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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.30 13.37 11.42 11.59 0.6M
2023-12-28 13.30 13.45 12.75 13.01 0.3M
2023-12-27 12.73 13.68 12.64 13.56 0.4M
2023-12-26 12.07 12.34 11.82 12.26 0.2M
2023-12-22 11.82 12.57 11.51 12.29 0.4M
2023-12-21 11.52 11.62 11.08 11.59 0.2M
2023-12-20 11.28 11.62 10.88 10.89 0.9M
2023-12-19 10.86 11.30 10.65 10.93 0.4M
2023-12-18 10.10 10.62 10.02 10.61 0.2M
2023-12-15 10.20 10.25 9.95 10.24 0.1M
2023-12-14 10.16 10.41 10.00 10.27 0.2M
2023-12-13 9.42 10.04 9.19 10.04 0.2M
2023-12-12 9.31 9.44 9.22 9.35 0.1M
2023-12-11 9.68 9.68 9.09 9.22 0.2M
2023-12-08 9.65 10.18 9.60 10.18 0.2M
2023-12-07 9.29 9.64 9.20 9.53 0.3M
2023-12-06 9.84 9.85 9.45 9.48 0.2M
2023-12-05 9.58 9.97 9.49 9.61 0.5M
2023-12-04 9.76 9.77 9.21 9.56 0.4M
2023-12-01 8.39 8.98 8.32 8.96 0.2M
2023-11-30 8.53 8.53 8.19 8.26 0.1M
2023-11-29 8.63 8.63 8.35 8.45 0.2M
2023-11-28 8.13 8.44 8.06 8.40 0.2M
2023-11-27 7.87 8.11 7.78 7.93 0.2M
2023-11-24 7.70 8.11 7.62 8.02 0.1M
2023-11-22 7.60 7.70 7.38 7.68 0.1M
2023-11-21 7.59 7.63 7.30 7.53 0.2M
2023-11-20 7.37 7.77 7.37 7.69 0.1M
2023-11-17 7.25 7.41 7.15 7.37 0.1M
2023-11-16 7.40 7.45 7.17 7.28 0.1M
2023-11-15 7.15 7.63 7.14 7.57 0.1M
2023-11-14 7.05 7.22 6.95 7.10 0.2M
2023-11-13 7.20 7.20 6.90 7.05 0.1M
2023-11-10 7.32 7.40 7.03 7.31 0.1M
2023-11-09 7.56 7.90 7.22 7.31 0.2M
2023-11-08 7.47 7.47 7.10 7.19 0.1M
2023-11-07 7.33 7.47 7.11 7.43 0.1M
2023-11-06 7.52 7.64 7.28 7.43 0.1M
2023-11-03 7.42 7.64 7.30 7.47 0.1M
2023-11-02 7.12 7.45 7.09 7.45 0.2M
2023-11-01 6.99 7.00 6.84 7.00 0.0M
2023-10-31 6.90 6.94 6.72 6.94 0.1M
2023-10-30 6.96 7.10 6.74 6.89 0.0M
2023-10-27 6.95 6.98 6.75 6.80 0.1M
2023-10-26 7.00 7.09 6.63 6.83 0.1M
2023-10-25 7.22 7.31 7.00 7.08 0.1M
2023-10-24 7.20 7.40 6.95 7.15 0.2M
2023-10-23 6.44 6.78 6.32 6.66 0.1M
2023-10-20 6.39 6.58 6.28 6.35 0.1M
2023-10-19 6.36 6.39 6.24 6.25 0.0M
2023-10-18 6.55 6.65 6.23 6.27 0.0M
2023-10-17 6.49 6.69 6.37 6.59 0.0M
2023-10-16 6.51 6.70 6.38 6.54 0.1M
2023-10-13 6.37 6.38 6.20 6.23 0.0M
2023-10-12 6.46 6.55 6.32 6.36 0.0M
2023-10-11 6.69 6.69 6.45 6.51 0.0M
2023-10-10 6.70 6.87 6.64 6.73 0.0M
2023-10-09 6.60 6.69 6.50 6.66 0.0M
2023-10-06 6.28 6.71 6.28 6.71 0.1M
2023-10-05 6.50 6.53 6.31 6.41 0.0M
