Grayscale Digital Large Cap Fund Ll (GDLC)

GDLC
🏛️ アメリカ →
53.54
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
15:55 53.54 53.54 53.54 53.54 167.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 53.25 54.10 53.08 53.54 0.0M
2025-09-25 54.51 54.59 52.89 53.30 0.0M
2025-09-24 55.57 56.07 55.32 55.75 0.0M
2025-09-23 55.63 55.84 54.95 55.00 0.0M
2025-09-22 55.72 55.95 55.05 55.15 0.0M
2025-09-19 58.12 58.13 57.28 57.31 0.0M
2025-09-18 57.80 58.95 57.66 58.50 0.0M
2025-09-17 54.25 54.30 53.61 54.29 0.0M
2025-09-16 54.02 54.41 53.50 54.25 0.0M
2025-09-15 54.45 54.45 53.38 53.80 0.0M
2025-09-12 53.16 54.40 53.16 54.29 0.0M
2025-09-11 52.59 53.06 52.59 52.68 0.0M
2025-09-10 52.60 52.89 52.09 52.20 0.0M
2025-09-09 52.04 52.48 50.86 51.46 0.0M
2025-09-08 51.04 52.41 51.04 52.07 0.0M
2025-09-05 50.25 51.99 50.25 51.10 0.0M
2025-09-04 51.64 51.76 50.13 50.25 0.0M
2025-09-03 50.51 51.83 50.51 51.72 0.1M
2025-09-02 50.22 51.02 49.77 50.51 0.1M
2025-08-29 52.30 52.43 50.05 50.25 0.1M
2025-08-28 53.60 53.71 52.88 52.99 0.0M
2025-08-27 52.60 53.71 52.60 53.22 0.0M
2025-08-26 51.84 52.55 51.67 52.55 0.0M
2025-08-25 53.01 53.81 52.50 52.64 0.0M
2025-08-22 52.28 55.75 52.28 55.57 0.1M
2025-08-21 52.90 52.97 52.31 52.50 0.0M
2025-08-20 51.86 53.40 51.71 53.20 0.1M
2025-08-19 53.40 53.40 51.63 51.91 0.1M
2025-08-18 55.00 55.00 52.76 53.58 0.0M
2025-08-15 55.05 55.05 53.92 54.00 0.1M
2025-08-14 54.73 55.01 53.94 54.91 0.2M
2025-08-13 54.08 55.72 54.08 55.69 0.0M
2025-08-12 53.10 54.22 53.10 53.69 0.1M
2025-08-11 53.11 53.80 52.96 53.25 0.0M
2025-08-08 51.76 52.49 51.76 52.14 0.0M
2025-08-07 51.10 51.90 51.10 51.90 0.0M
2025-08-06 49.21 50.81 49.21 50.66 0.1M
2025-08-05 49.86 49.89 49.00 49.35 0.1M
2025-08-04 50.18 50.73 49.99 50.06 0.1M
2025-08-01 52.00 52.24 50.01 50.01 0.3M
2025-07-31 53.20 53.49 52.50 52.52 0.1M
2025-07-30 53.10 53.40 51.80 52.88 0.0M
2025-07-29 53.56 53.80 52.87 53.10 0.1M
2025-07-28 52.91 53.85 52.91 53.50 0.1M
2025-07-25 52.87 52.87 51.51 52.64 0.1M
2025-07-24 53.06 54.21 53.00 53.66 0.0M
2025-07-23 53.83 53.83 52.72 53.00 0.0M
2025-07-22 54.24 54.30 53.04 53.73 0.1M
2025-07-21 54.00 54.59 53.20 53.82 0.1M
2025-07-18 53.79 54.15 52.91 53.12 0.1M
2025-07-17 53.05 53.81 52.54 53.63 0.1M
2025-07-16 52.49 53.94 52.40 53.68 0.1M
2025-07-15 52.47 52.66 50.98 51.49 0.1M
2025-07-14 53.12 53.70 52.39 52.49 0.1M
2025-07-11 50.92 52.10 50.84 51.77 0.2M
2025-07-10 48.80 49.88 48.54 49.75 0.1M
2025-07-09 48.62 49.15 47.78 49.15 0.3M
2025-07-08 46.90 47.97 46.50 47.96 0.1M
