Grayscale Bitcoin Cash Trust (BCHG)

BCHG
🏛️ アメリカ →
4.43
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3.09 3.11 2.94 2.97 0.1M
2021-12-30 3.10 3.11 3.00 3.01 0.3M
2021-12-29 3.35 3.35 3.04 3.10 0.2M
2021-12-28 3.52 3.58 3.15 3.35 0.2M
2021-12-27 3.60 3.68 3.51 3.61 0.2M
2021-12-23 2.95 3.73 2.82 3.43 0.6M
2021-12-22 2.92 2.98 2.85 2.88 0.1M
2021-12-21 3.00 3.03 2.84 2.90 0.3M
2021-12-20 2.97 2.97 2.75 2.90 0.3M
2021-12-17 2.98 2.99 2.81 2.90 0.2M
2021-12-16 3.48 3.48 2.93 3.01 1.2M
2021-12-15 3.13 3.45 3.00 3.36 0.4M
2021-12-14 3.20 3.24 3.02 3.11 0.3M
2021-12-13 3.36 3.38 3.04 3.11 0.3M
2021-12-10 3.57 3.61 3.40 3.45 0.2M
2021-12-09 3.73 3.74 3.50 3.58 0.2M
2021-12-08 3.80 3.92 3.71 3.80 0.2M
2021-12-07 4.02 4.02 3.75 3.83 0.1M
2021-12-06 3.55 3.83 3.25 3.68 0.6M
2021-12-03 4.29 4.29 3.98 3.98 0.3M
2021-12-02 4.24 4.26 4.15 4.23 0.2M
2021-12-01 4.38 4.48 4.11 4.19 0.3M
2021-11-30 4.48 4.59 4.26 4.30 0.4M
2021-11-29 4.52 4.74 4.40 4.44 0.3M
2021-11-26 4.42 4.56 4.42 4.56 0.1M
2021-11-24 4.68 4.77 4.53 4.75 0.2M
2021-11-23 4.50 4.69 4.50 4.60 0.1M
2021-11-22 4.79 4.79 4.47 4.50 0.2M
2021-11-19 4.66 4.78 4.63 4.68 0.2M
2021-11-18 4.61 4.80 4.45 4.61 0.4M
2021-11-17 4.90 4.90 4.72 4.85 0.1M
2021-11-16 4.95 4.97 4.70 4.84 0.3M
2021-11-15 5.35 5.50 5.15 5.16 0.3M
2021-11-12 5.41 5.47 5.20 5.25 0.3M
2021-11-11 5.33 5.50 5.26 5.45 0.2M
2021-11-10 5.68 6.08 5.37 5.45 0.9M
2021-11-09 4.94 5.75 4.84 5.73 1.6M
2021-11-08 4.59 4.74 4.50 4.70 0.7M
2021-11-05 4.36 4.65 4.30 4.47 0.3M
2021-11-04 4.48 4.64 4.35 4.38 0.3M
2021-11-03 4.47 4.55 4.40 4.50 0.2M
2021-11-02 4.82 4.84 4.45 4.60 0.3M
2021-11-01 4.55 4.65 4.40 4.48 0.3M
2021-10-29 4.65 4.69 4.40 4.55 0.5M
2021-10-28 4.66 4.85 4.44 4.60 0.4M
2021-10-27 4.92 4.92 4.33 4.52 0.6M
2021-10-26 5.19 5.19 4.95 5.05 0.4M
2021-10-25 5.09 5.55 4.93 5.10 0.4M
2021-10-22 5.21 5.33 4.90 4.97 0.4M
2021-10-21 5.66 5.75 5.17 5.28 0.7M
2021-10-20 4.77 5.57 4.72 5.53 0.6M
2021-10-19 4.88 4.95 4.60 4.73 0.3M
2021-10-18 5.04 5.10 4.68 4.82 0.3M
2021-10-15 5.10 5.18 5.00 5.06 0.3M
2021-10-14 4.81 5.18 4.81 5.00 0.2M
2021-10-13 4.76 5.03 4.66 4.93 0.3M
2021-10-12 5.15 5.15 4.70 4.87 0.3M
2021-10-11 5.38 5.38 5.06 5.13 0.3M
2021-10-08 5.16 5.39 5.08 5.20 0.2M
2021-10-07 5.60 5.61 5.17 5.29 0.3M
2021-10-06 5.40 5.69 5.32 5.60 0.4M
2021-10-05 4.74 5.20 4.61 5.19 0.5M
