Bitwise Crypto Industry Innovators ETF

BITQ
🏛️ usa →
23.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.84 23.84 23.63 23.63 14.6K
09:31 23.74 23.74 23.74 23.74 3.8K
09:37 23.20 23.30 23.20 23.30 8.6K
09:40 23.36 23.36 23.36 23.36 0.5K
09:44 23.39 23.39 23.39 23.39 1.2K
09:46 23.27 23.27 23.27 23.27 0.2K
09:47 23.34 23.34 23.34 23.34 0.9K
09:48 23.38 23.38 23.27 23.27 0.6K
09:49 23.28 23.28 23.28 23.28 0.3K
09:50 23.28 23.28 23.25 23.25 1.7K
09:52 23.36 23.36 23.36 23.36 0.5K
09:54 23.37 23.37 23.37 23.37 0.1K
10:00 23.45 23.50 23.45 23.50 0.9K
10:10 23.25 23.25 23.25 23.25 2.4K
10:11 23.16 23.16 23.16 23.16 0.7K
10:13 23.13 23.13 23.13 23.13 1.1K
10:14 23.17 23.17 23.17 23.17 0.6K
10:24 23.02 23.02 23.02 23.02 0.4K
10:25 22.94 22.99 22.94 22.99 7.0K
10:26 22.98 22.98 22.98 22.97 0.3K
10:28 22.95 22.96 22.95 22.96 0.3K
10:32 22.97 22.97 22.97 22.97 0.1K
10:33 22.96 22.96 22.96 22.96 0.5K
10:36 23.02 23.02 23.02 23.02 0.1K
10:37 23.03 23.09 23.03 23.06 1.0K
10:38 23.07 23.08 23.07 23.08 6.2K
10:39 23.14 23.19 23.12 23.19 9.2K
10:40 23.19 23.23 23.14 23.23 18.8K
10:41 23.20 23.20 23.20 23.20 3.7K
10:48 23.18 23.18 23.14 23.14 0.7K
10:49 23.09 23.09 23.09 23.09 0.8K
10:51 23.14 23.14 23.14 23.14 2.2K
10:52 23.13 23.13 23.13 23.13 0.1K
10:53 23.08 23.08 23.08 23.08 0.9K
10:54 23.11 23.11 23.11 23.11 1.3K
10:55 23.14 23.14 23.14 23.14 1.6K
11:05 23.05 23.05 23.05 23.05 1.8K
11:06 23.04 23.07 23.04 23.07 0.6K
11:09 22.98 22.99 22.98 22.99 1.7K
11:10 22.97 22.97 22.97 22.97 0.6K
11:11 22.96 22.96 22.96 22.96 0.3K
11:14 22.96 22.96 22.96 22.96 0.2K
11:16 22.93 22.97 22.93 22.97 0.7K
11:20 23.13 23.13 23.13 23.13 0.1K
11:22 23.06 23.06 23.06 23.06 0.8K
11:25 23.15 23.15 23.15 23.15 0.3K
11:26 23.17 23.17 23.15 23.15 0.6K
11:28 23.21 23.22 23.21 23.22 1.0K
11:29 23.21 23.21 23.21 23.21 0.1K
11:31 23.21 23.21 23.21 23.21 0.5K
11:34 23.17 23.17 23.17 23.17 0.4K
11:40 23.16 23.16 23.16 23.16 0.7K
11:41 23.16 23.17 23.16 23.16 1.8K
11:42 23.18 23.18 23.14 23.14 2.5K
11:43 23.14 23.14 23.14 23.14 0.5K
11:51 23.16 23.16 23.16 23.16 1.4K
11:58 23.15 23.15 23.15 23.15 1.1K
12:02 23.13 23.13 23.13 23.13 0.9K
12:05 23.15 23.15 23.15 23.15 0.6K
12:11 23.15 23.15 23.15 23.15 0.3K
12:14 23.22 23.22 23.22 23.22 1.0K
12:18 23.29 23.29 23.29 23.29 0.5K
12:23 23.40 23.40 23.40 23.40 0.1K
12:24 23.42 23.42 23.42 23.42 0.1K
12:25 23.42 23.42 23.42 23.42 0.1K
12:27 23.42 23.42 23.42 23.42 0.2K
