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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.69 18.93 17.03 17.36 0.2M
2023-12-28 19.00 19.00 18.25 18.31 0.1M
2023-12-27 17.88 19.37 17.88 19.35 0.2M
2023-12-26 18.70 19.40 17.90 18.66 0.2M
2023-12-22 17.52 18.80 17.52 18.79 0.1M
2023-12-21 17.37 17.64 17.21 17.51 0.1M
2023-12-20 17.41 17.96 17.03 17.03 0.1M
2023-12-19 17.24 17.24 16.70 17.02 0.1M
2023-12-18 17.35 17.35 16.70 16.87 0.1M
2023-12-15 17.26 17.52 17.20 17.35 0.1M
2023-12-14 18.16 18.40 17.60 17.60 0.1M
2023-12-13 17.20 18.25 16.96 18.16 0.2M
2023-12-12 17.39 17.39 16.86 17.07 0.1M
2023-12-11 18.25 18.25 16.66 17.00 0.3M
2023-12-08 18.39 18.80 18.39 18.60 0.2M
2023-12-07 18.20 18.71 18.20 18.47 0.2M
2023-12-06 18.49 18.75 18.20 18.42 0.1M
2023-12-05 17.13 18.46 17.13 18.32 0.2M
2023-12-04 17.24 17.58 16.86 17.08 0.2M
2023-12-01 15.83 16.44 15.83 16.25 0.2M
2023-11-30 15.87 16.00 15.42 15.74 0.1M
2023-11-29 16.56 16.56 15.39 16.00 0.2M
2023-11-28 15.97 16.61 15.73 16.59 0.1M
2023-11-27 15.50 15.82 15.25 15.60 0.1M
2023-11-24 15.99 16.12 15.51 15.82 0.1M
2023-11-22 14.71 15.23 14.61 15.20 0.1M
2023-11-21 14.66 14.87 14.36 14.72 0.1M
2023-11-20 13.97 15.00 13.97 14.84 0.1M
2023-11-17 13.60 13.95 13.45 13.95 0.1M
2023-11-16 13.88 14.05 13.59 13.61 0.1M
2023-11-15 13.45 14.15 13.45 13.86 0.2M
2023-11-14 14.10 14.19 13.32 13.35 0.1M
2023-11-13 13.30 14.33 13.30 14.10 0.2M
2023-11-10 13.54 13.97 13.37 13.62 0.3M
2023-11-09 13.60 13.82 13.12 13.33 0.2M
2023-11-08 12.90 13.01 12.69 12.92 0.1M
2023-11-07 13.04 13.04 12.50 12.80 0.3M
2023-11-06 13.02 13.42 13.02 13.10 0.1M
2023-11-03 12.83 13.03 12.83 13.00 0.1M
2023-11-02 12.97 13.11 12.82 13.00 0.1M
2023-11-01 12.55 12.69 12.45 12.56 0.0M
2023-10-31 12.64 12.70 12.26 12.50 0.0M
2023-10-30 12.05 12.98 11.91 12.69 0.1M
2023-10-27 12.65 12.72 11.65 11.96 0.1M
2023-10-26 12.95 13.14 12.66 12.71 0.1M
2023-10-25 12.75 13.46 12.53 13.30 0.1M
2023-10-24 13.00 13.20 12.22 12.60 0.1M
2023-10-23 11.10 13.00 11.00 11.91 0.3M
2023-10-20 10.75 10.99 10.26 10.93 0.1M
2023-10-19 9.69 10.32 9.69 10.29 0.1M
2023-10-18 9.25 9.69 9.21 9.69 0.1M
2023-10-17 9.20 9.35 9.14 9.22 0.1M
2023-10-16 8.71 9.33 8.71 9.21 0.2M
2023-10-13 8.22 8.49 8.20 8.29 0.0M
2023-10-12 8.23 8.36 8.14 8.21 0.0M
2023-10-11 8.40 8.48 8.23 8.40 0.0M