2021-10-04 4.75 4.78 4.49 4.60 0.2M
2021-10-01 4.93 4.93 4.75 4.76 0.2M
2021-09-30 4.36 4.59 4.25 4.54 0.9M
2021-09-29 4.47 4.69 4.20 4.25 0.3M
2021-09-28 4.95 4.95 4.39 4.46 0.4M
2021-09-27 4.87 5.08 4.65 4.75 0.6M
2021-09-24 4.60 4.84 4.50 4.68 0.4M
2021-09-23 5.05 5.10 4.82 5.00 0.3M
2021-09-22 4.63 5.02 4.61 5.00 0.3M
2021-09-21 4.73 4.95 4.53 4.65 0.3M
2021-09-20 4.77 5.10 4.42 4.57 0.6M
2021-09-17 5.14 5.34 5.06 5.15 0.3M
2021-09-16 5.56 5.66 5.32 5.42 0.3M
2021-09-15 5.67 5.74 5.45 5.65 0.3M
2021-09-14 5.81 6.06 5.54 5.60 0.3M
2021-09-13 6.00 6.11 5.58 5.69 0.6M
2021-09-10 6.30 6.30 5.49 5.79 0.4M
2021-09-09 6.36 6.45 6.29 6.30 0.3M
2021-09-08 6.46 6.46 5.92 6.22 0.4M
2021-09-07 6.84 7.62 6.03 6.30 0.9M
2021-09-03 5.96 6.99 5.90 6.75 1.0M
2021-09-02 5.76 5.95 5.65 5.79 0.4M
2021-09-01 5.79 5.79 5.55 5.61 0.3M
2021-08-31 5.73 6.15 5.60 5.64 0.4M
2021-08-30 5.28 5.74 5.20 5.69 0.3M
2021-08-27 5.36 5.49 5.11 5.26 0.2M
2021-08-26 5.41 5.51 5.02 5.17 0.5M
2021-08-25 5.68 5.69 5.46 5.48 0.2M
2021-08-24 5.92 5.93 5.50 5.65 0.3M
2021-08-23 6.16 6.20 5.84 5.95 0.3M
2021-08-20 5.90 6.18 5.71 5.82 0.3M
2021-08-19 5.43 5.80 5.28 5.58 0.5M
2021-08-18 5.79 5.80 5.38 5.41 1.0M
2021-08-17 6.25 6.25 5.55 5.78 0.3M
2021-08-16 6.00 6.40 6.00 6.03 0.8M
2021-08-13 5.88 6.11 5.50 5.64 0.7M
2021-08-12 5.86 5.99 5.50 5.65 0.2M
2021-08-11 5.80 6.19 5.60 5.83 0.6M
2021-08-10 5.77 5.78 5.36 5.51 0.3M
2021-08-09 5.60 5.90 5.00 5.62 1.2M
2021-08-06 6.20 6.20 5.35 5.50 0.6M
2021-08-05 6.10 6.25 5.20 5.74 1.0M
2021-08-04 5.55 6.50 5.50 6.19 0.6M
2021-08-03 4.72 5.54 4.50 5.38 1.1M
2021-08-02 4.89 5.15 4.50 4.64 1.1M
2021-07-30 4.82 4.88 4.36 4.58 1.5M
2021-07-29 5.80 5.80 4.54 4.93 1.7M
2021-07-28 7.30 7.30 5.25 5.36 1.4M
2021-07-27 10.20 10.20 6.31 6.79 0.5M
2021-07-26 12.50 12.75 9.76 10.30 0.4M
2021-07-23 14.00 14.00 10.22 10.51 0.3M
2021-07-22 12.55 13.75 12.00 13.75 0.0M
2021-07-21 11.69 12.60 11.50 12.55 0.0M
2021-07-20 9.98 11.92 9.95 11.29 0.1M
2021-07-19 10.51 10.75 10.00 10.34 0.0M
2021-07-16 10.03 11.00 10.00 10.59 0.0M
2021-07-15 10.54 10.55 10.00 10.03 0.1M
2021-07-14 10.98 11.26 10.52 10.76 0.1M
2021-07-13 11.42 11.42 11.06 11.12 0.0M
2021-07-12 12.04 12.04 11.25 11.43 0.0M
2021-07-09 12.26 12.36 11.90 11.92 0.1M
2021-07-08 12.87 12.87 11.90 12.26 0.1M
2021-07-07 12.85 13.50 12.76 12.84 0.1M