12:28 23.44 23.44 23.44 23.44 0.1K
12:29 23.42 23.42 23.42 23.42 0.7K
12:33 23.40 23.40 23.40 23.40 0.5K
12:40 23.41 23.41 23.41 23.41 0.2K
12:45 23.41 23.41 23.37 23.41 0.7K
12:51 23.44 23.44 23.44 23.44 0.1K
12:57 23.46 23.46 23.46 23.46 0.6K
13:02 23.55 23.55 23.55 23.55 0.1K
13:04 23.56 23.56 23.56 23.56 0.4K
13:05 23.53 23.53 23.53 23.53 1.0K
13:08 23.55 23.55 23.55 23.55 0.7K
13:10 23.62 23.66 23.62 23.66 0.5K
13:12 23.65 23.67 23.65 23.67 1.3K
13:15 23.69 23.69 23.62 23.62 1.4K
13:19 23.62 23.62 23.62 23.62 0.8K
13:22 23.64 23.64 23.64 23.64 1.5K
13:24 23.67 23.67 23.67 23.67 0.1K
13:25 23.67 23.67 23.67 23.67 0.8K
13:27 23.76 23.76 23.76 23.76 2.1K
13:28 23.80 23.81 23.80 23.81 0.9K
13:32 23.72 23.72 23.72 23.72 0.3K
13:36 23.74 23.75 23.74 23.75 0.6K
13:43 23.74 23.78 23.74 23.78 0.3K
13:44 23.78 23.78 23.78 23.78 0.2K
13:46 23.71 23.71 23.71 23.71 1.6K
13:54 23.67 23.67 23.67 23.67 0.2K
13:57 23.63 23.63 23.63 23.63 0.5K
13:59 23.68 23.68 23.68 23.68 0.4K
14:00 23.66 23.70 23.66 23.70 1.3K
14:03 23.73 23.73 23.73 23.73 0.6K
14:12 23.60 23.60 23.60 23.60 0.2K
14:13 23.58 23.58 23.58 23.58 0.3K
14:21 23.64 23.64 23.64 23.64 0.3K
14:22 23.67 23.67 23.67 23.67 0.4K
14:41 23.63 23.63 23.63 23.63 0.2K
14:43 23.64 23.64 23.64 23.64 0.1K
14:44 23.63 23.63 23.63 23.63 0.6K
14:46 23.58 23.58 23.58 23.58 0.5K
14:48 23.59 23.59 23.59 23.59 1.5K
14:51 23.61 23.64 23.61 23.64 0.3K
14:53 23.60 23.60 23.60 23.60 0.4K
14:55 23.59 23.59 23.59 23.59 0.8K
14:56 23.59 23.59 23.59 23.59 0.4K
14:59 23.62 23.62 23.62 23.62 0.1K
15:01 23.60 23.60 23.60 23.60 0.7K
15:04 23.62 23.62 23.62 23.62 0.5K
15:06 23.53 23.53 23.51 23.51 0.9K
15:09 23.45 23.45 23.45 23.45 0.3K
15:11 23.45 23.45 23.45 23.45 0.8K
15:18 23.43 23.48 23.43 23.48 2.0K
15:23 23.54 23.54 23.54 23.54 0.5K
15:26 23.50 23.50 23.50 23.50 0.1K
15:27 23.47 23.47 23.47 23.47 0.1K
15:29 23.48 23.48 23.48 23.48 0.4K
15:30 23.50 23.50 23.50 23.50 0.2K
15:33 23.45 23.45 23.45 23.45 0.3K
15:36 23.43 23.43 23.43 23.43 0.1K
15:37 23.44 23.44 23.44 23.44 0.6K
15:42 23.47 23.47 23.47 23.47 0.3K
15:44 23.45 23.45 23.45 23.45 0.4K
15:46 23.43 23.44 23.43 23.44 3.0K
15:49 23.50 23.50 23.50 23.50 0.6K
15:51 23.50 23.50 23.50 23.50 0.5K
15:54 23.48 23.48 23.48 23.48 0.5K
15:55 23.46 23.46 23.46 23.45 0.5K
15:57 23.51 23.51 23.51 23.51 0.4K
15:59 23.52 23.57 23.48 23.48 2.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.84 23.84 22.93 23.48 0.2M
2025-09-25 24.35 24.78 23.50 23.91 0.2M