2023-10-10 8.46 8.61 8.45 8.46 0.1M
2023-10-09 8.50 8.58 8.39 8.56 0.0M
2023-10-06 8.52 8.63 8.45 8.53 0.1M
2023-10-05 8.58 8.64 8.45 8.50 0.0M
2023-10-04 8.50 8.58 8.42 8.50 0.0M
2023-10-03 8.75 8.83 8.45 8.45 0.0M
2023-10-02 8.86 9.14 8.61 8.85 0.1M
2023-09-29 8.46 8.46 8.32 8.34 0.0M
2023-09-28 8.22 8.44 8.13 8.30 0.0M
2023-09-27 8.30 8.30 8.12 8.16 0.0M
2023-09-26 8.42 8.42 8.11 8.11 0.0M
2023-09-25 8.63 8.63 8.23 8.31 0.0M
2023-09-22 8.49 8.49 8.34 8.34 0.0M
2023-09-21 8.46 8.51 8.32 8.32 0.0M
2023-09-20 8.65 8.69 8.52 8.58 0.0M
2023-09-19 8.68 8.68 5.56 8.65 0.1M
2023-09-18 8.60 8.72 8.51 8.51 0.0M
2023-09-15 8.67 8.67 8.38 8.46 0.0M
2023-09-14 8.60 8.74 8.35 8.67 0.1M
2023-09-13 8.45 8.59 8.28 8.48 0.0M
2023-09-12 8.33 8.55 8.30 8.34 0.0M
2023-09-11 8.56 8.58 8.03 8.10 0.1M
2023-09-08 8.40 8.69 8.40 8.69 0.0M
2023-09-07 8.37 8.47 8.28 8.44 0.0M
2023-09-06 8.40 8.63 8.31 8.34 0.0M
2023-09-05 8.38 8.62 8.28 8.40 0.0M
2023-09-01 8.58 8.58 8.12 8.30 0.0M
2023-08-31 9.12 9.12 8.55 8.59 0.0M
2023-08-30 9.60 9.60 9.02 9.13 0.1M
2023-08-29 7.86 10.55 7.75 9.60 0.2M
2023-08-28 7.72 7.89 7.72 7.86 0.0M
2023-08-25 8.00 8.08 7.76 7.80 0.0M
2023-08-24 7.96 8.07 7.74 7.88 0.1M
2023-08-23 7.86 8.31 7.86 8.29 0.0M
2023-08-22 8.21 8.25 7.91 8.09 0.0M
2023-08-21 7.92 8.08 7.91 8.08 0.0M
2023-08-18 8.06 8.19 7.88 8.01 0.0M
2023-08-17 8.63 8.70 8.29 8.29 0.0M
2023-08-16 8.90 8.90 8.36 8.72 0.0M
2023-08-15 8.94 8.98 8.73 8.90 0.0M
2023-08-14 8.80 9.01 8.58 8.89 0.0M
2023-08-11 8.58 8.96 8.58 8.95 0.0M
2023-08-10 9.04 9.04 8.91 8.99 0.0M
2023-08-09 9.01 9.19 9.01 9.01 0.0M
2023-08-08 8.69 9.18 8.69 9.07 0.0M
2023-08-07 8.72 8.96 8.56 8.70 0.0M
2023-08-04 8.71 8.98 8.50 8.72 0.1M
2023-08-03 8.71 8.95 8.71 8.92 0.0M
2023-08-02 9.00 9.00 8.84 8.91 0.0M
2023-08-01 9.35 9.35 8.79 8.99 0.0M
2023-07-31 8.99 9.62 8.96 9.35 0.1M
2023-07-28 8.95 9.06 8.84 8.90 0.0M
2023-07-27 9.08 9.23 8.87 8.90 0.1M
2023-07-26 9.17 9.18 9.00 9.09 0.0M
2023-07-25 9.01 9.16 9.01 9.07 0.0M
2023-07-24 9.13 9.15 8.85 9.00 0.0M
2023-07-21 9.27 9.73 9.16 9.22 0.0M
2023-07-20 9.95 10.00 9.26 9.30 0.1M
2023-07-19 9.87 10.04 9.75 9.94 0.1M
2023-07-18 9.55 9.86 9.55 9.74 0.0M
2023-07-17 9.60 10.00 9.54 9.54 0.1M
2023-07-14 10.23 10.78 9.51 9.63 0.1M
2023-07-13 8.90 10.20 8.90 10.20 0.2M
2023-07-12 9.05 9.20 8.90 8.91 0.1M
2023-07-11 8.78 9.20 8.52 8.99 0.1M
