Bitwise Crypto Industry Innovators (BITQ)

BITQ
🏛️ Estados Unidos →
23.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 17.51 17.58 16.74 16.89 0.2M
2024-12-30 17.41 17.44 16.76 17.18 0.3M
2024-12-27 18.56 18.56 17.90 18.03 0.1M
2024-12-26 18.71 18.81 18.45 18.61 0.1M
2024-12-24 18.40 18.99 18.27 18.93 0.1M
2024-12-23 18.66 18.66 17.84 17.97 0.4M
2024-12-20 17.91 18.92 17.75 18.86 0.3M
2024-12-19 19.91 20.00 18.10 18.20 0.8M
2024-12-18 21.00 21.37 18.88 19.33 0.4M
2024-12-17 22.00 22.00 21.01 21.26 0.2M
2024-12-16 21.21 22.48 20.94 21.69 0.3M
2024-12-13 20.76 21.04 20.36 20.66 0.3M
2024-12-12 21.24 21.62 20.47 20.55 0.2M
2024-12-11 20.56 21.10 20.32 20.78 0.3M
2024-12-10 20.81 20.91 19.72 20.01 0.2M
2024-12-09 22.16 22.17 20.58 20.62 0.3M
2024-12-06 21.56 22.78 21.52 22.33 0.2M
2024-12-05 22.70 23.09 21.11 21.17 0.3M
2024-12-04 20.38 21.66 20.30 21.63 0.2M
2024-12-03 19.89 20.67 19.70 20.34 0.2M
2024-12-02 21.27 21.27 20.12 20.38 0.2M
2024-11-29 21.00 21.97 20.95 21.01 0.2M
2024-11-27 19.91 20.80 19.76 20.70 0.2M
2024-11-26 19.94 20.40 18.83 19.10 0.3M
2024-11-25 21.36 21.37 19.94 20.58 0.3M
2024-11-22 19.65 21.13 19.43 20.74 0.3M
2024-11-21 22.00 22.15 19.40 19.70 0.4M
2024-11-20 21.11 21.45 20.32 20.76 0.4M
2024-11-19 19.60 20.51 19.28 20.41 0.5M
2024-11-18 19.00 20.02 18.81 19.49 0.2M
2024-11-15 18.96 19.31 18.34 19.17 0.2M
2024-11-14 19.61 19.77 18.43 18.65 0.2M
2024-11-13 21.00 21.75 19.00 19.05 0.7M
2024-11-12 20.44 21.12 20.00 20.90 0.3M
2024-11-11 19.67 21.20 19.33 21.09 0.5M
2024-11-08 18.02 18.21 17.55 18.21 0.3M
2024-11-07 17.20 18.14 17.07 17.95 0.3M
2024-11-06 16.36 17.35 16.08 17.35 0.3M
2024-11-05 14.48 14.98 14.48 14.89 0.1M
2024-11-04 14.56 14.56 14.19 14.23 0.1M
2024-11-01 15.02 15.55 14.62 14.71 0.1M
2024-10-31 15.83 16.05 14.93 15.00 0.1M
2024-10-30 16.11 16.54 15.80 16.12 0.1M
2024-10-29 16.82 16.98 16.38 16.54 0.2M
2024-10-28 15.84 16.58 15.79 16.48 0.1M
2024-10-25 15.65 15.84 15.15 15.24 0.1M
2024-10-24 15.42 15.88 15.18 15.65 0.1M
2024-10-23 15.43 15.53 14.70 15.15 0.1M
2024-10-22 15.46 15.82 15.35 15.80 0.1M
2024-10-21 15.33 15.75 14.90 15.70 0.1M
2024-10-18 14.84 15.55 14.84 15.47 0.1M
2024-10-17 14.77 14.83 14.43 14.54 0.0M
2024-10-16 14.37 14.83 14.12 14.83 0.1M
2024-10-15 14.25 14.65 13.85 14.16 0.1M
2024-10-14 14.03 14.49 13.83 14.22 0.1M
2024-10-11 12.92 13.66 12.92 13.64 0.1M
2024-10-10 12.95 12.95 12.60 12.71 0.0M
2024-10-09 13.14 13.26 12.85 12.93 0.0M
2024-10-08 13.04 13.30 12.98 13.13 0.0M
2024-10-07 13.31 13.60 13.00 13.13 0.1M