2025-09-24 25.14 25.87 25.10 25.14 0.2M
2025-09-23 25.46 25.70 24.56 24.76 0.2M
2025-09-22 24.50 25.27 23.93 25.09 0.2M
2025-09-19 24.45 24.80 24.26 24.59 0.2M
2025-09-18 24.25 24.76 23.75 24.32 0.2M
2025-09-17 23.37 24.02 22.94 23.90 0.2M
2025-09-16 23.20 23.61 22.79 23.57 0.1M
2025-09-15 22.75 23.15 22.57 23.07 0.2M
2025-09-12 22.14 22.62 21.97 22.50 0.8M
2025-09-11 21.88 22.53 21.61 22.17 0.4M
2025-09-10 21.50 22.14 21.50 21.91 0.1M
2025-09-09 20.25 21.17 20.14 21.14 0.1M
2025-09-08 19.78 20.06 19.46 19.81 0.1M
2025-09-05 20.02 20.05 19.07 19.68 0.4M
2025-09-04 20.17 20.17 19.59 19.70 0.1M
2025-09-03 20.88 20.99 20.12 20.28 0.1M
2025-09-02 20.00 20.98 19.78 20.78 0.1M
2025-08-29 20.53 20.82 20.13 20.44 0.2M
2025-08-28 20.32 20.67 20.23 20.31 0.2M
2025-08-27 20.27 20.38 20.01 20.13 0.1M
2025-08-26 19.74 20.28 19.61 20.27 0.2M
2025-08-25 19.87 20.05 19.43 19.91 0.1M
2025-08-22 19.17 20.43 19.01 20.11 0.3M
2025-08-21 19.17 19.47 19.04 19.25 0.3M
2025-08-20 19.08 19.54 18.39 19.43 0.2M
2025-08-19 20.22 20.22 19.05 19.24 0.3M
2025-08-18 19.73 20.57 19.61 20.27 0.2M
2025-08-15 19.89 19.97 19.38 19.76 0.2M
2025-08-14 19.57 20.03 19.24 20.00 0.3M
2025-08-13 19.76 20.18 19.49 19.66 0.5M
2025-08-12 19.88 20.03 19.62 19.71 0.3M
2025-08-11 19.85 20.26 19.66 19.76 0.4M
2025-08-08 19.85 19.85 19.22 19.57 0.4M
2025-08-07 20.04 20.26 19.40 19.72 0.7M
2025-08-06 19.23 19.67 19.00 19.63 0.5M
2025-08-05 19.31 19.38 18.85 19.24 0.1M
2025-08-04 19.18 19.64 18.84 19.64 0.3M
2025-08-01 19.39 19.45 18.68 18.90 0.5M
2025-07-31 20.70 21.06 20.39 20.39 0.1M
2025-07-30 20.41 20.75 20.12 20.40 0.2M
2025-07-29 20.95 20.95 20.05 20.20 0.2M
2025-07-28 21.63 21.63 20.86 20.94 0.2M
2025-07-25 21.48 21.48 20.99 21.29 0.3M
2025-07-24 21.76 21.97 21.48 21.67 0.2M
2025-07-23 21.78 21.88 21.24 21.71 0.2M
2025-07-22 21.89 21.95 21.11 21.85 0.2M
2025-07-21 22.35 23.05 21.76 21.80 0.3M
2025-07-18 22.53 22.95 21.58 21.99 0.5M
2025-07-17 21.58 22.34 21.34 22.11 0.4M
2025-07-16 21.04 21.83 21.04 21.72 0.2M
2025-07-15 21.06 21.14 20.53 20.75 0.2M
2025-07-14 21.09 21.79 21.04 21.30 0.3M
2025-07-11 21.25 21.32 20.51 20.67 0.2M
2025-07-10 20.64 21.10 20.32 21.00 0.2M
2025-07-09 20.45 20.66 19.93 20.63 0.1M
2025-07-08 20.41 20.60 20.01 20.18 0.2M
2025-07-07 20.39 20.39 19.56 20.18 0.2M
2025-07-03 20.61 21.14 20.61 20.80 0.1M
2025-07-02 19.75 20.60 19.70 20.55 0.2M
2025-07-01 19.52 19.91 19.34 19.57 0.3M
