Global X Blockchain ETF

BKCH
🏛️ usa →
79.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.60 54.46 45.41 46.24 0.3M
2023-12-28 53.36 54.77 51.79 52.61 0.2M
2023-12-27 52.42 56.95 52.00 56.77 0.2M
2023-12-26 50.34 50.67 48.63 50.46 0.1M
2023-12-22 48.13 51.67 47.00 50.38 0.2M
2023-12-21 46.18 47.81 44.84 47.66 0.1M
2023-12-20 46.07 47.59 44.04 44.31 0.2M
2023-12-19 44.13 45.67 42.77 43.84 0.2M
2023-12-18 40.00 43.00 39.51 42.75 0.1M
2023-12-15 40.66 41.09 39.50 41.08 0.0M
2023-12-14 40.21 41.60 39.68 41.22 0.1M
2023-12-13 36.00 39.70 35.30 39.61 0.1M
2023-12-12 36.47 36.78 35.50 36.19 0.1M
2023-12-11 38.32 38.32 35.00 35.75 0.1M
2023-12-08 37.29 40.15 37.29 40.15 0.1M
2023-12-07 36.18 37.66 35.44 37.04 0.1M
2023-12-06 38.31 38.38 36.93 37.10 0.1M
2023-12-05 36.82 39.29 36.64 37.52 0.1M
2023-12-04 37.74 37.97 35.24 36.97 0.1M
2023-12-01 31.09 34.50 31.09 34.20 0.1M
2023-11-30 31.67 31.67 30.83 30.93 0.1M
2023-11-29 31.98 32.23 31.19 31.82 0.1M
2023-11-28 29.56 31.39 29.42 31.34 0.1M
2023-11-27 28.21 29.61 27.82 29.04 0.1M
2023-11-24 27.80 29.32 27.06 29.09 0.0M
2023-11-22 26.85 27.60 26.00 27.60 0.0M
2023-11-21 26.60 26.94 25.83 26.70 0.0M
2023-11-20 26.11 27.38 26.11 27.11 0.1M
2023-11-17 25.35 25.80 24.72 25.71 0.0M
2023-11-16 25.65 25.65 24.46 25.13 0.0M
2023-11-15 24.64 26.52 24.58 26.28 0.0M
2023-11-14 24.45 24.80 23.66 24.41 0.0M
2023-11-13 24.76 24.76 23.52 24.10 0.1M
2023-11-10 25.36 25.57 24.11 25.01 0.0M
2023-11-09 26.31 27.51 24.78 25.07 0.1M
2023-11-08 25.82 25.82 24.39 24.84 0.1M
2023-11-07 25.58 26.11 24.80 26.09 0.0M
2023-11-06 26.65 26.87 25.22 25.80 0.0M
2023-11-03 25.89 26.84 25.81 26.33 0.0M
2023-11-02 24.90 26.11 24.80 26.11 0.0M
2023-11-01 24.08 24.13 23.42 24.09 0.0M
2023-10-31 23.53 23.65 22.66 23.60 0.0M
2023-10-30 23.87 24.55 22.99 23.53 0.0M
2023-10-27 24.17 24.21 23.14 23.30 0.0M
2023-10-26 24.47 24.67 23.23 23.80 0.1M
2023-10-25 25.53 26.10 24.64 24.97 0.0M
2023-10-24 25.48 26.66 24.85 25.42 0.1M
2023-10-23 22.46 23.98 22.02 23.40 0.1M
2023-10-20 22.35 23.20 21.81 21.98 0.0M
2023-10-19 22.20 22.30 21.71 21.90 0.0M
2023-10-18 23.30 23.50 21.81 21.97 0.0M
2023-10-17 22.47 23.74 22.38 23.43 0.0M
2023-10-16 22.76 23.50 22.15 22.95 0.0M
2023-10-13 22.14 22.14 21.51 21.73 0.0M
2023-10-12 22.50 22.50 21.80 21.96 0.0M
2023-10-11 23.56 23.56 22.25 22.70 0.0M
2023-10-10 23.22 24.14 23.22 23.56 0.0M
2023-10-09 22.78 23.24 22.59 23.24 0.0M
2023-10-06 21.68 23.44 21.61 23.35 0.0M
2023-10-05 22.28 22.41 21.68 22.08 0.0M
2023-10-04 21.99 22.34 21.20 22.28 0.0M