2024-10-04 13.13 13.33 12.90 13.31 0.1M
2024-10-03 12.78 12.94 12.55 12.92 0.0M
2024-10-02 12.56 13.01 12.46 12.85 0.0M
2024-10-01 13.32 13.32 12.48 12.72 0.1M
2024-09-30 13.47 13.59 13.30 13.33 0.0M
2024-09-27 14.00 14.12 13.78 13.95 0.0M
2024-09-26 13.48 13.94 13.35 13.83 0.1M
2024-09-25 13.19 13.44 13.13 13.14 0.0M
2024-09-24 12.80 13.26 12.62 13.26 0.1M
2024-09-23 12.46 12.83 12.46 12.74 0.0M
2024-09-20 12.36 12.46 12.17 12.34 0.0M
2024-09-19 12.80 12.80 12.39 12.43 0.0M
2024-09-18 12.21 12.74 12.15 12.20 0.0M
2024-09-17 12.30 12.57 12.15 12.22 0.0M
2024-09-16 12.05 12.17 11.82 12.10 0.0M
2024-09-13 12.10 12.50 12.08 12.36 0.1M
2024-09-12 11.95 12.19 11.78 12.08 0.0M
2024-09-11 11.72 12.00 11.43 11.92 0.1M
2024-09-10 11.55 11.99 11.41 11.94 0.0M
2024-09-09 11.11 11.62 11.11 11.62 0.1M
2024-09-06 11.56 11.62 10.83 10.89 0.1M
2024-09-05 11.36 11.66 11.33 11.48 0.1M
2024-09-04 11.24 11.58 11.11 11.37 0.1M
2024-09-03 12.17 12.19 11.37 11.44 0.1M
2024-08-30 12.52 12.54 12.13 12.26 0.0M
2024-08-29 12.69 12.91 12.29 12.40 0.1M
2024-08-28 12.76 12.76 12.22 12.35 0.0M
2024-08-27 13.03 13.03 12.63 12.81 0.1M
2024-08-26 13.39 13.39 13.10 13.22 0.1M
2024-08-23 12.87 13.42 12.74 13.41 0.1M
2024-08-22 13.05 13.05 12.67 12.77 0.1M
2024-08-21 12.69 13.09 12.68 13.05 0.1M
2024-08-20 12.96 12.99 12.45 12.66 0.2M
2024-08-19 12.38 12.65 12.31 12.65 0.1M
2024-08-16 12.06 12.42 12.03 12.38 0.1M
2024-08-15 11.90 12.30 11.88 11.94 0.3M
2024-08-14 12.00 12.08 11.63 11.72 0.0M
2024-08-13 11.81 12.02 11.67 11.79 0.1M
2024-08-12 11.94 12.02 11.59 11.79 0.0M
2024-08-09 12.26 12.26 11.89 12.10 0.0M
2024-08-08 11.57 12.32 11.50 12.26 0.1M
2024-08-07 12.15 12.37 11.25 11.33 0.1M
2024-08-06 11.81 12.11 11.29 11.91 0.1M
2024-08-05 11.02 11.61 10.03 11.44 0.2M
2024-08-02 12.85 12.99 12.16 12.24 0.1M
2024-08-01 13.75 13.91 12.87 13.01 0.1M
2024-07-31 13.75 14.21 13.75 13.77 0.1M
2024-07-30 13.93 13.99 13.39 13.42 0.1M
2024-07-29 14.84 15.00 13.85 13.85 0.2M
2024-07-26 14.48 14.73 14.12 14.39 0.1M
2024-07-25 14.31 14.33 13.58 13.86 0.1M
2024-07-24 15.09 15.31 14.41 14.46 0.1M
2024-07-23 15.64 15.83 15.12 15.20 0.2M
2024-07-22 15.83 15.99 15.17 15.81 0.1M
2024-07-19 14.75 15.63 14.64 15.56 0.2M
2024-07-18 15.87 15.89 14.57 14.64 0.1M
2024-07-17 15.99 16.58 15.38 15.67 0.1M
2024-07-16 15.58 16.29 15.34 16.24 0.2M
2024-07-15 14.68 15.60 14.59 15.50 0.2M
2024-07-12 13.47 14.14 13.34 14.03 0.1M
2024-07-11 13.76 14.00 13.26 13.32 0.0M
2024-07-10 13.78 13.78 13.42 13.49 0.0M
2024-07-09 14.12 14.16 13.47 13.51 0.1M
2024-07-08 14.12 14.30 13.94 14.01 0.0M