2025-06-30 19.35 19.85 19.33 19.72 0.2M
2025-06-27 19.60 19.60 18.82 19.04 0.1M
2025-06-26 18.60 19.58 18.37 19.44 0.1M
2025-06-25 18.96 19.09 18.38 18.57 0.1M
2025-06-24 18.02 18.70 17.99 18.55 0.1M
2025-06-23 17.70 18.23 17.27 17.96 0.1M
2025-06-20 18.37 18.50 17.96 18.00 0.1M
2025-06-18 17.63 18.22 17.41 18.09 0.1M
2025-06-17 18.09 18.09 17.49 17.66 0.1M
2025-06-16 18.14 18.41 18.01 18.35 0.1M
2025-06-13 17.50 17.82 17.26 17.50 0.1M
2025-06-12 18.01 18.34 17.80 17.96 0.1M
2025-06-11 18.49 18.50 18.01 18.20 0.2M
2025-06-10 18.75 18.75 18.24 18.46 0.1M
2025-06-09 18.68 18.72 18.28 18.61 0.2M
2025-06-06 17.56 18.47 17.56 18.28 0.2M
2025-06-05 18.10 18.13 17.01 17.21 0.1M
2025-06-04 17.27 17.99 17.23 17.88 0.1M
2025-06-03 16.86 17.40 16.78 17.38 0.1M
2025-06-02 16.20 16.71 16.20 16.68 0.1M
2025-05-30 16.29 16.29 15.84 16.08 0.1M
2025-05-29 16.95 17.08 16.42 16.51 0.1M
2025-05-28 17.28 17.28 16.61 16.78 0.1M
2025-05-27 17.43 17.53 17.10 17.38 0.1M
2025-05-23 16.91 17.18 16.56 16.86 0.3M
2025-05-22 18.45 18.55 17.52 17.72 0.2M
2025-05-21 17.23 18.73 17.23 18.14 0.4M
2025-05-20 17.39 17.50 17.00 17.43 0.1M
2025-05-19 16.59 17.41 16.59 17.33 0.1M
2025-05-16 16.39 17.23 16.39 16.98 0.1M
2025-05-15 16.42 16.43 15.83 16.23 0.1M
2025-05-14 16.76 16.88 16.57 16.71 0.1M
2025-05-13 16.30 16.80 16.20 16.77 0.1M
2025-05-12 16.10 16.17 15.69 15.85 0.2M
2025-05-09 15.31 15.84 15.07 15.41 0.1M
2025-05-08 14.95 15.49 14.79 15.27 0.1M
2025-05-07 14.45 14.54 14.21 14.36 0.1M
2025-05-06 13.98 14.37 13.98 14.32 0.1M
2025-05-05 14.40 14.47 14.08 14.29 0.2M
2025-05-02 14.43 14.94 14.37 14.72 0.1M
2025-05-01 14.16 14.58 14.03 14.25 0.1M
2025-04-30 13.71 13.76 13.30 13.72 0.1M
2025-04-29 13.92 14.06 13.76 13.95 0.1M
2025-04-28 14.09 14.17 13.54 13.99 0.1M
2025-04-25 13.86 14.16 13.73 14.07 0.1M
2025-04-24 13.20 13.73 13.18 13.67 0.1M
2025-04-23 13.60 13.65 13.15 13.31 0.1M
2025-04-22 12.20 13.10 12.20 13.02 0.1M
2025-04-21 12.14 12.29 11.78 11.93 0.0M
2025-04-17 12.00 12.10 11.73 12.02 0.1M
2025-04-16 11.74 12.05 11.69 11.94 0.1M
2025-04-15 12.36 12.47 11.84 11.98 0.1M
2025-04-14 12.50 12.65 12.16 12.36 0.1M
2025-04-11 11.65 12.21 11.61 12.11 0.1M
2025-04-10 11.99 11.99 11.30 11.59 0.1M
2025-04-09 10.77 12.50 10.60 12.33 0.7M
2025-04-08 12.00 12.00 10.58 10.80 0.1M
2025-04-07 10.69 12.19 10.50 11.38 0.3M
2025-04-04 11.76 11.80 10.77 11.59 0.3M
2025-04-03 12.21 12.39 11.99 12.07 0.1M
2025-04-02 12.43 13.12 12.43 13.08 0.3M