2023-07-10 8.35 8.65 8.35 8.62 0.0M
2023-07-07 8.13 8.42 8.13 8.36 0.0M
2023-07-06 8.02 8.29 8.00 8.21 0.1M
2023-07-05 8.30 8.35 8.05 8.05 0.1M
2023-07-03 8.17 8.35 8.12 8.30 0.2M
2023-06-30 8.57 8.77 8.06 8.11 0.2M
2023-06-29 8.81 9.05 8.51 8.55 0.1M
2023-06-28 8.36 9.18 8.36 8.75 0.2M
2023-06-27 8.34 8.64 8.15 8.60 0.0M
2023-06-26 8.35 8.35 8.08 8.15 0.0M
2023-06-23 7.76 8.36 7.70 8.31 0.1M
2023-06-22 7.91 8.16 7.54 8.02 0.1M
2023-06-21 7.35 8.37 7.31 7.90 0.2M
2023-06-20 6.39 7.06 6.27 7.06 0.2M
2023-06-16 5.75 6.25 5.75 6.24 0.0M
2023-06-15 5.98 5.98 5.62 5.84 0.1M
2023-06-14 5.80 5.96 5.75 5.87 0.1M
2023-06-13 5.95 6.10 5.95 6.00 0.0M
2023-06-12 6.05 6.15 5.95 5.95 0.1M
2023-06-09 6.17 6.24 6.09 6.11 0.0M
2023-06-08 6.11 6.34 6.11 6.27 0.0M
2023-06-07 6.42 6.44 6.13 6.18 0.0M
2023-06-06 6.21 6.41 6.01 6.40 0.0M
2023-06-05 6.42 6.46 6.12 6.14 0.0M
2023-06-02 6.57 6.60 6.45 6.60 0.0M
2023-06-01 6.52 6.73 6.25 6.55 0.0M
2023-05-31 6.62 6.68 6.39 6.52 0.0M
2023-05-30 6.33 6.78 6.33 6.75 0.0M
2023-05-26 5.90 6.75 5.88 6.30 0.1M
2023-05-25 6.03 6.08 5.88 5.93 0.0M
2023-05-24 6.19 6.21 6.01 6.15 0.0M
2023-05-23 6.28 6.35 6.20 6.21 0.0M
2023-05-22 6.16 6.30 6.16 6.22 0.0M
2023-05-19 6.89 6.89 6.22 6.29 0.0M
2023-05-18 6.28 6.30 6.08 6.25 0.0M
2023-05-17 6.21 6.32 6.06 6.27 0.0M
2023-05-16 6.36 6.39 6.21 6.26 0.0M
2023-05-15 6.23 6.45 6.23 6.42 0.0M
2023-05-12 6.25 6.35 6.15 6.25 0.0M
2023-05-11 6.74 6.74 6.29 6.32 0.0M
2023-05-10 6.67 6.79 6.43 6.62 0.0M
2023-05-09 6.53 7.00 6.53 6.66 0.0M
2023-05-08 6.86 6.86 6.54 6.67 0.0M
2023-05-05 6.97 7.16 6.86 7.11 0.0M
2023-05-04 6.68 6.99 6.68 6.91 0.0M
2023-05-03 6.80 6.81 6.68 6.68 0.0M
2023-05-02 6.70 6.82 6.53 6.81 0.0M
2023-05-01 6.83 6.85 6.57 6.59 0.0M
2023-04-28 6.80 7.00 6.58 6.85 0.0M
2023-04-27 6.69 6.95 6.69 6.87 0.0M
2023-04-26 6.90 7.10 6.56 6.57 0.1M
2023-04-25 6.69 6.73 6.56 6.60 0.0M
2023-04-24 6.64 6.89 6.60 6.67 0.0M
2023-04-21 6.81 7.08 6.67 6.72 0.1M
2023-04-20 7.22 7.22 6.77 6.80 0.1M
2023-04-19 7.45 7.45 7.25 7.30 0.0M
2023-04-18 7.68 7.75 7.54 7.54 0.0M
2023-04-17 7.69 7.69 7.44 7.44 0.0M
2023-04-14 7.98 8.00 7.61 7.67 0.1M
2023-04-13 7.60 7.88 7.60 7.84 0.1M
2023-04-12 7.49 7.59 7.35 7.40 0.0M
2023-04-11 7.42 7.61 7.31 7.46 0.1M
2023-04-10 6.69 7.19 6.69 7.19 0.1M
2023-04-06 6.69 6.88 6.38 6.67 0.1M
