WisdomTree Physical Crypto Mega Cap Equal Weight

WMEG
🏛️ france →
11.62
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 6.29 5.69 5.66 5.66 0.0M
2023-12-28 5.76 5.76 5.76 5.71 0.0M
2023-12-27 5.57 5.57 5.57 5.76 0.0M
2023-12-22 5.69 5.75 5.66 5.66 0.0M
2023-12-21 5.69 5.69 5.69 5.68 0.0M
2023-12-20 5.63 5.63 5.63 5.72 0.0M
2023-12-19 5.69 5.69 5.69 5.57 0.0M
2023-12-18 5.47 5.47 5.47 5.48 0.0M
2023-12-15 5.75 5.67 5.66 5.66 0.0M
2023-12-14 5.75 5.75 5.75 5.66 0.0M
2023-12-13 5.55 5.55 5.55 5.66 0.0M
2023-12-12 5.68 5.68 5.66 5.58 0.0M
2023-12-11 5.72 5.75 5.70 5.66 0.0M
2023-12-08 5.92 5.92 5.92 5.99 0.0M
2023-12-07 5.85 5.85 5.85 5.94 0.0M
2023-12-06 5.84 5.86 5.84 5.86 0.0M
2023-12-05 5.60 5.66 5.60 5.70 0.0M
2023-12-04 5.60 5.60 5.60 5.60 0.0M
2023-12-01 5.25 5.25 5.25 5.25 0.0M
2023-11-30 5.07 5.07 5.07 5.07 0.0M
2023-11-29 5.10 5.10 5.10 5.04 0.0M
2023-11-28 5.60 4.99 4.97 4.97 0.0M
2023-11-27 5.04 5.04 5.00 4.99 0.0M
2023-11-24 5.12 5.12 5.12 5.20 0.0M
2023-11-23 5.10 5.10 5.10 5.06 0.0M
2023-11-22 4.94 4.96 4.94 5.02 0.0M
2023-11-21 4.99 4.99 4.99 4.97 0.0M
2023-11-20 5.02 5.03 5.02 5.04 0.0M
2023-11-16 5.02 5.12 4.99 4.99 0.0M
2023-11-15 4.89 4.89 4.89 4.98 0.0M
2023-11-14 5.13 5.13 5.13 5.02 0.0M
2023-11-13 5.15 5.15 5.15 5.22 0.0M
2023-11-10 5.18 5.18 5.18 5.25 0.0M
2023-11-09 4.95 4.95 4.95 5.06 0.0M
2023-11-08 4.82 4.82 4.82 4.82 0.0M
2023-11-07 4.81 4.81 4.81 4.77 0.0M
2023-11-06 4.78 4.78 4.78 4.80 0.0M
2023-11-03 4.69 4.69 4.69 4.69 0.0M
2023-11-02 4.81 4.81 4.81 4.70 0.0M
2023-11-01 4.73 4.73 4.73 4.73 0.0M
2023-10-31 5.18 4.69 4.66 4.66 0.0M
2023-10-30 4.69 4.69 4.69 4.73 0.0M
2023-10-27 4.70 4.70 4.70 4.64 0.0M
2023-10-26 4.75 4.75 4.75 4.66 0.0M
2023-10-25 4.66 4.69 4.65 4.69 0.0M
2023-10-24 4.65 4.65 4.65 4.65 0.0M
2023-10-23 4.29 4.29 4.29 4.28 0.0M
2023-10-20 4.07 4.07 4.07 4.12 0.0M
2023-10-19 3.97 3.97 3.97 3.99 0.0M
2023-10-18 4.00 4.00 4.00 4.00 0.0M
2023-10-17 4.01 4.01 4.01 4.00 0.0M
2023-10-16 4.68 4.00 3.97 4.00 0.0M
2023-10-13 3.86 3.86 3.86 3.86 0.0M
2023-10-12 3.85 3.85 3.85 3.84 0.0M
2023-10-11 3.87 3.87 3.87 3.85 0.0M
2023-10-10 3.97 3.97 3.97 3.89 0.0M
2023-10-09 4.04 4.04 4.04 3.97 0.0M
2023-10-06 4.01 4.01 4.01 4.02 0.0M
2023-10-05 4.05 4.05 4.05 4.03 0.0M
2023-10-04 4.06 4.06 4.06 4.03 0.0M
2023-10-03 4.10 4.10 4.10 4.03 0.0M