2025-04-01 12.21 12.73 11.94 12.73 0.1M
2025-03-31 12.15 12.23 11.80 12.14 0.1M
2025-03-28 13.36 13.36 12.47 12.48 0.1M
2025-03-27 13.47 13.80 13.29 13.42 0.1M
2025-03-26 14.29 14.35 13.55 13.64 0.2M
2025-03-25 14.56 14.65 14.25 14.40 0.0M
2025-03-24 13.95 14.67 13.94 14.66 0.1M
2025-03-21 13.34 13.54 13.24 13.47 0.5M
2025-03-20 13.47 13.94 13.47 13.63 0.0M
2025-03-19 13.31 13.88 13.30 13.72 0.2M
2025-03-18 13.47 13.47 13.14 13.14 0.1M
2025-03-17 13.58 13.91 13.34 13.77 0.1M
2025-03-14 13.27 13.74 13.19 13.70 0.1M
2025-03-13 13.46 13.46 12.88 12.92 0.1M
2025-03-12 13.73 13.79 13.11 13.50 0.1M
2025-03-11 13.21 13.57 12.76 13.43 0.1M
2025-03-10 14.05 14.08 12.84 13.03 0.2M
2025-03-07 14.41 14.82 14.06 14.70 0.1M
2025-03-06 14.60 15.09 14.31 14.53 0.2M
2025-03-05 14.59 15.22 14.36 15.22 0.1M
2025-03-04 13.95 14.85 13.44 14.40 0.2M
2025-03-03 16.01 16.13 14.31 14.48 0.2M
2025-02-28 14.25 15.06 14.20 15.02 0.1M
2025-02-27 15.28 15.60 14.48 14.51 0.1M
2025-02-26 14.61 15.08 14.48 14.76 0.2M
2025-02-25 15.37 15.45 14.28 14.62 0.4M
2025-02-24 16.84 16.84 15.70 15.86 1.0M
2025-02-21 18.02 18.25 16.69 16.71 0.1M
2025-02-20 17.96 18.00 17.45 17.82 0.1M
2025-02-19 18.07 18.29 17.77 17.86 0.1M
2025-02-18 18.30 18.39 17.91 18.01 0.1M
2025-02-14 18.38 18.51 18.23 18.39 0.1M
2025-02-13 17.89 18.35 17.61 18.33 0.1M
2025-02-12 17.33 17.92 17.27 17.82 0.1M
2025-02-11 18.03 18.17 17.51 17.55 0.1M
2025-02-10 18.29 18.32 18.06 18.15 0.0M
2025-02-07 18.31 18.70 17.89 17.95 0.1M
2025-02-06 18.10 18.52 17.70 17.92 0.2M
2025-02-05 18.18 18.36 17.99 18.04 0.2M
2025-02-04 18.00 18.33 17.95 18.14 0.1M
2025-02-03 17.08 18.33 17.00 18.18 0.2M
2025-01-31 18.50 18.93 18.03 18.15 0.1M
2025-01-30 18.03 18.56 18.03 18.36 0.2M
2025-01-29 17.51 17.85 17.19 17.70 0.1M
2025-01-28 17.74 17.83 17.15 17.50 0.2M
2025-01-27 18.69 18.69 16.95 17.53 0.4M
2025-01-24 20.00 20.56 19.73 19.82 0.1M
2025-01-23 19.37 20.33 19.19 19.73 0.1M
2025-01-22 19.30 19.80 19.03 19.70 0.1M
2025-01-21 19.88 20.00 18.67 19.45 0.4M
2025-01-17 19.62 20.09 19.45 19.64 0.2M
2025-01-16 18.70 19.09 18.46 18.98 0.1M
2025-01-15 18.43 19.02 18.39 18.73 0.1M
2025-01-14 18.13 18.28 17.57 17.90 0.1M
2025-01-13 17.20 17.43 16.83 17.36 0.2M
2025-01-10 17.86 17.90 17.27 17.84 0.1M
2025-01-08 18.39 18.46 17.60 18.05 0.1M
2025-01-07 19.60 19.61 18.42 18.63 0.1M
2025-01-06 19.50 19.84 19.16 19.65 0.2M
2025-01-03 17.69 19.06 17.69 19.06 0.1M
2025-01-02 17.39 17.86 17.13 17.49 0.1M