WisdomTree Bitcoin Fund

BTCW
🏛️ usa →
115.66
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
2025-09-26 115.63 116.68 115.28 115.66 0.0M
2025-09-25 118.33 118.33 115.01 115.85 0.1M
2025-09-24 119.68 120.73 119.68 120.17 0.0M
2025-09-23 119.66 120.03 118.28 118.28 0.0M
2025-09-22 119.53 120.21 118.74 118.75 0.0M
2025-09-19 123.45 123.47 121.94 121.97 0.0M
2025-09-18 124.42 124.96 124.22 124.55 0.0M
2025-09-17 123.09 123.31 121.61 122.55 0.0M
2025-09-16 122.24 123.90 121.58 123.84 0.0M
2025-09-15 121.94 122.35 121.17 122.20 0.0M
2025-09-12 122.31 123.87 121.83 123.82 0.0M
2025-09-11 120.62 121.48 120.62 121.38 0.0M
2025-09-10 120.46 121.29 120.00 120.42 0.1M
2025-09-09 119.64 119.64 117.39 118.03 0.0M
2025-09-08 118.98 119.63 118.58 118.83 0.0M
2025-09-05 119.80 120.01 116.99 118.26 0.1M
2025-09-04 117.43 117.43 115.93 116.30 0.0M
2025-09-03 118.21 119.32 117.96 119.02 0.0M
2025-09-02 116.03 118.42 116.03 117.44 0.1M
2025-08-29 116.73 117.00 114.52 114.63 0.0M
2025-08-28 119.81 120.03 118.63 118.67 0.0M
2025-08-27 117.78 119.44 117.78 118.85 0.0M
2025-08-26 116.62 117.85 116.08 117.85 0.0M
2025-08-25 117.85 119.71 117.14 117.36 0.0M
2025-08-22 119.01 124.51 118.63 123.63 0.1M
2025-08-21 120.04 120.58 118.73 118.87 0.0M
2025-08-20 120.12 121.24 119.19 121.12 0.0M
2025-08-19 122.32 122.32 119.39 119.81 0.0M
2025-08-18 122.69 123.68 121.85 123.29 0.0M
2025-08-15 125.44 125.49 123.96 123.96 0.0M
2025-08-14 125.32 126.48 124.41 125.11 0.0M
2025-08-13 127.79 130.29 127.58 130.29 0.1M
2025-08-12 126.28 127.13 125.72 126.85 0.0M
2025-08-11 126.70 127.98 125.79 126.20 0.0M
2025-08-08 123.81 124.33 122.87 123.35 0.1M
2025-08-07 123.51 124.73 122.63 124.61 0.0M
2025-08-06 120.62 122.64 120.59 122.18 0.0M
2025-08-05 121.02 121.12 119.33 120.43 0.0M
2025-08-04 120.90 122.60 120.82 121.66 0.0M
2025-08-01 122.46 122.58 119.70 119.74 0.1M
2025-07-31 125.15 125.99 123.64 123.71 0.0M
2025-07-30 124.57 125.96 122.61 123.80 0.1M
2025-07-29 125.93 125.98 123.83 124.48 0.1M
2025-07-28 125.79 126.25 124.52 125.25 0.0M
2025-07-25 123.21 124.16 122.07 123.85 0.1M
2025-07-24 125.89 126.70 124.97 126.26 0.0M
2025-07-23 125.15 125.74 124.43 125.46 0.0M
2025-07-22 126.49 127.47 124.64 126.56 0.0M
2025-07-21 125.43 126.37 123.61 123.84 0.0M
2025-07-18 125.96 126.46 124.23 124.41 0.0M
2025-07-17 125.09 127.17 125.09 126.23 0.0M
2025-07-16 125.90 127.05 125.37 126.55 0.1M
2025-07-15 124.77 125.66 122.77 123.46 0.1M
2025-07-14 129.12 129.40 126.48 127.21 0.1M
2025-07-11 124.76 125.37 123.72 125.30 0.0M
2025-07-10 117.69 120.76 117.14 120.30 0.1M
2025-07-09 116.28 118.81 115.03 118.49 0.1M
2025-07-08 115.73 115.73 114.51 115.33 0.1M