2021-07-06 13.09 13.30 12.50 12.81 0.0M
2021-07-02 13.35 13.94 12.50 13.10 0.1M
2021-07-01 14.00 14.80 13.25 13.35 0.0M
2021-06-30 15.85 15.85 13.00 13.79 0.1M
2021-06-29 15.00 16.35 14.45 14.49 0.1M
2021-06-28 15.40 16.02 14.16 14.64 0.1M
2021-06-25 16.60 16.60 14.00 15.11 0.1M
2021-06-24 14.00 17.15 14.00 16.78 0.2M
2021-06-23 11.60 14.90 11.60 13.87 0.2M
2021-06-22 10.70 12.18 10.11 11.47 0.2M
2021-06-21 12.99 13.00 11.98 12.05 0.1M
2021-06-18 14.00 14.10 13.30 13.48 0.1M
2021-06-17 14.30 14.30 13.50 14.00 0.1M
2021-06-16 14.95 14.95 13.10 14.40 0.1M
2021-06-15 16.50 16.50 14.72 15.03 0.1M
2021-06-14 16.07 16.95 16.04 16.21 0.1M
2021-06-11 17.40 17.40 15.65 16.00 0.1M
2021-06-10 17.81 18.40 16.54 16.75 0.1M
2021-06-09 18.40 18.89 17.08 17.70 0.1M
2021-06-08 19.40 19.40 16.62 17.80 0.2M
2021-06-07 20.50 21.00 19.25 19.38 0.0M
2021-06-04 21.20 21.50 18.99 20.60 0.1M
2021-06-03 22.30 22.35 21.05 21.85 0.1M
2021-06-02 20.89 22.50 20.40 21.69 0.0M
2021-06-01 21.38 21.45 20.12 20.35 0.0M
2021-05-28 22.05 23.00 21.50 21.50 0.0M
2021-05-27 23.21 23.30 22.07 23.15 0.0M
2021-05-26 22.10 23.49 21.60 21.80 0.1M
2021-05-25 24.00 24.50 20.51 21.50 0.1M
2021-05-24 26.26 26.58 20.00 23.30 0.2M
2021-05-21 26.50 27.25 23.30 24.05 0.2M
2021-05-20 26.54 29.45 25.50 26.73 0.1M
2021-05-19 23.90 27.00 22.98 25.78 0.2M
2021-05-18 29.50 29.90 27.02 28.10 0.1M
2021-05-17 26.00 29.75 25.50 28.00 0.1M
2021-05-14 31.05 38.00 30.45 33.70 0.1M
2021-05-13 32.90 38.90 27.50 30.29 0.1M
2021-05-12 40.22 43.48 35.00 35.89 0.1M
2021-05-11 37.87 41.00 34.15 39.62 0.1M
2021-05-10 49.48 50.00 35.00 38.20 0.1M
2021-05-07 54.00 56.00 41.00 42.69 0.2M
2021-05-06 44.00 56.99 42.00 51.40 0.4M
2021-05-05 32.00 48.20 30.00 38.38 0.5M
2021-05-04 26.25 29.70 25.10 26.61 0.1M
2021-05-03 26.00 28.00 23.07 26.20 0.1M
2021-04-30 26.50 28.25 26.11 27.60 0.0M
2021-04-29 26.01 27.50 25.85 26.00 0.0M
2021-04-28 27.00 28.49 26.00 26.40 0.0M
2021-04-27 27.90 27.90 26.75 27.20 0.0M
2021-04-26 28.70 28.70 26.35 26.56 0.1M
2021-04-23 27.00 28.79 25.60 26.57 0.1M
2021-04-22 29.77 31.49 27.20 28.99 0.1M
2021-04-21 31.50 31.50 28.10 29.94 0.0M
2021-04-20 30.25 30.67 27.30 30.20 0.1M
2021-04-19 31.84 31.99 30.00 30.48 0.0M
2021-04-16 31.25 35.50 30.00 33.28 0.1M
2021-04-15 31.49 33.94 30.01 31.25 0.0M
2021-04-14 35.00 37.00 30.01 30.01 0.1M
2021-04-13 32.74 36.98 31.69 32.50 0.1M