2025-07-07 48.63 48.84 46.93 46.93 0.1M
2025-07-03 48.99 49.00 48.30 48.79 0.1M
2025-07-02 47.75 48.80 47.00 48.80 0.2M
2025-07-01 47.85 47.85 46.80 47.34 0.1M
2025-06-30 47.25 48.30 47.25 47.95 0.1M
2025-06-27 47.03 47.50 47.03 47.40 0.1M
2025-06-26 47.11 47.66 46.80 47.50 0.1M
2025-06-25 46.01 47.89 46.00 47.28 0.2M
2025-06-24 45.38 47.26 45.38 46.90 0.2M
2025-06-23 43.77 45.38 43.24 45.38 0.2M
2025-06-20 44.73 45.37 44.06 44.23 0.1M
2025-06-18 43.71 45.28 43.71 44.35 0.1M
2025-06-17 45.27 45.27 43.71 44.00 0.1M
2025-06-16 44.70 46.33 44.70 46.15 0.3M
2025-06-13 45.50 45.50 44.08 44.70 0.1M
2025-06-12 46.38 46.98 46.35 46.45 0.1M
2025-06-11 47.09 47.75 47.09 47.44 0.1M
2025-06-10 46.80 47.50 46.70 47.03 0.0M
2025-06-09 45.80 46.70 45.74 46.55 0.0M
2025-06-06 44.84 45.33 44.23 45.05 0.1M
2025-06-05 44.64 44.70 43.63 43.85 0.1M
2025-06-04 43.82 44.95 43.78 44.64 0.0M
2025-06-03 43.47 44.51 43.32 44.37 0.0M
2025-06-02 43.45 43.60 43.00 43.00 0.0M
2025-05-30 43.85 44.15 43.63 43.64 0.1M
2025-05-29 44.63 44.73 44.04 44.25 0.1M
2025-05-28 45.03 45.05 44.18 44.30 0.1M
2025-05-27 44.87 45.65 44.87 45.13 0.1M
2025-05-23 44.43 44.60 44.10 44.59 0.1M
2025-05-22 44.26 45.00 43.95 44.98 0.1M
2025-05-21 42.50 44.31 42.40 43.23 0.1M
2025-05-20 41.89 42.75 41.50 42.40 0.0M
2025-05-19 41.61 41.99 40.67 41.99 0.2M
2025-05-16 41.78 42.40 41.73 42.19 0.1M
2025-05-15 41.71 42.01 41.00 41.89 0.1M
2025-05-14 41.60 42.25 41.54 41.78 0.1M
2025-05-13 41.50 42.46 41.50 42.46 0.2M
2025-05-12 41.83 42.78 41.00 41.43 0.1M
2025-05-09 40.53 41.95 40.53 41.42 0.2M
2025-05-08 39.00 40.35 38.96 40.35 0.1M
2025-05-07 37.96 38.35 37.74 38.01 0.0M
2025-05-06 37.59 37.59 37.10 37.40 0.3M
2025-05-05 38.90 38.90 37.49 37.51 0.1M
2025-05-02 39.07 39.07 38.69 38.89 0.3M
2025-05-01 38.58 39.12 38.31 38.95 0.1M
2025-04-30 37.85 37.85 37.19 37.60 0.0M
2025-04-29 37.71 38.33 37.71 38.25 0.0M
2025-04-28 38.08 38.25 37.61 38.19 0.0M
2025-04-25 37.87 38.58 37.87 38.12 0.0M
2025-04-24 37.70 38.04 37.01 38.04 0.0M
2025-04-23 37.33 38.55 36.95 37.89 0.1M
2025-04-22 35.25 37.13 35.25 37.10 0.1M
2025-04-21 34.74 35.13 34.24 34.93 0.1M
2025-04-17 33.92 34.26 33.71 33.75 0.0M
2025-04-16 33.64 34.33 33.54 33.78 0.0M
2025-04-15 34.03 34.75 33.89 34.21 0.0M
2025-04-14 33.03 34.75 33.03 34.30 0.0M
2025-04-11 33.02 34.24 32.58 33.39 0.1M
2025-04-10 33.20 33.64 31.51 32.50 0.1M
2025-04-09 30.92 33.62 30.52 33.26 0.1M
2025-04-08 32.72 32.72 30.67 30.90 0.1M
2025-04-07 30.25 32.50 30.11 31.97 0.1M
2025-04-04 33.85 34.73 33.35 34.73 0.1M