2023-10-03 23.26 23.29 21.51 21.75 0.1M
2023-10-02 24.49 25.32 23.36 23.55 0.0M
2023-09-29 23.83 23.97 23.10 23.30 0.0M
2023-09-28 22.62 24.11 22.36 23.40 0.0M
2023-09-27 22.75 23.00 22.07 22.56 0.1M
2023-09-26 22.46 22.83 22.04 22.22 0.0M
2023-09-25 22.21 22.86 22.09 22.63 0.0M
2023-09-22 23.45 23.50 22.61 22.63 0.0M
2023-09-21 23.53 23.55 23.04 23.40 0.1M
2023-09-20 24.88 25.15 24.08 24.23 0.0M
2023-09-19 25.50 25.61 24.38 24.83 0.0M
2023-09-18 26.22 26.50 25.31 25.41 0.0M
2023-09-15 25.73 26.58 25.00 25.38 0.0M
2023-09-14 25.47 26.35 25.30 25.89 0.0M
2023-09-13 25.50 25.50 24.60 24.73 0.0M
2023-09-12 25.43 26.83 25.23 25.39 0.0M
2023-09-11 25.75 25.83 24.71 24.84 0.1M
2023-09-08 26.37 26.40 25.55 25.95 0.0M
2023-09-07 26.11 26.75 25.21 26.65 0.0M
2023-09-06 26.39 27.05 26.12 26.50 0.0M
2023-09-05 26.66 26.66 26.19 26.33 0.0M
2023-09-01 27.91 27.97 26.56 26.83 0.0M
2023-08-31 29.42 29.50 27.50 27.61 0.3M
2023-08-30 29.33 29.54 28.70 29.42 0.0M
2023-08-29 25.68 29.96 25.59 29.70 0.1M
2023-08-28 25.92 26.14 25.33 25.69 0.0M
2023-08-25 25.84 26.17 24.93 25.58 0.0M
2023-08-24 27.84 27.84 25.53 25.89 0.0M
2023-08-23 25.93 27.71 25.93 27.38 0.0M
2023-08-22 26.53 26.53 25.65 25.94 0.0M
2023-08-21 26.99 26.99 25.87 26.49 0.0M
2023-08-18 26.16 27.21 26.00 26.55 0.1M
2023-08-17 29.05 29.05 27.37 27.37 0.1M
2023-08-16 30.10 30.10 29.20 29.57 0.0M
2023-08-15 31.79 32.19 30.19 30.19 0.0M
2023-08-14 32.06 32.23 30.84 31.87 0.0M
2023-08-11 31.93 33.14 31.58 32.53 0.1M
2023-08-10 32.95 34.22 32.25 32.33 0.0M
2023-08-09 34.75 34.85 32.85 32.85 0.0M
2023-08-08 33.65 34.55 32.80 34.34 0.0M
2023-08-07 34.02 34.02 31.68 32.81 0.1M
2023-08-04 35.36 35.36 33.80 33.83 0.0M
2023-08-03 35.27 36.14 34.89 35.24 0.0M
2023-08-02 36.67 37.50 35.44 35.92 0.0M
2023-08-01 37.79 37.79 35.61 37.01 0.1M
2023-07-31 38.04 38.90 37.68 38.42 0.0M
2023-07-28 37.28 37.99 37.10 37.48 0.0M
2023-07-27 39.32 39.37 36.18 36.50 0.0M
2023-07-26 37.57 38.60 37.35 38.51 0.0M
2023-07-25 37.20 39.00 37.20 37.26 0.0M
2023-07-24 36.80 37.57 36.22 37.10 0.1M
2023-07-21 38.59 38.77 36.62 37.77 0.1M
2023-07-20 40.38 40.97 38.02 38.23 0.1M
2023-07-19 39.11 40.75 39.09 40.19 0.1M
2023-07-18 38.85 39.67 38.02 38.71 0.1M
2023-07-17 40.66 42.07 39.10 39.40 0.1M
2023-07-14 42.78 44.00 39.85 40.61 0.1M
2023-07-13 37.81 43.39 37.79 43.13 0.2M
2023-07-12 38.76 39.50 36.67 37.30 0.2M
2023-07-11 37.32 38.04 36.73 37.86 0.1M
2023-07-10 35.42 37.00 34.00 36.98 0.1M
2023-07-07 33.36 36.10 33.36 35.15 0.1M
2023-07-06 34.14 34.14 31.92 33.36 0.1M
