CoinXview 资产App
ZH
币种: 1,237交易所: 22市值: $2.50T −0.80%24h 量: $26.37B市值占比: BTC 59.0% ETH 9.9%ETH Gas: 2.3 gwei恐惧与贪婪: 24/100

Daily MU Bull 2X Shares（MUUG）价格历史

每日开盘、最高、最低、收盘价与成交额（UTC），取自 MUUG 成交量最大的交易所。显示最近 365 天。

月度收益 MUUG

年1月2月3月4月5月6月7月8月9月10月11月12月全年
2026———————+31%+20%-33%-36%—-33%

每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。

下载完整历史（CSV，可用 Excel 打开）

日期开盘最高最低收盘成交额涨跌
2026/11/10$15.70$15.78$15.66 $15.66$11.57K-0.25%
2026/11/09$13.11$15.98$12.69 $15.69$519.11K+19.68%
2026/11/08$13.90$14.40$13.05 $13.17$33.13K-5.25%
2026/11/07$13.86$14.19$13.53 $13.89$13.70K+0.22%
2026/11/06$12.73$15.10$12.64 $13.80$848.80K+8.41%
2026/11/05$18.99$18.99$12.20 $12.61$1.33M-33.60%
2026/11/04$22.68$23.27$19.04 $19.05$213.85K-16.01%
2026/11/03$21.78$23.40$21.41 $22.64$104.82K+3.95%
2026/11/02$25.25$25.70$21.12 $21.78$82.06K-13.74%
2026/11/01$24.59$25.35$24.57 $25.14$4.65K+2.24%
2026/10/31$24.35$25.07$24.33 $24.70$11.07K+1.44%
2026/10/30$25.24$25.74$22.80 $24.40$150.19K-3.33%
2026/10/29$28.49$29.38$24.81 $25.26$271.41K-11.34%
2026/10/28$27.60$30.38$27.15 $28.46$241.76K+3.12%
2026/10/27$26.06$27.62$25.55 $27.60$566.38K+5.91%
2026/10/26$24.68$26.27$23.65 $25.99$818.89K+5.31%
2026/10/25$24.40$25.17$24.29 $24.75$2.00K+1.43%
2026/10/24$24.24$24.50$23.51 $24.50$3.11K+1.07%
2026/10/23$22.37$24.83$22.03 $24.13$466.10K+7.87%
2026/10/22$25.41$25.91$22.09 $22.28$717.94K-12.32%
2026/10/21$26.42$27.19$24.97 $25.42$269.77K-3.79%
2026/10/20$25.72$26.76$24.24 $26.40$409.21K+2.64%
2026/10/19$24.68$26.99$24.68 $25.77$48.55K+4.42%
2026/10/18$23.43$24.54$23.06 $24.54$7.09K+4.74%
2026/10/17$24.38$24.56$22.00 $23.34$55.53K-4.27%
2026/10/16$27.05$27.85$23.83 $24.20$378.10K-10.54%
2026/10/15$25.08$27.58$23.30 $27.06$132.62K+7.89%
2026/10/14$29.02$29.68$25.07 $25.08$56.92K-13.58%
2026/10/13$30.37$30.41$27.49 $29.07$52.88K-4.28%
2026/10/12$34.44$34.44$30.30 $30.35$50.63K-11.88%
2026/10/11$34.22$34.60$33.93 $34.45$1.70K+0.67%
2026/10/10$33.79$34.24$33.79 $34.22$1.51K+1.27%
2026/10/09$34.36$35.81$33.06 $33.80$157.02K-1.63%
2026/10/08$38.27$38.27$34.09 $34.35$247.27K-10.24%
2026/10/07$35.16$38.37$32.88 $38.30$232.69K+8.93%
2026/10/06$36.42$37.08$35.03 $35.08$203.99K-3.68%
2026/10/05$37.21$37.56$35.82 $36.39$137.48K-2.20%
2026/10/04$36.75$37.25$36.49 $37.21$4.96K+1.25%
2026/10/03$36.75$36.89$36.47 $36.83$1.96K+0.22%
2026/10/02$38.22$39.85$36.73 $36.86$296.70K-3.56%
2026/10/01$36.85$38.78$33.86 $38.32$242.84K+3.99%
2026/09/30$37.09$38.11$35.12 $36.79$223.77K-0.81%
2026/09/29$35.98$37.79$35.15 $37.06$191.34K+3.00%
2026/09/28$38.18$38.33$34.43 $36.05$274.80K-5.58%
2026/09/27$38.18$39.00$38.15 $38.29$8.25K+0.29%
2026/09/26$38.04$38.18$37.56 $38.18$13.73K+0.37%
2026/09/25$37.36$39.64$37.27 $38.04$295.80K+1.82%
2026/09/24$37.22$37.81$35.07 $37.43$232.28K+0.56%
2026/09/23$38.93$39.39$36.65 $37.20$416.65K-4.44%
2026/09/22$35.55$38.98$33.91 $38.96$389.19K+9.59%
2026/09/21$33.79$36.88$33.79 $35.68$214.88K+5.59%
2026/09/20$33.38$33.68$32.65 $33.65$8.67K+0.81%