2025-04-03 34.25 34.57 33.55 33.75 0.1M
2025-04-02 35.01 36.25 35.01 36.11 0.1M
2025-04-01 34.73 35.56 34.58 35.43 0.0M
2025-03-31 34.00 34.76 32.99 34.73 0.1M
2025-03-28 35.12 36.00 34.77 34.77 0.1M
2025-03-27 36.50 36.50 36.09 36.50 0.1M
2025-03-26 36.85 37.13 36.25 36.50 0.1M
2025-03-25 36.20 37.11 36.20 37.11 0.1M
2025-03-24 35.02 37.00 35.02 36.75 0.2M
2025-03-21 32.54 35.02 32.54 34.90 0.1M
2025-03-20 35.47 36.18 34.96 35.10 0.0M
2025-03-19 35.29 36.23 35.29 35.81 0.1M
2025-03-18 35.11 35.11 34.26 34.55 0.0M
2025-03-17 34.92 36.09 34.63 35.61 0.1M
2025-03-14 34.44 35.68 34.44 35.21 0.0M
2025-03-13 34.63 34.94 33.55 33.86 0.0M
2025-03-12 35.80 36.00 33.56 34.70 0.1M
2025-03-11 33.98 35.87 33.87 35.63 0.1M
2025-03-10 36.50 36.50 32.50 33.95 0.2M
2025-03-07 39.00 39.32 37.57 38.00 0.2M
2025-03-06 38.99 39.96 38.60 38.95 0.1M
2025-03-05 39.00 39.25 38.14 39.11 0.1M
2025-03-04 36.00 38.50 35.14 38.04 0.3M
2025-03-03 38.55 38.89 36.66 36.95 0.4M
2025-02-28 33.25 34.83 32.76 34.49 0.1M
2025-02-27 35.64 35.70 34.09 34.12 0.1M
2025-02-26 35.48 36.73 34.43 34.94 0.1M
2025-02-25 36.55 37.00 35.12 36.72 0.1M
2025-02-24 41.37 41.37 39.02 39.46 0.0M
2025-02-21 42.80 43.08 40.85 40.85 0.0M
2025-02-20 42.44 42.79 41.62 42.72 0.1M
2025-02-19 41.67 42.12 41.17 41.32 0.0M
2025-02-18 43.10 44.00 40.35 40.88 0.1M
2025-02-14 42.49 42.52 41.50 42.25 0.0M
2025-02-13 40.44 41.25 40.44 41.20 0.1M
2025-02-12 40.56 42.27 40.02 41.40 0.1M
2025-02-11 40.80 41.24 40.07 40.68 0.1M
2025-02-10 41.02 41.10 40.02 41.03 0.1M
2025-02-07 41.32 41.40 39.54 39.90 0.0M
2025-02-06 41.11 41.88 39.93 40.17 0.1M
2025-02-05 42.35 42.74 41.03 41.45 0.1M
2025-02-04 43.99 44.32 42.20 42.57 0.1M
2025-02-03 41.46 44.19 41.11 43.85 0.1M
2025-01-31 47.58 48.11 45.52 46.08 0.0M
2025-01-30 46.52 47.50 46.52 47.27 0.0M
2025-01-29 45.75 46.70 45.25 46.27 0.0M
2025-01-28 46.45 46.95 45.60 45.62 0.1M
2025-01-27 45.82 46.99 44.24 45.86 0.1M
2025-01-24 47.25 49.00 47.01 47.27 0.1M
2025-01-23 44.59 47.15 44.58 45.82 0.1M
2025-01-22 45.38 46.00 45.15 45.30 0.1M
2025-01-21 46.02 46.97 45.01 46.20 0.1M
2025-01-17 44.51 46.11 42.55 46.00 0.2M
2025-01-16 40.87 44.49 40.25 44.05 0.2M
2025-01-15 40.37 41.60 40.37 41.50 0.3M
2025-01-14 40.12 40.23 39.00 39.43 0.3M
2025-01-13 39.49 39.73 38.50 38.97 0.1M
2025-01-10 41.91 42.00 40.00 40.13 0.2M
2025-01-08 42.12 42.12 40.55 41.59 0.1M
2025-01-07 44.46 44.69 42.57 43.04 0.1M
2025-01-06 43.61 45.01 42.91 44.61 0.1M
2025-01-03 42.65 43.48 42.60 43.48 0.1M
2025-01-02 41.44 43.00 41.44 42.69 0.1M