2023-10-04 6.32 6.43 6.17 6.42 0.1M
2023-10-03 6.62 6.65 6.25 6.31 0.1M
2023-10-02 6.99 7.15 6.65 6.72 0.1M
2023-09-29 6.91 6.91 6.66 6.70 0.1M
2023-09-28 6.53 6.94 6.52 6.74 0.0M
2023-09-27 6.53 6.65 6.43 6.53 0.0M
2023-09-26 6.57 6.61 6.40 6.43 0.0M
2023-09-25 6.55 6.67 6.42 6.62 0.1M
2023-09-22 6.79 6.82 6.55 6.59 0.1M
2023-09-21 6.84 6.86 6.73 6.82 0.1M
2023-09-20 7.14 7.18 6.95 6.95 0.1M
2023-09-19 7.29 7.30 7.03 7.14 0.1M
2023-09-18 7.40 7.45 7.16 7.21 0.1M
2023-09-15 7.27 7.29 7.12 7.22 0.1M
2023-09-14 7.14 7.45 7.14 7.27 0.2M
2023-09-13 7.23 7.28 7.03 7.04 0.2M
2023-09-12 7.16 7.56 7.16 7.17 0.1M
2023-09-11 7.27 7.29 7.01 7.03 0.1M
2023-09-08 7.35 7.35 7.18 7.26 0.1M
2023-09-07 7.28 7.39 7.06 7.37 0.1M
2023-09-06 7.30 7.49 7.22 7.33 0.1M
2023-09-05 7.37 7.42 7.24 7.30 0.1M
2023-09-01 7.61 7.61 7.30 7.41 0.1M
2023-08-31 8.00 8.03 7.54 7.61 0.1M
2023-08-30 7.89 8.00 7.75 7.99 0.1M
2023-08-29 7.07 8.09 7.07 8.07 0.2M
2023-08-28 7.11 7.24 7.05 7.12 0.1M
2023-08-25 7.18 7.20 6.92 7.07 0.1M
2023-08-24 7.62 7.62 7.06 7.09 0.1M
2023-08-23 7.11 7.53 7.10 7.50 0.1M
2023-08-22 7.27 7.32 7.06 7.11 0.1M
2023-08-21 7.27 7.36 7.10 7.21 0.1M
2023-08-18 7.25 7.46 7.18 7.27 0.1M
2023-08-17 7.97 7.97 7.50 7.50 0.1M
2023-08-16 8.16 8.16 7.91 8.01 0.1M
2023-08-15 8.45 8.59 8.17 8.22 0.1M
2023-08-14 8.61 8.68 8.34 8.59 0.1M
2023-08-11 8.66 8.85 8.50 8.69 0.0M
2023-08-10 8.90 9.07 8.62 8.68 0.1M
2023-08-09 9.16 9.16 8.73 8.73 0.1M
2023-08-08 9.00 9.11 8.68 9.08 0.1M
2023-08-07 8.93 9.00 8.40 8.74 0.3M
2023-08-04 9.25 9.32 8.91 8.93 0.1M
2023-08-03 9.31 9.48 9.25 9.31 0.1M
2023-08-02 9.74 9.90 9.30 9.40 0.1M
2023-08-01 9.91 9.92 9.42 9.79 0.2M
2023-07-31 9.90 10.19 9.90 10.05 0.1M
2023-07-28 9.65 9.98 9.65 9.88 0.1M
2023-07-27 10.32 10.33 9.52 9.61 0.1M
2023-07-26 9.87 10.11 9.77 10.06 0.1M
2023-07-25 9.88 10.19 9.81 9.84 0.2M
2023-07-24 9.76 9.90 9.54 9.74 0.1M
2023-07-21 10.14 10.18 9.67 10.02 0.2M
2023-07-20 10.45 10.68 9.98 10.05 0.3M
2023-07-19 10.33 10.66 10.29 10.60 0.2M
2023-07-18 10.30 10.43 10.06 10.21 0.2M
2023-07-17 10.65 10.97 10.32 10.40 0.1M
2023-07-14 11.12 11.34 10.41 10.64 0.2M
2023-07-13 9.92 11.27 9.92 11.18 0.4M
2023-07-12 10.13 10.23 9.75 9.87 0.3M
2023-07-11 9.75 9.98 9.56 9.96 0.3M
2023-07-10 9.26 9.74 8.95 9.74 0.2M
2023-07-07 8.69 9.44 8.69 9.23 0.2M