2026/09/19$33.79$33.89$32.95 $33.30$7.73K-1.45%
2026/09/18$31.54$33.83$31.15 $33.79$156.12K+7.13%
2026/09/17$28.81$31.77$28.55 $31.63$154.37K+9.79%
2026/09/16$28.36$29.16$27.79 $28.73$80.53K+1.30%
2026/09/15$28.63$29.35$27.93 $28.23$100.97K-1.40%
2026/09/14$28.83$29.54$26.89 $28.59$100.10K-0.83%
2026/09/13$31.02$31.03$28.36 $28.81$18.80K-7.12%
2026/09/12$31.42$31.51$30.86 $30.98$7.52K-1.40%
2026/09/11$31.37$32.87$31.06 $31.41$185.78K+0.13%
2026/09/10$34.89$35.19$31.35 $31.35$215.40K-10.15%
2026/09/09$33.37$35.97$32.75 $34.97$210.24K+4.79%
2026/09/08$35.55$37.06$33.17 $33.34$201.57K-6.22%
2026/09/07$34.91$36.27$34.76 $35.55$115.26K+1.83%
2026/09/06$34.38$35.52$34.25 $34.74$3.50K+1.05%
2026/09/05$34.19$34.54$33.88 $34.38$5.61K+0.56%
2026/09/04$30.41$34.46$30.41 $34.23$246.03K+12.56%
2026/09/03$30.40$30.85$28.38 $30.34$403.50K-0.20%
2026/09/02$28.93$30.64$28.20 $30.41$449.91K+5.12%
2026/09/01$30.68$31.40$28.58 $28.87$164.58K-5.90%
2026/08/31$28.19$30.87$27.96 $30.61$332.04K+8.58%
2026/08/30$29.50$29.52$28.30 $28.30$14.86K-4.07%
2026/08/29$29.12$29.50$29.07 $29.44$2.07K+1.10%
2026/08/28$28.48$29.99$27.79 $29.02$416.74K+1.90%
2026/08/27$31.81$32.41$27.77 $28.48$410.92K-10.47%
2026/08/26$29.02$32.08$28.37 $31.86$204.65K+9.79%
2026/08/25$27.47$30.13$26.95 $29.08$155.16K+5.86%
2026/08/24$31.70$31.77$26.52 $27.44$130.50K-13.44%
2026/08/23$31.18$31.88$31.09 $31.65$7.82K+1.51%
2026/08/22$31.44$31.44$30.37 $31.18$15.25K-0.83%
2026/08/21$31.62$33.07$31.07 $31.36$384.77K-0.82%
2026/08/20$30.37$32.26$28.71 $31.69$358.41K+4.35%
2026/08/19$29.45$31.76$28.51 $30.41$260.11K+3.26%
2026/08/18$35.44$35.89$29.22 $29.52$315.25K-16.70%
2026/08/17$32.60$36.53$32.60 $35.36$497.53K+8.47%
2026/08/16$32.61$33.27$32.49 $32.51$6.20K-0.31%
2026/08/15$32.38$32.77$32.37 $32.62$22.08K+0.74%
2026/08/14$31.96$33.41$31.11 $32.41$394.00K+1.41%
2026/08/13$29.16$32.74$27.96 $32.01$178.84K+9.77%
2026/08/12$25.89$30.09$25.75 $29.20$147.16K+12.78%
2026/08/11$25.78$26.68$24.75 $25.89$81.28K+0.43%
2026/08/10$26.78$27.70$25.38 $25.66$249.81K-4.18%
2026/08/09$26.99$27.06$26.64 $26.74$16.27K-0.93%
2026/08/08$26.78$27.05$26.51 $26.96$9.89K+0.67%
2026/08/07$27.55$29.00$24.86 $26.69$99.46K-3.12%
2026/08/06$26.69$28.89$23.68 $27.45$69.55K+2.85%
2026/08/05$27.75$29.79$26.12 $26.59$214.84K-4.18%
2026/08/04$24.63$28.21$22.99 $27.59$285.31K+12.02%
2026/08/03$25.39$25.39$20.62 $24.66$301.12K-2.88%
2026/08/02$23.71$25.98$23.63 $25.64$42.21K+8.14%
2026/08/01$23.44$23.82$22.83 $23.47$18.04K+0.13%
2026/07/31$28.61$30.28$23.05 $23.10$471.27K-19.26%
2026/07/30$19.43$29.17$18.38 $28.66$513.22K+47.50%
2026/07/29$25.24$26.73$17.84 $19.37$1.29M-23.26%
2026/07/28$28.81$29.29$21.54 $25.24$2.46M-12.39%
2026/07/27$33.31$34.07$26.78 $28.74$2.23M-13.72%
2026/07/26$31.99$33.28$31.86 $33.28$48.60K+4.03%
2026/07/25$30.80$32.01$30.80 $31.91$43.29K+3.60%
2026/07/24$36.23$36.91$30.14 $30.44$420.29K-15.98%
2026/07/23$35.43$37.93$34.32 $36.25$1.25M+2.31%
全部栏目