2023-10-02 4.16 4.16 4.16 4.19 0.0M
2023-09-29 4.00 4.00 4.00 4.00 0.0M
2023-09-28 3.93 3.93 3.93 3.96 0.0M
2023-09-27 3.86 3.86 3.86 3.90 0.0M
2023-09-26 3.97 3.86 3.84 3.84 0.0M
2023-09-25 3.81 3.81 3.81 3.85 0.0M
2023-09-22 3.86 3.86 3.86 3.87 0.0M
2023-09-21 3.93 3.93 3.93 3.84 0.0M
2023-09-20 3.93 3.93 3.93 4.00 0.0M
2023-09-19 3.92 3.92 3.92 3.98 0.0M
2023-09-18 3.90 3.90 3.90 3.98 0.0M
2023-09-15 3.90 3.90 3.90 3.86 0.0M
2023-09-14 3.84 3.84 3.84 3.91 0.0M
2023-09-13 3.78 3.78 3.78 3.83 0.0M
2023-09-12 3.76 3.76 3.76 3.81 0.0M
2023-09-11 3.80 3.80 3.80 3.90 0.0M
2023-09-08 3.87 3.87 3.87 3.83 0.0M
2023-09-07 3.83 3.83 3.83 3.82 0.0M
2023-09-06 3.81 3.81 3.81 3.80 0.0M
2023-09-05 3.79 3.79 3.79 3.82 0.0M
2023-09-04 3.82 3.82 3.82 3.79 0.0M
2023-09-01 3.81 3.81 3.81 3.81 0.0M
2023-08-31 3.95 3.95 3.95 3.96 0.0M
2023-08-30 3.99 3.99 3.99 3.93 0.0M
2023-08-29 3.82 4.01 3.82 4.00 0.0M
2023-08-28 3.81 3.81 3.81 3.84 0.0M
2023-08-25 3.84 3.84 3.84 3.84 0.0M
2023-08-24 3.87 3.87 3.87 3.82 0.0M
2023-08-23 3.81 3.81 3.81 3.83 0.0M
2023-08-22 3.81 3.81 3.81 3.82 0.0M
2023-08-21 3.83 3.83 3.83 3.80 0.0M
2023-08-18 3.83 3.83 3.83 3.83 0.0M
2023-08-17 4.17 4.17 4.17 4.12 0.0M
2023-08-16 4.22 4.22 4.22 4.23 0.0M
2023-08-15 4.25 4.25 4.25 4.26 0.0M
2023-08-14 4.26 4.26 4.26 4.29 0.0M
2023-08-11 4.25 4.25 4.25 4.25 0.0M
2023-08-10 4.25 4.25 4.25 4.24 0.0M
2023-08-09 4.28 4.28 4.28 4.28 0.0M
2023-08-08 4.21 4.21 4.21 4.26 0.0M
2023-08-07 4.20 4.20 4.20 4.17 0.0M
2023-08-04 4.22 4.22 4.22 4.21 0.0M
2023-08-03 4.23 4.23 4.23 4.24 0.0M
2023-08-02 4.27 4.27 4.27 4.25 0.0M
2023-08-01 4.19 4.19 4.19 4.19 0.0M
2023-07-31 4.25 4.25 4.25 4.24 0.0M
2023-07-28 4.25 4.25 4.25 4.27 0.0M
2023-07-27 4.23 4.23 4.23 4.26 0.0M
2023-07-26 4.21 4.21 4.21 4.22 0.0M
2023-07-25 4.20 4.20 4.20 4.22 0.0M
2023-07-24 4.24 4.24 4.24 4.19 0.0M
2023-07-21 4.27 4.27 4.27 4.28 0.0M
2023-07-20 4.28 4.28 4.28 4.27 0.0M
2023-07-19 4.28 4.28 4.28 4.26 0.0M
2023-07-18 4.25 4.25 4.25 4.24 0.0M
2023-07-17 4.31 4.31 4.31 4.27 0.0M
2023-07-14 4.48 4.48 4.48 4.46 0.0M
2023-07-13 4.29 4.29 4.29 4.33 0.0M
2023-07-12 4.38 4.38 4.38 4.34 0.0M
2023-07-11 4.36 4.36 4.36 4.36 0.0M
2023-07-10 4.32 4.33 4.32 4.34 0.0M
2023-07-07 4.35 4.35 4.35 4.36 0.0M
2023-07-06 4.48 4.48 4.42 4.40 0.0M
2023-07-05 4.49 4.49 4.49 4.43 0.0M