2025-07-07 114.94 115.11 113.91 114.53 0.1M
2025-07-03 115.98 117.26 115.75 115.75 0.0M
2025-07-02 113.94 116.42 113.86 116.40 0.2M
2025-07-01 113.03 113.55 111.57 111.59 0.0M
2025-06-30 114.15 114.32 113.13 114.22 0.1M
2025-06-27 113.21 114.06 112.88 113.19 0.0M
2025-06-26 113.66 114.26 113.13 114.10 0.1M
2025-06-25 114.39 114.67 113.37 114.25 0.0M
2025-06-24 111.29 112.65 111.10 112.05 0.1M
2025-06-23 107.25 109.49 105.74 109.39 0.1M
2025-06-20 112.37 112.52 108.55 109.39 0.1M
2025-06-18 110.14 111.65 109.75 109.95 0.1M
2025-06-17 111.90 112.06 109.62 110.93 0.1M
2025-06-16 113.15 115.51 113.10 115.30 0.1M
2025-06-13 111.24 112.34 110.64 111.45 0.0M
2025-06-12 113.15 114.81 112.94 113.17 0.0M
2025-06-11 116.10 116.99 115.05 115.35 0.0M
2025-06-10 116.38 117.02 114.87 116.18 0.0M
2025-06-09 114.05 115.25 113.48 115.25 0.0M
2025-06-06 110.16 111.72 110.11 110.51 0.1M
2025-06-05 112.08 112.11 107.72 107.92 0.1M
2025-06-04 111.27 111.84 110.34 111.08 0.1M
2025-06-03 111.44 113.23 111.44 112.68 0.0M
2025-06-02 110.12 110.98 109.82 110.68 0.1M
2025-05-30 111.90 112.28 109.92 110.82 0.1M
2025-05-29 114.83 114.83 111.83 112.05 0.1M
2025-05-28 115.34 115.56 113.30 113.30 0.1M
2025-05-27 117.23 117.32 115.69 116.65 0.1M
2025-05-23 115.11 116.70 114.72 115.27 0.1M
2025-05-22 118.17 118.71 117.17 117.94 0.1M
2025-05-21 112.83 116.41 112.53 115.22 0.1M
2025-05-20 110.88 113.75 110.41 113.48 0.1M
2025-05-19 108.70 111.92 108.61 111.92 0.0M
2025-05-16 109.81 110.81 109.57 110.30 0.1M
2025-05-15 108.71 110.40 107.59 109.40 0.0M
2025-05-14 110.28 110.45 108.89 109.52 0.1M
2025-05-13 109.89 111.35 109.18 111.11 0.0M
2025-05-12 110.42 110.80 106.94 107.93 0.1M
2025-05-09 109.22 109.96 108.51 109.41 0.1M
2025-05-08 105.45 107.64 105.01 107.55 0.1M
2025-05-07 102.50 103.34 101.55 101.93 0.1M
2025-05-06 99.34 100.81 98.94 100.60 0.0M
2025-05-05 99.81 100.53 99.19 100.00 0.2M
2025-05-02 102.79 103.86 102.54 102.81 0.2M
2025-05-01 102.55 103.41 101.67 102.34 0.1M
2025-04-30 100.12 100.15 98.44 99.74 0.1M
2025-04-29 100.63 101.19 100.38 101.10 0.0M
2025-04-28 100.79 100.87 99.05 100.49 0.1M
2025-04-25 99.93 101.64 99.93 101.17 0.1M
2025-04-24 98.50 99.38 98.18 99.24 0.0M
2025-04-23 99.74 100.50 97.52 99.18 0.1M
2025-04-22 95.10 97.39 95.09 97.14 0.3M
2025-04-21 92.43 93.92 91.58 92.69 0.1M
2025-04-17 89.46 90.62 88.85 89.98 0.1M
2025-04-16 88.71 90.48 88.27 89.33 0.1M
2025-04-15 90.99 91.67 88.91 89.03 0.1M
2025-04-14 90.04 90.86 88.70 89.93 0.1M
2025-04-11 86.91 89.19 86.14 88.76 0.2M
2025-04-10 86.53 86.61 82.96 84.17 0.3M
2025-04-09 81.31 87.90 81.20 87.29 0.2M
2025-04-08 84.92 84.92 80.87 81.29 0.1M
2025-04-07 81.30 85.52 80.15 82.54 0.2M