2023-04-05 6.69 6.84 6.68 6.78 0.0M
2023-04-04 6.56 6.77 6.51 6.68 0.0M
2023-04-03 6.90 7.00 6.39 6.67 0.3M
2023-03-31 6.71 7.00 6.66 6.90 0.1M
2023-03-30 7.15 7.15 6.70 6.81 0.1M
2023-03-29 7.06 7.38 6.97 7.03 0.1M
2023-03-28 6.16 6.87 6.16 6.87 0.0M
2023-03-27 6.66 6.69 6.32 6.46 0.0M
2023-03-24 7.00 7.00 6.61 6.74 0.0M
2023-03-23 6.66 7.10 6.61 7.00 0.1M
2023-03-22 6.95 7.04 6.49 6.58 0.1M
2023-03-21 6.95 6.99 6.80 6.85 0.2M
2023-03-20 6.83 6.90 6.64 6.90 0.1M
2023-03-17 6.49 6.63 6.42 6.55 0.1M
2023-03-16 5.85 6.16 5.85 6.06 0.0M
2023-03-15 6.08 6.20 5.83 5.88 0.0M
2023-03-14 6.32 6.55 6.09 6.18 0.1M
2023-03-13 5.65 6.25 5.41 6.00 0.1M
2023-03-10 5.34 5.61 5.13 5.27 0.1M
2023-03-09 6.06 6.06 5.55 5.58 0.0M
2023-03-08 6.12 6.25 5.99 6.06 0.1M
2023-03-07 5.85 6.28 5.40 6.12 0.1M
2023-03-06 5.88 5.96 5.84 5.84 0.0M
2023-03-03 5.50 6.02 5.50 5.86 0.0M
2023-03-02 5.99 6.03 5.78 5.95 0.0M
2023-03-01 6.01 6.14 6.00 6.03 0.0M
2023-02-28 5.85 6.02 5.85 6.01 0.0M
2023-02-27 6.07 6.19 5.77 5.95 0.0M
2023-02-24 6.25 6.25 6.03 6.11 0.0M
2023-02-23 6.14 6.40 6.14 6.27 0.0M
2023-02-22 6.26 6.27 6.08 6.11 0.0M
2023-02-21 6.06 6.32 6.06 6.25 0.1M
2023-02-17 5.95 6.31 5.83 6.17 0.1M
2023-02-16 6.29 6.42 6.00 6.00 0.1M
2023-02-15 5.65 6.06 5.58 6.06 0.1M
2023-02-14 5.43 5.73 5.31 5.57 0.0M
2023-02-13 5.92 5.97 5.31 5.35 0.0M
2023-02-10 5.56 5.59 5.31 5.53 0.0M
2023-02-09 5.99 5.99 5.52 5.52 0.1M
2023-02-08 5.90 6.02 5.81 5.94 0.1M
2023-02-07 6.21 6.21 5.85 5.99 0.1M
2023-02-06 5.92 6.39 5.88 6.15 0.1M
2023-02-03 6.20 6.22 5.88 5.91 0.0M
2023-02-02 6.25 6.61 6.16 6.22 0.2M
2023-02-01 6.04 6.21 5.84 6.19 0.1M
2023-01-31 5.98 6.15 5.98 6.01 0.1M
2023-01-30 6.02 6.32 5.95 5.95 0.1M
2023-01-27 6.43 6.43 6.19 6.32 0.1M
2023-01-26 6.45 6.52 6.33 6.46 0.0M
2023-01-25 6.58 6.58 6.21 6.34 0.1M
2023-01-24 6.59 6.64 6.38 6.50 0.0M
2023-01-23 6.82 6.82 6.35 6.59 0.1M
2023-01-20 6.29 6.74 6.18 6.72 0.1M
2023-01-19 6.08 6.31 5.98 6.31 0.0M
2023-01-18 6.66 6.91 5.76 5.80 0.1M
2023-01-17 6.50 6.73 6.41 6.68 0.1M
2023-01-13 5.91 6.05 5.79 6.00 0.1M
2023-01-12 5.20 6.07 5.20 5.91 0.1M
2023-01-11 5.09 5.19 4.90 5.19 0.1M
2023-01-10 4.81 5.14 4.67 5.12 0.1M
2023-01-09 4.46 4.85 4.30 4.83 0.2M
2023-01-06 4.05 4.35 4.03 4.28 0.0M
2023-01-05 4.02 4.25 4.02 4.10 0.1M
2023-01-04 3.81 4.17 3.81 4.06 0.1M
2023-01-03 3.88 3.92 3.75 3.77 0.1M