2023-07-04 4.52 4.52 4.52 4.52 0.0M
2023-07-03 4.50 4.50 4.50 4.53 0.0M
2023-06-30 4.43 4.43 4.43 4.32 0.0M
2023-06-29 4.33 4.33 4.33 4.38 0.0M
2023-06-28 4.35 4.35 4.35 4.36 0.0M
2023-06-27 4.36 4.36 4.36 4.38 0.0M
2023-06-26 4.43 4.43 4.43 4.40 0.0M
2023-06-23 4.36 4.42 4.36 4.43 0.0M
2023-06-22 4.38 4.38 4.38 4.32 0.0M
2023-06-21 4.31 4.31 4.31 4.31 0.0M
2023-06-20 3.95 3.95 3.95 3.94 0.0M
2023-06-19 3.91 3.91 3.91 3.90 0.0M
2023-06-16 3.78 3.78 3.78 3.79 0.0M
2023-06-15 3.74 3.74 3.74 3.71 0.0M
2023-06-14 3.94 3.94 3.94 3.93 0.0M
2023-06-13 3.96 3.97 3.96 3.92 0.0M
2023-06-12 3.95 3.95 3.95 3.94 0.0M
2023-06-09 4.10 4.10 4.10 4.13 0.0M
2023-06-08 4.12 4.12 4.12 4.13 0.0M
2023-06-07 4.21 4.21 4.21 4.14 0.0M
2023-06-06 4.04 4.04 4.04 4.09 0.0M
2023-06-05 4.19 4.19 4.19 4.14 0.0M
2023-06-02 4.20 4.20 4.20 4.22 0.0M
2023-06-01 4.18 4.19 4.18 4.18 0.0M
2023-05-31 4.22 4.22 4.22 4.21 0.0M
2023-05-30 4.32 4.32 4.32 4.28 0.0M
2023-05-29 4.31 4.31 4.31 4.28 0.0M
2023-05-26 4.08 4.08 4.08 4.15 0.0M
2023-05-25 4.04 4.04 4.04 4.06 0.0M
2023-05-24 4.10 4.10 4.10 4.04 0.0M
2023-05-23 4.17 4.17 4.17 4.19 0.0M
2023-05-22 4.08 4.08 4.08 4.10 0.0M
2023-05-19 4.10 4.10 4.10 4.09 0.0M
2023-05-18 4.12 4.12 4.12 4.12 0.0M
2023-05-17 4.09 4.09 4.09 4.06 0.0M
2023-05-16 4.08 4.08 4.08 4.10 0.0M
2023-05-15 4.13 4.13 4.13 4.13 0.0M
2023-05-12 3.95 3.95 3.95 3.95 0.0M
2023-05-11 4.12 4.12 4.12 4.12 0.0M
2023-05-10 4.12 4.12 4.12 4.12 0.0M
2023-05-09 4.11 4.11 4.11 4.11 0.0M
2023-05-08 4.16 4.16 4.16 4.16 0.0M
2023-05-05 4.28 4.28 4.28 4.28 0.0M
2023-05-04 4.27 4.27 4.26 4.26 0.0M
2023-05-03 4.20 4.20 4.20 4.20 0.0M
2023-05-02 4.13 4.13 4.13 4.13 0.0M
2023-04-28 4.33 4.33 4.33 4.33 0.0M
2023-04-27 4.22 4.22 4.22 4.22 0.0M
2023-04-26 4.19 4.19 4.19 4.19 0.0M
2023-04-25 4.06 4.06 4.06 4.06 0.0M
2023-04-24 4.11 4.11 4.11 4.11 0.0M
2023-04-21 4.23 4.23 4.23 4.23 0.0M
2023-04-20 4.35 4.35 4.35 4.35 0.0M
2023-04-19 4.57 4.57 4.57 4.57 0.0M
2023-04-18 4.58 4.63 4.58 4.63 0.0M
2023-04-17 4.57 4.57 4.57 4.57 0.0M
2023-04-14 4.64 4.64 4.64 4.64 0.0M
2023-04-13 4.38 4.48 4.38 4.48 0.0M
2023-04-12 4.35 4.35 4.35 4.35 0.0M
2023-04-11 4.43 4.43 4.43 4.43 0.0M
2023-04-06 4.24 4.24 4.24 4.24 0.0M
2023-04-05 4.28 4.28 4.28 4.28 0.0M
2023-04-04 4.16 4.16 4.16 4.16 0.0M
2023-04-03 4.14 4.19 4.14 4.19 0.0M
2023-03-31 4.14 4.14 4.14 4.14 0.0M
