Bitwise COIN Option Income Strategy ETF (ICOI)

ICOI
🏛️ Vereinigte Staaten →
32.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.12 32.62 31.64 32.51 0.1M
2025-09-25 37.67 37.90 36.60 36.79 0.2M
2025-09-24 38.57 38.78 38.20 38.38 0.1M
2025-09-23 39.90 39.93 38.05 38.29 0.1M
2025-09-22 40.13 40.20 38.95 39.90 0.2M
2025-09-19 40.46 40.46 39.93 40.20 0.1M
2025-09-18 38.74 40.35 38.74 40.15 0.0M
2025-09-17 39.00 39.00 37.41 38.37 0.1M
2025-09-16 39.43 39.43 38.37 38.98 0.0M
2025-09-15 38.42 38.91 38.24 38.82 0.0M
2025-09-12 38.64 38.65 38.14 38.37 0.1M
2025-09-11 38.01 38.39 37.72 38.35 0.0M
2025-09-10 38.13 38.41 37.47 37.66 0.0M
2025-09-09 36.65 37.82 36.65 37.82 0.0M
2025-09-08 36.22 36.71 35.90 36.30 0.0M
2025-09-05 37.35 37.44 35.22 35.91 0.0M
2025-09-04 36.34 36.81 36.08 36.67 0.0M
2025-09-03 36.77 36.77 36.14 36.23 0.0M
2025-09-02 35.85 36.82 35.85 36.28 0.0M
2025-08-29 36.72 36.72 36.02 36.36 0.0M
2025-08-28 37.28 37.43 36.69 36.80 0.0M
2025-08-27 36.72 37.00 36.55 36.72 0.0M
2025-08-26 36.47 36.71 35.86 36.59 0.0M
2025-08-25 37.34 37.34 36.27 36.71 0.0M
2025-08-22 36.14 38.07 35.39 37.85 0.1M
2025-08-21 41.10 41.36 40.81 40.96 0.1M
2025-08-20 41.37 41.74 39.57 41.74 0.1M
2025-08-19 43.03 43.03 41.01 41.63 0.0M
2025-08-18 42.42 43.63 41.86 43.25 0.1M
2025-08-15 43.38 43.38 42.49 42.81 0.0M
2025-08-14 43.37 43.56 42.60 43.50 0.0M
2025-08-13 43.88 45.22 43.20 43.72 0.0M
2025-08-12 44.17 44.17 42.47 43.18 0.0M
2025-08-11 43.06 44.09 42.70 43.18 0.0M
2025-08-08 42.02 42.02 40.57 41.62 0.0M
2025-08-07 41.84 42.25 41.20 41.62 0.0M
2025-08-06 40.12 40.77 39.46 40.68 0.0M
2025-08-05 41.52 41.52 39.93 39.93 0.0M
2025-08-04 43.50 43.50 41.56 42.43 0.0M
2025-08-01 48.50 48.50 41.17 41.94 0.1M
2025-07-31 49.81 50.23 49.41 49.41 0.0M
2025-07-30 49.99 50.08 48.90 49.34 0.0M
2025-07-29 49.51 49.86 48.02 48.56 0.0M
2025-07-28 51.83 51.83 49.00 49.41 0.1M
2025-07-25 52.34 52.83 50.23 50.95 0.1M
2025-07-24 62.24 62.24 60.30 60.73 0.0M
2025-07-23 60.50 60.91 59.45 60.68 0.0M
2025-07-22 62.30 62.30 60.62 61.42 0.0M
2025-07-21 64.62 65.16 62.91 62.91 0.0M
2025-07-18 63.36 65.75 62.02 63.08 0.0M
2025-07-17 60.75 62.19 60.75 62.08 0.0M
2025-07-16 60.96 61.25 60.07 60.82 0.0M
2025-07-15 60.37 60.59 59.00 59.78 0.0M
2025-07-14 60.11 60.34 59.71 60.12 0.0M
2025-07-11 60.21 60.21 58.55 59.31 0.0M
2025-07-10 57.93 59.02 57.57 59.01 0.0M
2025-07-09 56.19 57.82 56.19 57.82 0.0M
2025-07-08 56.68 56.72 55.39 56.05 0.0M
2025-07-07 56.93 56.93 55.75 56.19 0.0M