2025-04-04 87.45 89.60 86.58 88.96 0.3M
2025-04-03 86.83 87.60 86.03 86.76 0.2M
2025-04-02 89.71 92.57 89.71 92.14 0.1M
2025-04-01 88.51 90.62 87.35 90.05 0.3M
2025-03-31 87.33 88.79 86.39 87.27 0.3M
2025-03-28 90.39 90.46 88.44 88.62 0.1M
2025-03-27 91.51 92.64 90.90 92.19 0.1M
2025-03-26 92.72 93.13 90.92 91.68 0.1M
2025-03-25 93.04 93.58 92.38 93.36 0.0M
2025-03-24 92.58 94.04 92.41 93.56 0.1M
2025-03-21 88.59 89.34 88.13 88.92 0.1M
2025-03-20 90.18 91.66 88.52 89.18 0.1M
2025-03-19 88.87 91.12 88.59 90.62 0.2M
2025-03-18 87.28 87.39 85.93 87.19 0.1M
2025-03-17 87.91 89.83 87.45 89.60 0.1M
2025-03-14 88.34 90.42 87.71 89.68 0.1M
2025-03-13 87.87 88.06 84.61 84.86 0.2M
2025-03-12 88.29 88.74 85.50 87.76 0.1M
2025-03-11 86.33 88.51 83.70 88.06 0.7M
2025-03-10 87.59 87.69 81.95 83.67 0.2M
2025-03-07 94.43 96.50 91.64 92.13 0.2M
2025-03-06 95.32 96.75 92.98 94.34 0.2M
2025-03-05 94.69 95.91 92.73 95.81 0.5M
2025-03-04 87.63 94.14 86.37 92.10 0.4M
2025-03-03 98.82 98.88 90.23 91.18 0.4M
2025-02-28 86.69 90.19 85.85 89.32 0.2M
2025-02-27 91.42 91.42 87.51 88.23 0.4M
2025-02-26 90.53 93.58 87.05 89.27 0.3M
2025-02-25 94.48 94.48 90.87 93.32 1.2M
2025-02-24 101.10 101.53 99.18 99.59 0.2M
2025-02-21 105.20 105.38 100.30 100.46 0.3M
2025-02-20 103.67 104.73 102.62 104.54 0.1M
2025-02-19 102.19 102.49 101.13 101.95 0.1M
2025-02-18 102.38 102.38 98.87 99.78 0.4M
2025-02-14 102.49 104.91 102.13 103.14 0.1M
2025-02-13 101.75 102.21 100.89 102.06 0.1M
2025-02-12 100.16 103.47 100.16 102.94 0.1M
2025-02-11 102.78 103.07 100.47 100.94 0.2M
2025-02-10 103.67 103.97 102.70 103.30 0.8M
2025-02-07 106.05 106.42 101.48 101.57 0.2M
2025-02-06 104.28 105.06 101.55 102.91 0.2M
2025-02-05 104.85 105.32 102.44 103.47 0.2M
2025-02-04 105.38 107.06 104.10 104.74 0.2M
2025-02-03 100.56 108.46 100.23 107.52 0.4M
2025-01-31 111.21 112.57 107.61 107.74 0.1M
2025-01-30 111.38 113.06 111.27 111.39 0.0M
2025-01-29 108.48 111.31 107.62 110.70 0.1M
2025-01-28 108.97 110.01 107.36 107.47 0.1M
2025-01-27 106.89 108.56 104.96 107.59 0.1M
2025-01-24 111.91 113.72 111.25 111.26 0.1M
2025-01-23 108.65 113.36 108.57 109.74 0.4M
2025-01-22 111.24 111.59 109.81 110.78 0.1M
2025-01-21 111.74 113.80 109.09 112.78 0.1M
2025-01-17 109.01 112.53 108.70 111.36 0.1M
2025-01-16 105.56 106.91 103.49 106.62 0.1M
2025-01-15 104.85 106.96 104.80 105.87 0.0M
2025-01-14 102.68 103.24 101.25 102.49 0.1M
2025-01-13 96.55 99.65 95.00 99.65 0.0M
2025-01-10 100.34 101.69 98.07 100.59 0.0M
2025-01-08 101.12 101.76 98.73 99.80 0.0M
2025-01-07 107.13 107.13 102.01 102.52 0.1M
2025-01-06 105.21 108.93 104.89 108.57 0.1M
2025-01-03 103.10 105.05 102.72 104.34 0.1M
2025-01-02 102.36 103.80 102.00 103.46 0.1M