2023-03-30 4.20 4.20 4.20 4.20 0.0M
2023-03-29 4.17 4.17 4.17 4.17 0.0M
2023-03-28 4.02 4.02 3.99 3.99 0.0M
2023-03-27 4.13 4.14 4.13 4.14 0.0M
2023-03-24 4.21 4.21 4.21 4.21 0.0M
2023-03-23 4.07 4.25 4.07 4.25 0.0M
2023-03-22 4.19 4.25 4.19 4.25 0.0M
2023-03-21 4.10 4.10 4.10 4.10 0.0M
2023-03-20 4.26 4.26 4.20 4.20 0.0M
2023-03-17 4.00 4.00 4.00 4.00 0.0M
2023-03-16 3.82 3.82 3.82 3.82 0.0M
2023-03-15 3.86 3.86 3.86 3.86 0.0M
2023-03-14 3.78 3.78 3.78 3.78 0.0M
2023-03-13 3.56 3.69 3.56 3.61 0.0M
2023-03-10 3.17 3.17 3.17 3.17 0.0M
2023-03-09 3.47 3.47 3.47 3.47 0.0M
2023-03-08 3.51 3.51 3.51 3.51 0.0M
2023-03-07 3.52 3.52 3.52 3.52 0.0M
2023-03-06 3.52 3.52 3.52 3.52 0.0M
2023-03-03 3.54 3.54 3.54 3.54 0.0M
2023-03-02 3.70 3.70 3.70 3.70 0.0M
2023-03-01 3.74 3.74 3.74 3.74 0.0M
2023-02-28 3.68 3.69 3.68 3.69 0.0M
2023-02-27 3.73 3.73 3.73 3.73 0.0M
2023-02-24 3.77 3.77 3.77 3.77 0.0M
2023-02-23 3.81 3.81 3.81 3.81 0.0M
2023-02-22 3.74 3.74 3.74 3.74 0.0M
2023-02-21 3.89 3.89 3.89 3.89 0.0M
2023-02-20 3.83 3.83 3.83 3.83 0.0M
2023-02-17 3.74 3.74 3.74 3.74 0.0M
2023-02-16 3.82 3.82 3.82 3.82 0.0M
2023-02-15 3.47 3.47 3.47 3.47 0.0M
2023-02-14 3.38 3.38 3.38 3.38 0.0M
2023-02-13 3.42 3.42 3.42 3.42 0.0M
2023-02-10 3.44 3.44 3.44 3.44 0.0M
2023-02-09 3.60 3.60 3.60 3.60 0.0M
2023-02-08 3.69 3.69 3.69 3.69 0.0M
2023-02-07 3.62 3.62 3.62 3.62 0.0M
2023-02-06 3.61 3.61 3.61 3.61 0.0M
2023-02-03 3.61 3.61 3.61 3.61 0.0M
2023-02-02 3.64 3.64 3.64 3.64 0.0M
2023-02-01 3.52 3.52 3.52 3.52 0.0M
2023-01-31 3.53 3.53 3.53 3.53 0.0M
2023-01-30 3.63 3.63 3.63 3.63 0.0M
2023-01-27 3.53 3.53 3.53 3.53 0.0M
2023-01-26 3.54 3.54 3.54 3.54 0.0M
2023-01-25 3.47 3.47 3.47 3.47 0.0M
2023-01-24 3.59 3.59 3.56 3.56 0.0M
2023-01-23 3.55 3.55 3.55 3.55 0.0M
2023-01-20 3.34 3.34 3.34 3.34 0.0M
2023-01-19 3.32 3.32 3.32 3.32 0.0M
2023-01-18 3.41 3.41 3.41 3.41 0.0M
2023-01-17 3.37 3.37 3.37 3.37 0.0M
2023-01-16 3.38 3.38 3.38 3.38 0.0M
2023-01-13 3.02 3.02 3.02 3.02 0.0M
2023-01-12 2.97 2.97 2.97 2.97 0.0M
2023-01-11 2.86 2.86 2.86 2.86 0.0M
2023-01-10 2.83 2.83 2.83 2.83 0.0M
2023-01-09 2.83 2.83 2.83 2.83 0.0M
2023-01-06 2.76 2.76 2.76 2.76 0.0M
2023-01-05 2.74 2.74 2.74 2.74 0.0M
2023-01-04 2.76 2.76 2.76 2.76 0.0M
2023-01-03 2.70 2.70 2.70 2.70 0.0M
2023-01-02 2.68 2.68 2.68 2.68 0.0M