2025-07-03 55.57 55.89 55.57 55.89 0.0M
2025-07-02 54.87 55.77 54.80 55.76 0.0M
2025-07-01 55.00 55.70 54.22 54.33 0.0M
2025-06-30 55.35 55.69 55.35 55.44 0.0M
2025-06-27 56.22 56.40 54.65 55.21 0.0M
2025-06-26 58.31 59.02 58.20 58.69 0.0M
2025-06-25 59.08 59.08 57.10 57.66 0.0M
2025-06-24 58.14 60.30 58.14 60.27 0.0M
2025-06-23 56.90 57.63 56.72 57.63 0.0M
2025-06-20 56.61 56.72 56.44 56.64 0.0M
2025-06-18 54.10 55.98 53.97 55.83 0.0M
2025-06-17 54.22 54.37 53.22 53.79 0.0M
2025-06-16 52.92 54.59 52.92 54.54 0.0M
2025-06-13 51.23 51.82 50.54 51.82 0.0M
2025-06-12 52.42 52.42 51.49 51.49 0.0M
2025-06-11 54.13 54.22 53.29 53.29 0.0M
2025-06-10 53.98 54.64 53.48 53.94 0.0M
2025-06-09 53.54 54.37 53.54 54.24 0.0M
2025-06-06 53.27 53.59 53.02 53.19 0.0M
2025-06-05 51.89 51.89 51.89 51.89 0.0M
2025-06-04 54.17 54.36 53.78 53.79 0.0M
2025-06-03 52.61 54.20 52.53 54.14 0.0M
2025-06-02 52.18 52.38 51.77 52.11 0.0M
2025-05-30 51.99 52.16 51.99 52.16 0.0M
2025-05-29 53.64 53.64 52.49 52.49 0.0M
2025-05-28 53.53 54.22 53.53 53.74 0.0M
2025-05-27 55.62 55.94 55.39 55.55 0.0M
2025-05-23 55.31 55.31 54.75 54.91 0.0M
2025-05-22 61.38 62.48 61.38 62.24 0.0M
2025-05-21 59.90 59.90 59.90 59.90 0.0M
2025-05-20 60.19 60.19 60.19 60.19 0.0M
2025-05-19 60.19 60.49 60.19 60.49 0.0M
2025-05-16 57.90 60.21 57.90 60.21 0.0M
2025-05-15 56.71 56.90 55.15 55.15 0.0M
2025-05-14 57.60 58.01 57.49 58.01 0.0M
2025-05-13 57.60 57.82 57.14 57.14 0.0M
2025-05-12 56.20 56.20 56.20 56.20 0.0M
2025-05-09 55.94 55.94 55.58 55.58 0.0M
2025-05-08 55.51 55.51 55.51 55.51 0.0M
2025-05-07 54.05 54.05 54.05 54.05 0.0M
2025-05-06 54.13 54.13 54.13 54.13 0.0M
2025-05-05 54.57 54.57 54.40 54.40 0.0M
2025-05-02 54.66 54.70 54.66 54.70 0.0M
2025-05-01 54.55 54.63 54.19 54.19 0.0M
2025-04-30 53.45 54.08 53.45 54.08 0.0M
2025-04-29 54.45 54.45 54.38 54.38 0.0M
2025-04-28 54.10 54.10 54.10 54.10 0.0M
2025-04-25 54.18 54.30 54.18 54.30 0.0M
2025-04-24 53.56 53.78 53.56 53.78 0.0M
2025-04-23 52.89 52.89 52.89 52.89 0.0M
2025-04-22 51.61 51.99 51.61 51.99 0.0M
2025-04-21 49.91 49.91 49.91 49.91 0.0M
2025-04-17 49.37 50.73 49.37 50.12 0.0M
2025-04-16 49.67 49.68 48.96 49.24 0.0M
2025-04-15 50.57 50.69 49.67 50.22 0.0M
2025-04-14 51.50 51.50 50.20 50.49 0.0M
2025-04-11 49.89 49.89 49.89 49.89 0.0M
2025-04-10 47.92 48.36 47.92 48.36 0.0M
2025-04-09 45.10 50.12 44.40 50.12 0.0M
2025-04-08 45.00 45.00 43.44 43.44 0.0M
2025-04-07 44.34 45.87 44.34 45.08 0.0M
2025-04-04 45.87 45.87 45.87 45.87 0.0M
2025-04-03 47.66 48.42 47.66 48.42 0.0M