Grayscale Bitcoin Covered Call ETF (BTCC)

BTCC
🏛️ アメリカ →
31.08
最終更新: 2025-09-26
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
2025-09-26 31.06 31.30 30.99 31.08 0.1M
2025-09-25 31.75 31.75 30.91 31.00 0.0M
2025-09-24 32.11 32.41 32.05 32.22 0.0M
2025-09-23 32.03 32.23 31.70 31.73 0.0M
2025-09-22 32.24 32.24 31.77 31.83 0.0M
2025-09-19 33.04 33.04 32.54 32.69 0.0M
2025-09-18 33.23 33.25 33.16 33.22 0.0M
2025-09-17 32.87 32.99 32.67 32.94 0.0M
2025-09-16 32.85 33.00 32.54 32.96 0.0M
2025-09-15 32.75 32.83 32.57 32.76 0.0M
2025-09-12 32.63 32.87 32.50 32.86 0.0M
2025-09-11 33.50 33.63 33.35 33.54 0.0M
2025-09-10 33.26 33.50 33.26 33.48 0.0M
2025-09-09 33.50 33.50 33.00 33.16 0.1M
2025-09-08 33.23 33.37 33.21 33.27 0.0M
2025-09-05 33.23 33.26 32.87 33.01 0.0M
2025-09-04 32.76 33.08 32.70 32.90 0.1M
2025-09-03 33.22 33.56 33.22 33.48 0.1M
2025-09-02 32.68 33.10 32.68 32.89 0.1M
2025-08-29 33.01 33.01 32.33 32.40 0.1M
2025-08-28 33.18 33.51 33.18 33.34 0.0M
2025-08-27 34.23 34.42 34.10 34.30 0.0M
2025-08-26 33.85 34.07 33.63 34.06 0.0M
2025-08-25 34.24 34.26 33.87 33.96 0.0M
2025-08-22 34.01 34.66 34.01 34.66 0.0M
2025-08-21 34.56 34.57 34.08 34.11 0.0M
2025-08-20 34.39 34.72 34.15 34.72 0.0M
2025-08-19 35.03 35.03 34.28 34.33 0.0M
2025-08-18 35.00 35.20 34.73 35.14 0.0M
2025-08-15 35.16 35.27 35.06 35.20 0.0M
2025-08-14 35.25 35.40 35.00 35.16 0.0M
2025-08-13 36.15 36.30 36.13 36.27 0.0M
2025-08-12 36.02 36.14 35.83 36.08 0.0M
2025-08-11 35.91 36.12 35.91 35.94 0.0M
2025-08-08 35.54 36.00 35.41 35.45 0.0M
2025-08-07 35.46 35.63 35.35 35.58 0.0M
2025-08-06 34.75 35.14 34.75 35.05 0.0M
2025-08-05 34.70 34.83 34.34 34.57 0.0M
2025-08-04 34.96 35.05 34.82 34.83 0.0M
2025-08-01 34.75 35.01 34.24 34.41 0.0M
2025-07-31 35.41 35.69 35.11 35.12 0.0M
2025-07-30 35.38 35.53 34.74 35.06 0.0M
2025-07-29 35.55 35.55 35.19 35.22 0.0M
2025-07-28 35.25 35.45 35.11 35.29 0.0M
2025-07-25 34.80 35.05 34.50 34.76 0.1M
2025-07-24 35.17 35.51 35.03 35.43 0.0M
2025-07-23 35.07 35.25 34.87 35.15 0.0M
2025-07-22 37.08 37.36 36.91 37.21 0.1M
2025-07-21 37.06 37.27 36.60 36.62 0.1M
2025-07-18 37.01 37.08 36.69 36.71 0.0M
2025-07-17 37.00 37.29 36.97 37.21 0.0M
2025-07-16 36.98 37.14 36.84 37.08 0.0M
2025-07-15 36.75 36.89 36.40 36.55 0.0M
2025-07-14 37.13 37.30 36.78 36.88 0.0M
2025-07-11 36.50 36.75 36.50 36.69 0.0M
2025-07-10 36.50 36.68 36.41 36.67 0.0M
2025-07-09 36.35 36.65 36.26 36.57 0.0M
2025-07-08 36.30 36.34 36.10 36.26 0.0M
2025-07-07 36.08 36.17 35.97 36.07 0.0M
2025-07-03 36.00 36.20 36.00 36.06 0.0M