2023-07-05 33.00 34.48 32.33 34.07 0.1M
2023-07-03 31.02 33.77 31.00 33.69 0.0M
2023-06-30 31.30 31.67 29.51 30.84 0.1M
2023-06-29 30.20 31.43 29.90 30.46 0.0M
2023-06-28 29.06 30.40 28.80 29.90 0.0M
2023-06-27 28.48 29.92 28.37 29.74 0.0M
2023-06-26 29.35 29.99 27.62 27.85 0.1M
2023-06-23 28.37 30.12 28.05 29.17 0.0M
2023-06-22 28.87 28.87 27.26 28.51 0.0M
2023-06-21 28.53 29.38 28.14 28.48 0.1M
2023-06-20 25.94 27.55 25.44 27.53 0.0M
2023-06-16 24.68 25.55 24.18 25.36 0.0M
2023-06-15 24.30 24.46 23.58 24.46 0.0M
2023-06-14 24.68 25.03 24.32 24.59 0.0M
2023-06-13 24.46 24.75 23.98 24.52 0.0M
2023-06-12 23.48 24.04 23.22 23.86 0.0M
2023-06-09 24.63 24.63 23.50 23.61 0.0M
2023-06-08 24.14 24.65 23.94 24.28 0.0M
2023-06-07 24.95 25.52 23.95 24.03 0.0M
2023-06-06 23.53 24.84 23.00 24.80 0.0M
2023-06-05 25.60 25.67 23.50 24.50 0.0M
2023-06-02 26.64 26.64 25.56 26.04 0.0M
2023-06-01 25.75 26.60 25.35 26.16 0.0M
2023-05-31 25.14 25.69 24.57 25.61 0.0M
2023-05-30 24.95 26.18 24.95 25.60 0.0M
2023-05-26 24.28 24.92 23.84 23.89 0.0M
2023-05-25 25.11 25.11 23.60 24.15 0.0M
2023-05-24 24.12 24.61 23.49 24.39 0.0M
2023-05-23 25.30 26.02 24.42 24.50 0.0M
2023-05-22 24.25 25.20 23.98 25.13 0.0M
2023-05-19 24.59 24.71 23.84 24.31 0.0M
2023-05-18 24.60 25.53 23.97 24.38 0.0M
2023-05-17 23.13 25.00 23.10 24.79 0.0M
2023-05-16 23.08 23.50 22.97 23.49 0.0M
2023-05-15 22.18 23.24 21.97 23.24 0.0M
2023-05-12 22.38 22.38 21.55 21.76 0.0M
2023-05-11 23.68 23.68 22.26 22.39 0.0M
2023-05-10 23.88 24.74 23.50 24.08 0.1M
2023-05-09 22.95 23.46 22.92 23.27 0.0M
2023-05-08 23.12 23.33 22.52 22.96 0.1M
2023-05-05 23.22 23.94 22.93 23.89 0.0M
2023-05-04 22.56 23.29 22.39 22.83 0.0M
2023-05-03 22.58 22.97 22.30 22.34 0.0M
2023-05-02 22.13 22.97 21.69 22.82 0.0M
2023-05-01 23.36 23.42 22.05 22.10 0.0M
2023-04-28 23.39 23.52 22.81 23.42 0.0M
2023-04-27 22.98 23.50 22.49 23.49 0.0M
2023-04-26 23.34 23.88 22.50 22.62 0.0M
2023-04-25 22.20 22.52 21.59 22.00 0.1M
2023-04-24 22.66 22.97 21.76 22.25 0.1M
2023-04-21 23.17 23.24 22.60 22.68 0.0M
2023-04-20 24.11 24.38 22.88 22.98 0.0M
2023-04-19 25.25 25.25 24.60 24.66 0.0M
2023-04-18 26.64 27.24 25.89 26.18 0.0M
2023-04-17 25.34 25.76 24.71 25.76 0.1M
2023-04-14 26.71 26.96 25.36 26.21 0.0M
2023-04-13 24.63 26.26 24.50 26.04 0.0M
2023-04-12 24.68 25.00 23.66 23.91 0.0M
2023-04-11 23.36 24.80 23.32 24.45 0.1M
2023-04-10 21.05 22.71 20.54 22.70 0.1M
2023-04-06 20.67 21.30 20.49 21.14 0.0M
2023-04-05 21.61 21.69 20.58 20.86 0.0M
2023-04-04 21.99 22.15 21.37 21.63 0.0M