2023-07-06 8.96 8.96 8.40 8.78 0.1M
2023-07-05 8.61 8.98 8.43 8.88 0.3M
2023-07-03 8.17 8.80 8.13 8.78 0.1M
2023-06-30 8.21 8.28 7.77 8.05 0.2M
2023-06-29 7.93 8.14 7.82 7.99 0.2M
2023-06-28 7.65 7.93 7.55 7.75 0.1M
2023-06-27 7.37 7.80 7.37 7.75 0.1M
2023-06-26 7.66 7.81 7.26 7.32 0.1M
2023-06-23 7.56 7.86 7.15 7.66 0.1M
2023-06-22 7.66 7.66 7.25 7.50 0.1M
2023-06-21 7.50 7.76 7.43 7.58 0.2M
2023-06-20 6.94 7.37 6.87 7.35 0.2M
2023-06-16 6.81 6.90 6.65 6.87 0.1M
2023-06-15 6.61 6.78 6.53 6.72 0.1M
2023-06-14 6.90 6.90 6.70 6.79 0.1M
2023-06-13 6.73 6.82 6.66 6.75 0.1M
2023-06-12 6.50 6.68 6.49 6.64 0.1M
2023-06-09 6.82 6.86 6.56 6.58 0.1M
2023-06-08 6.69 6.85 6.66 6.76 0.0M
2023-06-07 6.94 7.03 6.66 6.70 0.0M
2023-06-06 6.62 6.91 6.49 6.90 0.1M
2023-06-05 7.11 7.11 6.75 6.77 0.1M
2023-06-02 7.28 7.28 7.01 7.15 0.0M
2023-06-01 7.06 7.25 6.95 7.17 0.1M
2023-05-31 6.92 7.06 6.77 7.06 0.1M
2023-05-30 6.97 7.17 6.95 7.10 0.1M
2023-05-26 6.74 6.90 6.61 6.61 0.1M
2023-05-25 6.90 6.93 6.56 6.74 0.1M
2023-05-24 6.71 6.85 6.53 6.79 0.1M
2023-05-23 6.96 7.11 6.68 6.78 0.1M
2023-05-22 6.70 6.97 6.67 6.92 0.1M
2023-05-19 6.71 6.77 6.57 6.74 0.1M
2023-05-18 6.72 6.96 6.68 6.70 0.0M
2023-05-17 6.47 6.84 6.38 6.82 0.1M
2023-05-16 6.34 6.46 6.31 6.44 0.0M
2023-05-15 6.09 6.39 6.08 6.32 0.1M
2023-05-12 6.12 6.21 5.94 5.99 0.1M
2023-05-11 6.55 6.55 6.13 6.14 0.1M
2023-05-10 6.45 6.78 6.44 6.59 0.1M
2023-05-09 6.23 6.39 6.20 6.35 0.0M
2023-05-08 6.32 6.38 6.18 6.26 0.1M
2023-05-05 6.33 6.55 6.26 6.55 0.1M
2023-05-04 6.22 6.32 6.16 6.20 0.2M
2023-05-03 6.27 6.29 6.12 6.14 0.1M
2023-05-02 6.06 6.33 5.97 6.28 0.2M
2023-05-01 6.33 6.36 6.08 6.12 0.1M
2023-04-28 6.39 6.50 6.26 6.47 0.0M
2023-04-27 6.27 6.46 6.16 6.43 0.1M
2023-04-26 6.36 6.58 6.16 6.22 0.1M
2023-04-25 5.98 6.10 5.90 6.01 0.1M
2023-04-24 6.23 6.28 5.99 6.08 0.1M
2023-04-21 6.27 6.34 6.18 6.20 0.1M
2023-04-20 6.54 6.66 6.29 6.29 0.1M
2023-04-19 6.90 6.90 6.73 6.73 0.1M
2023-04-18 7.19 7.34 7.08 7.13 0.2M
2023-04-17 6.88 6.97 6.68 6.91 0.1M
2023-04-14 7.21 7.33 6.89 7.12 0.1M
2023-04-13 6.63 7.15 6.62 7.01 0.2M
2023-04-12 6.57 6.70 6.32 6.40 0.1M
2023-04-11 6.27 6.66 6.21 6.57 0.3M
2023-04-10 5.65 6.08 5.53 6.08 0.2M
2023-04-06 5.58 5.70 5.45 5.68 0.0M
2023-04-05 5.85 5.85 5.52 5.58 0.1M