2024-07-05 13.31 14.16 13.25 14.06 0.1M
2024-07-03 14.25 14.37 14.00 14.23 0.0M
2024-07-02 14.34 14.65 14.25 14.38 0.1M
2024-07-01 13.67 14.39 13.67 14.28 0.1M
2024-06-28 13.95 13.95 13.42 13.48 0.0M
2024-06-27 14.00 14.07 13.60 13.77 0.0M
2024-06-26 13.79 14.30 13.67 13.76 0.1M
2024-06-25 13.50 13.99 13.37 13.81 0.1M
2024-06-24 13.15 13.55 13.00 13.15 0.1M
2024-06-21 14.00 14.00 13.45 13.72 0.1M
2024-06-20 14.11 14.53 13.95 14.30 0.1M
2024-06-18 14.13 14.15 13.80 13.95 0.1M
2024-06-17 13.78 14.53 13.50 14.29 0.1M
2024-06-14 14.00 14.12 13.55 13.89 0.1M
2024-06-13 13.89 14.20 13.56 13.81 0.1M
2024-06-12 13.73 14.15 13.54 13.80 0.1M
2024-06-11 12.83 13.30 12.42 13.25 0.1M
2024-06-10 12.90 13.34 12.90 13.14 0.0M
2024-06-07 13.44 13.86 12.94 12.98 0.1M
2024-06-06 13.07 13.68 13.07 13.46 0.1M
2024-06-05 13.00 13.11 12.58 13.06 0.1M
2024-06-04 12.20 12.99 12.20 12.78 0.1M
2024-06-03 12.26 12.45 11.94 12.04 0.0M
2024-05-31 12.23 12.29 11.64 11.94 0.0M
2024-05-30 12.37 12.52 12.07 12.12 0.0M
2024-05-29 12.33 12.44 12.18 12.18 0.1M
2024-05-28 12.34 12.59 12.14 12.46 0.1M
2024-05-24 11.81 12.40 11.75 12.38 0.0M
2024-05-23 12.36 12.36 11.69 11.76 0.1M
2024-05-22 12.18 12.70 12.05 12.30 0.1M
2024-05-21 12.40 12.53 12.11 12.18 0.1M
2024-05-20 11.54 12.37 11.44 12.32 0.1M
2024-05-17 11.48 11.87 11.43 11.47 0.1M
2024-05-16 11.53 11.69 11.32 11.39 0.0M
2024-05-15 11.28 11.69 11.04 11.55 0.0M
2024-05-14 10.51 10.85 10.50 10.77 0.0M
2024-05-13 10.88 10.92 10.61 10.69 0.1M
2024-05-10 11.22 11.22 10.62 10.65 0.0M
2024-05-09 11.04 11.26 10.91 11.19 0.0M
2024-05-08 10.89 11.03 10.60 11.00 0.0M
2024-05-07 11.36 11.36 10.99 11.03 0.0M
2024-05-06 11.09 11.58 11.06 11.39 0.2M
2024-05-03 11.11 11.22 10.84 10.97 0.0M
2024-05-02 10.53 10.76 10.28 10.75 0.0M
2024-05-01 10.02 10.70 10.02 10.39 0.1M
2024-04-30 10.85 10.95 10.26 10.29 0.1M
2024-04-29 11.52 11.52 11.10 11.18 0.1M
2024-04-26 11.39 11.69 11.28 11.64 0.0M
2024-04-25 11.08 11.60 10.90 11.39 0.1M
2024-04-24 11.70 11.95 11.40 11.53 0.0M
2024-04-23 11.39 11.91 11.26 11.72 0.1M
2024-04-22 10.77 11.42 10.66 11.42 0.1M
2024-04-19 10.43 10.68 10.30 10.49 0.0M
2024-04-18 10.12 10.64 10.00 10.35 0.1M
2024-04-17 10.26 10.33 9.90 10.08 0.1M
2024-04-16 10.28 10.28 9.96 10.11 0.1M
2024-04-15 11.15 11.15 10.38 10.40 0.1M
2024-04-12 11.59 11.59 10.92 11.05 0.1M
2024-04-11 11.63 11.68 11.35 11.66 0.1M
2024-04-10 11.31 11.62 11.28 11.61 0.2M
2024-04-09 11.77 11.82 11.37 11.52 0.1M
2024-04-08 12.29 12.43 11.71 11.87 0.1M
2024-04-05 11.90 12.17 11.65 11.76 0.1M