2021-04-12 25.05 30.67 25.05 30.50 0.1M
2021-04-09 24.63 25.99 24.63 25.18 0.0M
2021-04-08 22.89 24.26 20.00 24.26 0.0M
2021-04-07 22.85 23.49 21.43 22.90 0.0M
2021-04-06 20.50 24.00 19.01 22.75 0.1M
2021-04-05 20.00 20.49 18.76 18.81 0.1M
2021-04-01 18.80 20.30 18.36 18.43 0.1M
2021-03-31 18.01 19.75 18.01 18.70 0.1M
2021-03-30 22.99 22.99 19.06 19.07 0.1M
2021-03-29 21.65 25.40 20.52 20.75 0.0M
2021-03-26 22.60 24.00 21.75 21.75 0.0M
2021-03-25 24.00 24.00 22.01 22.26 0.1M
2021-03-24 27.00 27.50 23.06 24.00 0.1M
2021-03-23 27.05 27.05 26.06 26.91 0.0M
2021-03-22 25.07 28.27 25.07 27.60 0.0M
2021-03-19 27.00 27.99 26.06 26.49 0.0M
2021-03-18 27.05 28.40 26.54 27.00 0.0M
2021-03-17 25.10 26.54 24.00 26.54 0.0M
2021-03-16 24.30 25.99 23.50 24.90 0.0M
2021-03-15 23.50 25.90 23.50 24.49 0.1M
2021-03-12 23.90 23.90 23.00 23.17 0.0M
2021-03-11 25.00 25.00 23.00 23.50 0.1M
2021-03-10 27.24 27.24 24.25 24.40 0.1M
2021-03-09 28.50 28.50 25.00 26.97 0.1M
2021-03-08 27.90 28.18 25.29 25.50 0.0M
2021-03-05 28.06 29.99 26.00 26.00 0.0M
2021-03-04 31.40 31.89 26.01 28.85 0.0M
2021-03-03 32.50 33.45 31.00 31.89 0.0M
2021-03-02 32.93 32.95 31.00 31.00 0.0M
2021-03-01 30.50 32.95 30.00 31.20 0.0M
2021-02-26 30.30 31.25 28.01 29.25 0.1M
2021-02-25 35.50 36.88 31.00 31.34 0.1M
2021-02-24 34.40 36.00 33.50 34.97 0.0M
2021-02-23 30.10 34.90 30.10 32.50 0.1M
2021-02-22 41.50 41.62 30.00 38.00 0.1M
2021-02-19 40.99 42.98 38.50 42.60 0.1M
2021-02-18 39.99 40.98 36.00 39.00 0.1M
2021-02-17 34.20 40.99 34.18 39.55 0.1M
2021-02-16 32.10 33.85 32.10 33.65 0.1M
2021-02-12 30.75 30.95 28.45 30.62 0.1M
2021-02-11 29.10 32.00 29.10 30.17 0.0M
2021-02-10 30.65 30.95 28.10 29.00 0.1M
2021-02-09 30.49 30.95 28.00 30.95 0.1M
2021-02-08 30.97 30.97 27.32 29.50 0.1M
2021-02-05 26.49 27.60 25.22 26.40 0.1M
2021-02-04 26.01 26.97 24.10 25.40 0.0M
2021-02-03 27.50 28.00 25.25 26.00 0.0M
2021-02-02 24.50 27.48 24.25 27.48 0.1M
2021-02-01 25.00 26.00 22.61 23.90 0.0M
2021-01-29 25.50 26.00 23.40 24.50 0.1M
2021-01-28 23.63 24.23 20.50 22.01 0.0M
2021-01-27 22.62 22.96 20.00 21.50 0.1M
2021-01-26 24.85 25.66 22.80 23.75 0.0M
2021-01-25 26.50 26.50 23.90 24.85 0.0M
2021-01-22 22.05 24.89 22.05 24.49 0.0M
2021-01-21 22.10 24.50 21.00 22.40 0.1M
2021-01-20 24.50 25.50 21.00 23.75 0.1M
2021-01-19 29.00 29.00 24.00 25.50 0.1M