2025-07-02 35.77 36.13 35.64 35.99 0.0M
2025-07-01 35.72 35.72 35.50 35.51 0.0M
2025-06-30 35.77 35.77 35.55 35.70 0.0M
2025-06-27 35.80 35.80 35.55 35.66 0.0M
2025-06-26 35.81 35.85 35.70 35.74 0.0M
2025-06-25 35.84 35.84 35.61 35.73 0.0M
2025-06-24 37.47 37.54 37.31 37.43 0.0M
2025-06-23 36.22 36.89 36.00 36.87 0.0M
2025-06-20 37.39 37.39 36.60 36.78 0.0M
2025-06-18 37.00 37.23 37.00 37.05 0.0M
2025-06-17 37.09 37.22 36.75 37.00 0.0M
2025-06-16 37.34 37.57 37.34 37.54 0.0M
2025-06-13 37.00 37.08 36.78 36.93 0.0M
2025-06-12 37.00 37.40 36.99 37.24 0.0M
2025-06-11 37.36 37.45 37.26 37.31 0.0M
2025-06-10 37.19 37.40 37.16 37.30 0.0M
2025-06-09 37.14 37.25 36.98 37.25 0.0M
2025-06-06 36.51 36.70 36.40 36.54 0.0M
2025-06-05 36.75 36.75 35.90 35.94 0.0M
2025-06-04 36.66 36.70 36.45 36.61 0.0M
2025-06-03 36.70 36.81 36.46 36.72 0.0M
2025-06-02 36.26 36.47 36.14 36.37 0.0M
2025-05-30 36.25 36.44 36.01 36.21 0.0M
2025-05-29 36.52 36.63 36.28 36.31 0.0M
2025-05-28 36.70 36.70 36.27 36.47 0.0M
2025-05-27 36.75 36.87 36.32 36.71 0.0M
2025-05-23 36.43 36.50 36.18 36.31 0.0M
2025-05-22 36.51 36.67 36.46 36.59 0.0M
2025-05-21 36.21 36.49 35.95 36.32 0.0M
2025-05-20 36.95 37.23 36.84 37.19 0.0M
2025-05-19 36.62 37.06 36.62 36.98 0.0M
2025-05-16 36.76 36.81 36.61 36.75 0.0M
2025-05-15 36.42 36.71 36.22 36.49 0.0M
2025-05-14 36.57 36.65 36.48 36.58 0.0M
2025-05-13 36.64 36.65 36.44 36.48 0.0M
2025-05-12 36.69 36.69 36.42 36.59 0.0M
2025-05-09 36.66 36.66 36.41 36.55 0.0M
2025-05-08 36.58 36.58 36.32 36.54 0.0M
2025-05-07 36.13 36.36 36.13 36.30 0.0M
2025-05-06 35.95 36.10 35.95 36.08 0.0M
2025-05-05 36.03 36.06 35.91 36.02 0.0M
2025-05-02 36.11 36.13 35.98 36.07 0.0M
2025-05-01 35.85 36.10 35.83 36.04 0.1M
2025-04-30 35.98 35.98 35.65 35.82 0.0M
2025-04-29 37.51 37.57 37.36 37.36 0.0M
2025-04-28 37.48 37.48 37.20 37.40 0.0M
2025-04-25 37.35 37.44 37.20 37.34 0.0M
2025-04-24 37.16 37.20 36.98 37.12 0.0M
2025-04-23 37.13 37.15 36.81 37.01 0.0M
2025-04-22 36.46 37.02 36.46 36.88 0.0M
2025-04-21 36.03 36.21 35.72 35.99 0.0M
2025-04-17 35.30 35.70 35.19 35.59 0.0M
2025-04-16 35.20 35.70 35.07 35.70 0.0M
2025-04-15 35.38 35.52 35.16 35.18 0.0M
2025-04-14 34.81 35.26 34.81 35.16 0.0M
2025-04-11 34.42 34.76 34.17 34.69 0.0M
2025-04-10 34.20 34.33 33.76 33.76 0.0M
2025-04-09 32.98 34.50 32.87 34.42 0.0M
2025-04-08 33.80 33.80 32.61 32.74 0.0M
2025-04-07 33.05 33.34 32.99 33.15 0.0M
2025-04-04 34.12 34.66 33.10 34.45 0.0M
2025-04-03 34.57 34.57 34.08 34.23 0.0M
2025-04-02 35.20 35.45 35.10 35.31 0.0M