2023-04-03 21.90 22.00 21.26 21.82 0.1M
2023-03-31 21.38 22.29 20.99 22.25 0.0M
2023-03-30 21.53 21.65 20.96 21.26 0.0M
2023-03-29 20.47 21.13 20.35 21.13 0.1M
2023-03-28 19.70 19.71 19.22 19.63 0.0M
2023-03-27 20.62 20.64 19.42 19.69 0.0M
2023-03-24 20.64 20.84 20.16 20.38 0.0M
2023-03-23 20.29 21.80 20.15 21.22 0.1M
2023-03-22 22.97 23.18 21.17 21.19 0.0M
2023-03-21 21.52 22.99 21.43 22.69 0.0M
2023-03-20 21.86 21.97 20.94 21.31 0.1M
2023-03-17 20.61 21.41 20.33 21.41 0.0M
2023-03-16 19.09 20.00 19.08 20.00 0.0M
2023-03-15 18.96 19.41 18.56 19.09 0.0M
2023-03-14 19.56 20.12 19.08 19.56 0.1M
2023-03-13 17.40 18.78 16.57 18.46 0.1M
2023-03-10 17.39 17.39 16.25 16.72 0.1M
2023-03-09 18.93 18.97 17.41 17.49 0.1M
2023-03-08 19.13 19.17 18.60 19.09 0.0M
2023-03-07 19.56 19.87 19.00 19.07 0.0M
2023-03-06 19.99 20.70 19.67 19.70 0.0M
2023-03-03 19.15 19.98 19.07 19.91 0.0M
2023-03-02 19.51 19.79 18.98 19.64 0.0M
2023-03-01 20.29 20.29 19.70 19.96 0.0M
2023-02-28 19.67 20.66 19.67 19.91 0.2M
2023-02-27 19.79 20.05 19.55 19.66 0.0M
2023-02-24 20.12 20.12 19.36 19.59 0.0M
2023-02-23 20.78 20.97 19.96 20.40 0.0M
2023-02-22 20.48 20.71 19.80 20.29 0.0M
2023-02-21 21.45 21.68 20.45 20.53 0.0M
2023-02-17 21.21 21.83 20.75 21.59 0.0M
2023-02-16 22.06 23.33 21.40 21.41 0.0M
2023-02-15 20.47 22.40 20.41 22.40 0.0M
2023-02-14 19.12 20.45 19.00 20.22 0.0M
2023-02-13 19.19 19.54 18.64 19.40 0.0M
2023-02-10 19.76 19.99 19.15 19.44 0.1M
2023-02-09 22.28 22.28 19.76 19.86 0.1M
2023-02-08 22.41 23.21 21.93 22.17 0.0M
2023-02-07 22.73 22.79 21.39 22.67 0.0M
2023-02-06 22.46 22.94 21.67 22.59 0.0M
2023-02-03 23.30 24.69 22.68 22.72 0.0M
2023-02-02 23.23 25.14 23.00 24.40 0.1M
2023-02-01 21.07 22.59 20.50 22.30 0.1M
2023-01-31 20.75 21.43 20.58 21.13 0.0M
2023-01-30 21.56 22.29 20.47 20.68 0.1M
2023-01-27 20.79 22.17 20.79 21.95 0.1M
2023-01-26 21.40 21.82 20.66 21.09 0.0M
2023-01-25 20.43 20.91 19.42 20.91 0.0M
2023-01-24 21.25 21.97 20.70 21.07 0.0M
2023-01-23 20.80 21.88 20.53 21.58 0.1M
2023-01-20 19.49 20.54 19.16 20.53 0.0M
2023-01-19 18.51 19.45 18.24 19.07 0.0M
2023-01-18 20.94 21.08 18.95 19.02 0.1M
2023-01-17 20.66 21.00 19.75 20.75 0.1M
2023-01-13 18.67 19.75 18.32 19.45 0.0M
2023-01-12 16.89 19.00 16.32 19.00 0.0M
2023-01-11 16.66 16.99 16.18 16.52 0.0M
2023-01-10 15.41 16.76 15.41 16.76 0.0M
2023-01-09 14.59 16.00 14.59 15.50 0.0M
2023-01-06 13.97 14.30 13.41 14.14 0.0M
2023-01-05 14.14 14.14 13.54 13.96 0.0M
2023-01-04 13.14 14.39 13.14 14.22 0.0M
2023-01-03 13.08 13.42 12.58 12.74 0.1M