M
2024-03-14 57.08 57.08 53.85 54.16 0.0M
2024-03-13 57.28 57.54 56.71 57.54 0.0M
2024-03-12 56.35 56.67 54.00 55.86 0.0M
2024-03-11 56.86 57.07 56.02 56.54 0.0M
2024-03-08 53.38 55.02 52.10 54.13 0.0M
2024-03-07 52.74 53.33 52.39 53.03 0.0M
2024-03-06 52.55 52.97 51.69 52.71 0.0M
2024-03-05 53.75 54.31 47.75 48.57 0.0M
2024-03-04 51.31 53.37 51.31 53.35 0.0M
2024-03-01 49.27 49.55 48.00 49.55 0.0M
2024-02-29 49.94 49.94 47.52 48.77 0.0M
2024-02-28 47.25 50.30 47.15 47.38 0.0M
2024-02-27 44.79 45.04 44.56 44.79 0.0M
2024-02-26 40.85 43.03 40.85 43.02 0.0M
2024-02-23 40.29 40.31 39.93 40.19 0.0M
2024-02-22 40.14 40.88 40.14 40.88 0.0M
2024-02-21 40.21 40.34 40.01 40.10 0.0M
2024-02-20 41.58 41.58 40.09 41.04 0.0M
2024-02-16 40.96 41.25 40.77 40.94 0.0M
2024-02-15 41.42 41.69 40.71 40.76 0.0M
2024-02-14 40.87 40.87 40.40 40.71 0.0M
2024-02-13 38.57 38.77 38.13 38.77 0.0M
2024-02-12 37.65 39.38 37.65 39.38 0.0M
2024-02-09 36.98 37.63 36.98 37.29 0.0M
2024-02-08 35.39 35.67 35.33 35.67 0.0M
2024-02-07 33.86 34.59 33.70 34.59 0.0M
2024-02-06 33.44 33.88 33.44 33.77 0.0M
2024-02-05 33.83 33.83 33.15 33.15 0.0M
2024-02-02 33.51 33.78 33.51 33.63 0.0M
2024-02-01 33.46 33.67 33.31 33.65 0.0M
2024-01-31 33.57 34.09 33.38 33.38 0.0M
2024-01-30 34.38 34.38 33.97 34.18 0.0M
2024-01-29 32.95 33.90 32.84 33.89 0.0M
2024-01-26 32.13 33.00 32.13 32.91 0.0M
2024-01-25 31.51 31.51 31.09 31.17 0.0M
2024-01-24 31.77 31.77 31.12 31.12 0.0M
2024-01-23 30.54 31.04 30.25 30.77 0.0M
2024-01-22 32.18 32.18 31.00 31.70 0.0M
2024-01-19 32.59 33.00 31.00 32.77 0.0M
2024-01-18 33.80 33.80 32.03 32.24 0.0M
2024-01-17 33.47 33.76 33.22 33.57 0.0M
2024-01-16 33.57 34.17 33.16 33.95 0.0M
2024-01-12 36.32 36.32 34.00 34.30 0.0M
2024-01-11 37.82 38.79 35.93 36.52 0.1M
2024-01-10 35.82 36.70 35.44 36.24 0.0M
2024-01-09 37.27 37.27 36.79 36.90 0.0M
2024-01-08 35.76 37.43 35.52 37.18 0.0M
2024-01-05 34.42 34.91 34.40 34.87 0.0M
2024-01-04 34.67 35.44 34.67 35.00 0.0M
2024-01-03 33.38 34.27 33.26 33.83 0.0M
2024-01-02 36.48 36.48 35.61 35.61 0.0M