2023-04-04 5.94 5.94 5.66 5.79 0.1M
2023-04-03 5.84 5.90 5.70 5.86 0.1M
2023-03-31 5.65 5.88 5.65 5.87 0.1M
2023-03-30 5.68 5.68 5.55 5.62 0.0M
2023-03-29 5.30 5.58 5.30 5.56 0.1M
2023-03-28 5.13 5.17 5.03 5.14 0.0M
2023-03-27 5.37 5.37 5.06 5.15 0.1M
2023-03-24 5.44 5.47 5.28 5.35 0.1M
2023-03-23 5.39 5.72 5.37 5.54 0.1M
2023-03-22 5.85 5.95 5.40 5.41 0.1M
2023-03-21 5.47 5.87 5.47 5.84 0.1M
2023-03-20 5.68 5.68 5.40 5.44 0.1M
2023-03-17 5.28 5.54 5.27 5.49 0.1M
2023-03-16 4.94 5.13 4.85 5.10 0.0M
2023-03-15 4.89 4.97 4.76 4.93 0.1M
2023-03-14 5.10 5.21 4.91 5.03 0.1M
2023-03-13 4.43 4.89 4.31 4.79 0.1M
2023-03-10 4.44 4.50 4.23 4.33 0.1M
2023-03-09 4.83 4.85 4.48 4.48 0.1M
2023-03-08 4.90 4.96 4.81 4.89 0.0M
2023-03-07 5.03 5.08 4.89 4.92 0.1M
2023-03-06 5.09 5.30 5.02 5.02 0.1M
2023-03-03 5.05 5.13 4.96 5.08 0.1M
2023-03-02 5.17 5.17 4.97 5.15 0.0M
2023-03-01 5.36 5.40 5.21 5.30 0.0M
2023-02-28 5.22 5.50 5.21 5.34 0.1M
2023-02-27 5.30 5.39 5.20 5.24 0.1M
2023-02-24 5.36 5.37 5.12 5.17 0.1M
2023-02-23 5.59 5.60 5.38 5.52 0.1M
2023-02-22 5.60 5.70 5.41 5.49 0.1M
2023-02-21 5.85 5.99 5.57 5.60 0.1M
2023-02-17 5.75 6.02 5.66 5.97 0.2M
2023-02-16 6.00 6.39 5.79 5.86 0.2M
2023-02-15 5.44 6.05 5.44 6.04 0.3M
2023-02-14 5.13 5.48 5.11 5.45 0.2M
2023-02-13 5.18 5.18 5.02 5.15 0.1M
2023-02-10 5.30 5.35 5.12 5.14 0.1M
2023-02-09 5.92 5.92 5.32 5.35 0.1M
2023-02-08 5.98 6.16 5.88 5.92 0.0M
2023-02-07 6.09 6.09 5.77 5.99 0.1M
2023-02-06 6.00 6.10 5.83 6.04 0.1M
2023-02-03 6.14 6.53 6.00 6.06 0.2M
2023-02-02 6.00 6.60 6.00 6.40 0.4M
2023-02-01 5.52 5.89 5.36 5.85 0.2M
2023-01-31 5.45 5.55 5.39 5.49 0.1M
2023-01-30 5.58 5.74 5.34 5.35 0.1M
2023-01-27 5.41 5.68 5.40 5.65 0.2M
2023-01-26 5.63 5.69 5.41 5.46 0.1M
2023-01-25 5.38 5.48 5.20 5.43 0.1M
2023-01-24 5.57 5.67 5.50 5.55 0.3M
2023-01-23 5.52 5.71 5.39 5.65 0.2M
2023-01-20 5.13 5.40 5.03 5.38 0.1M
2023-01-19 4.90 5.13 4.84 5.07 0.2M
2023-01-18 5.50 5.56 5.00 5.00 0.2M
2023-01-17 5.53 5.62 5.30 5.47 0.3M
2023-01-13 4.92 5.24 4.83 5.09 0.1M
2023-01-12 4.44 4.97 4.30 4.95 0.1M
2023-01-11 4.34 4.41 4.19 4.31 0.1M
2023-01-10 4.01 4.34 3.99 4.34 0.3M
2023-01-09 3.88 4.17 3.88 4.04 0.1M
2023-01-06 3.66 3.71 3.50 3.71 0.1M
2023-01-05 3.74 3.74 3.53 3.67 0.1M
2023-01-04 3.49 3.80 3.47 3.80 0.1M
2023-01-03 3.44 3.56 3.34 3.39 0.1M