2024-04-04 12.37 12.63 11.95 11.95 0.1M
2024-04-03 12.03 12.39 11.94 12.14 0.1M
2024-04-02 12.36 12.36 11.65 12.11 0.1M
2024-04-01 13.10 13.18 12.60 12.73 0.1M
2024-03-28 13.27 13.75 13.09 13.16 0.1M
2024-03-27 13.45 13.45 12.81 13.08 0.1M
2024-03-26 13.40 13.40 12.93 13.11 0.1M
2024-03-25 12.59 13.40 12.59 13.30 0.2M
2024-03-22 12.44 12.54 12.25 12.35 0.2M
2024-03-21 12.90 13.17 12.72 12.86 0.2M
2024-03-20 11.52 12.74 11.38 12.72 0.1M
2024-03-19 11.19 11.59 10.82 11.50 0.2M
2024-03-18 12.17 12.17 11.55 11.76 0.1M
2024-03-15 11.43 12.27 11.28 12.17 0.3M
2024-03-14 12.18 12.18 11.31 11.65 0.2M
2024-03-13 11.95 12.50 11.90 12.34 0.3M
2024-03-12 11.95 11.95 11.43 11.94 0.2M
2024-03-11 12.77 12.79 11.84 11.84 0.3M
2024-03-08 11.76 12.80 11.76 12.33 0.3M
2024-03-07 11.65 11.89 11.36 11.71 0.2M
2024-03-06 11.56 11.95 11.13 11.72 0.2M
2024-03-05 11.92 12.27 11.00 11.04 0.7M
2024-03-04 12.35 12.60 11.85 12.12 0.3M
2024-03-01 11.55 11.85 11.18 11.85 0.2M
2024-02-29 12.42 12.47 11.23 11.54 0.4M
2024-02-28 12.94 13.08 12.04 12.25 0.9M
2024-02-27 12.82 12.95 12.04 12.36 0.3M
2024-02-26 10.67 12.20 10.67 12.06 0.3M
2024-02-23 10.78 10.86 10.38 10.60 0.2M
2024-02-22 10.80 11.12 10.67 10.95 0.1M
2024-02-21 10.82 10.91 10.60 10.62 0.3M
2024-02-20 11.76 11.80 10.78 11.24 0.2M
2024-02-16 11.99 12.15 11.49 11.69 0.2M
2024-02-15 12.37 12.44 11.54 11.75 0.3M
2024-02-14 11.72 11.99 11.52 11.96 0.3M
2024-02-13 10.53 10.89 10.36 10.67 0.3M
2024-02-12 10.54 11.32 10.51 11.20 0.3M
2024-02-09 10.26 10.42 9.96 10.35 0.3M
2024-02-08 9.03 9.57 8.97 9.56 0.2M
2024-02-07 8.56 8.76 8.32 8.75 0.1M
2024-02-06 8.32 8.62 8.30 8.58 0.1M
2024-02-05 8.78 8.78 8.33 8.34 0.2M
2024-02-02 8.86 9.09 8.74 8.85 0.2M
2024-02-01 8.97 9.08 8.70 9.05 0.2M
2024-01-31 9.10 9.42 8.84 8.92 0.2M
2024-01-30 9.47 9.50 9.11 9.26 0.2M
2024-01-29 9.10 9.58 8.92 9.40 0.2M
2024-01-26 8.67 9.02 8.58 8.97 0.2M
2024-01-25 8.16 8.40 8.12 8.37 0.1M
2024-01-24 8.54 8.63 8.11 8.16 0.2M
2024-01-23 8.30 8.41 8.18 8.27 0.1M
2024-01-22 8.31 8.74 8.28 8.49 0.2M
2024-01-19 8.45 8.54 8.06 8.49 0.3M
2024-01-18 8.93 9.21 8.43 8.47 0.3M
2024-01-17 8.98 8.99 8.76 8.90 0.2M
2024-01-16 9.22 9.40 8.85 9.11 0.3M
2024-01-12 10.16 10.16 9.48 9.48 0.5M
2024-01-11 11.94 12.15 10.10 10.38 0.6M
2024-01-10 11.00 11.50 10.62 11.14 0.3M
2024-01-09 11.45 11.49 11.06 11.12 0.2M
2024-01-08 11.00 11.48 10.40 11.34 0.3M
2024-01-05 11.28 11.28 10.71 10.88 0.2M
2024-01-04 11.18 11.55 10.85 11.33 0.3M
2024-01-03 10.63 11.22 10.31 10.97 0.3M
2024-01-02 12.65 12.65 11.26 11.33 0.4M