Osprey Bitcoin Trust (OBTC)

OBTC
🏛️ アメリカ →
34.41
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
2025-09-29 34.22 34.76 34.21 34.41 0.0M
2025-09-26 33.30 33.49 33.05 33.32 0.1M
2025-09-25 34.50 34.50 33.17 33.59 0.0M
2025-09-24 34.51 34.57 34.14 34.21 0.0M
2025-09-23 34.17 34.44 33.97 34.13 0.0M
2025-09-22 34.90 34.95 33.26 33.76 0.0M
2025-09-19 35.20 35.25 34.81 34.89 0.0M
2025-09-18 34.90 35.37 34.71 35.30 0.0M
2025-09-17 34.57 34.89 34.18 34.89 0.0M
2025-09-16 33.46 34.75 33.46 34.75 0.0M
2025-09-15 34.03 34.03 33.11 33.41 0.0M
2025-09-12 34.45 34.99 33.51 34.99 0.0M
2025-09-11 34.00 34.45 33.01 34.22 0.0M
2025-09-10 32.63 34.49 32.63 33.80 0.0M
2025-09-09 33.40 33.99 32.95 33.90 0.0M
2025-09-08 32.50 33.44 32.50 33.37 0.0M
2025-09-05 31.95 33.25 30.82 32.25 0.0M
2025-09-04 31.90 31.90 30.36 30.80 0.0M
2025-09-03 31.60 32.00 31.46 31.65 0.0M
2025-09-02 31.50 33.24 31.30 31.30 0.0M
2025-08-29 31.68 31.68 30.80 31.50 0.0M
2025-08-28 31.21 32.00 31.21 31.90 0.0M
2025-08-27 31.35 32.00 31.35 31.40 0.0M
2025-08-26 32.00 32.48 30.23 31.95 0.0M
2025-08-25 30.79 33.70 30.79 32.50 0.0M
2025-08-22 31.55 34.49 31.54 33.42 0.0M
2025-08-21 32.38 32.63 31.55 31.55 0.0M
2025-08-20 31.87 32.85 31.80 32.60 0.0M
2025-08-19 32.55 32.60 31.73 32.00 0.0M
2025-08-18 33.00 33.25 32.65 32.91 0.0M
2025-08-15 33.50 33.50 32.65 33.27 0.0M
2025-08-14 34.70 34.70 33.46 33.60 0.0M
2025-08-13 34.40 34.70 33.62 34.65 0.0M
2025-08-12 34.28 34.40 33.80 34.35 0.0M
2025-08-11 33.87 34.40 33.70 33.96 0.0M
2025-08-08 33.28 33.60 33.28 33.51 0.0M
2025-08-07 32.36 32.89 32.36 32.55 0.0M
2025-08-06 32.18 32.45 32.18 32.26 0.0M
2025-08-05 32.20 32.30 31.76 31.90 0.0M
2025-08-04 32.50 32.75 32.06 32.61 0.0M
2025-08-01 33.00 33.06 31.87 32.10 0.0M
2025-07-31 33.07 33.62 33.07 33.21 0.0M
2025-07-30 33.50 33.50 33.50 33.50 0.0M
2025-07-29 33.75 34.38 33.15 33.92 0.0M
2025-07-28 34.50 34.50 33.31 34.09 0.0M
2025-07-25 33.03 34.22 33.00 34.22 0.0M
2025-07-24 33.61 33.95 33.50 33.50 0.0M
2025-07-23 33.50 34.25 32.86 34.25 0.0M
2025-07-22 34.00 34.70 33.04 34.70 0.0M
2025-07-21 34.00 34.50 33.27 34.00 0.0M
2025-07-18 33.41 34.50 32.74 33.98 0.0M
2025-07-17 34.43 34.48 33.44 33.78 0.0M
2025-07-16 33.75 34.77 33.75 34.40 0.0M
2025-07-15 33.57 35.00 33.40 33.75 0.0M
2025-07-14 34.36 34.85 33.97 34.25 0.0M
2025-07-11 33.25 33.90 32.39 33.68 0.1M
2025-07-10 32.90 33.25 31.70 33.12 0.0M
2025-07-09 32.00 32.99 31.75 32.99 0.0M
2025-07-08 31.50 31.84 31.43 31.75 0.0M
2025-07-07 32.30 32.30 31.50 31.50 0.0M
2025-07-03 30.70 32.80 30.70 32.35 0.0M
2025-07-02 30.70 32.49 30.70 32.17 0.0M
2025-07-01 31.00 31.60 29.86 30.91 0.0M
2025-06-30 31.19 31.49 30.79 31.19 0.0M
2025-06-27 30.98 31.00 30.61 31.00 0.0M
2025-06-26 30.99 31.00 30.65 31.00 0.0M
2025-06-25 30.49 31.64 30.13 31.53 0.0M
2025-06-24 30.13 30.92 30.05 30.92 0.0M
2025-06-23 29.50 29.84 28.45 29.78 0.0M
2025-06-20 30.25 30.25 29.26 29.31 0.0M
2025-06-18 29.50 30.39 29.50 29.68 0.0M
2025-06-17 30.41 30.41 29.53 29.60 0.0M
2025-06-16 30.50 30.98 30.26 30.65 0.0M
2025-06-13 29.60 30.33 29.60 29.80 0.0M
2025-06-12 30.20 31.00 30.20 30.43 0.0M
2025-06-11 30.75 30.99 30.55 30.99 0.0M
2025-06-10 30.50 30.75 30.30 30.74 0.0M
2025-06-09 29.50 30.75 29.50 30.18 0.0M
2025-06-06 29.49 29.49 28.98 29.05 0.0M
2025-06-05 29.22 30.49 28.52 28.52 0.0M
2025-06-04 29.48 29.50 29.37 29.37 0.0M
2025-06-03 29.25 29.57 29.25 29.50 0.0M
2025-06-02 29.10 29.10 28.79 28.91 0.0M
2025-05-30 29.25 29.49 29.00 29.11 0.0M
2025-05-29 30.45 30.45 29.08 29.25 0.0M
2025-05-28 30.37 30.59 29.81 30.06 0.0M
2025-05-27 30.50 30.80 30.40 30.80 0.0M
2025-05-23 30.57 30.57 29.82 30.20 0.0M
2025-05-22 30.40 31.50 30.40 30.95 0.0M
2025-05-21 30.85 30.90 29.85 30.34 0.0M
2025-05-20 29.83 30.80 29.17 30.50 0.0M
2025-05-19 29.66 30.49 29.54 30.49 0.0M
2025-05-16 29.28 30.00 29.27 29.67 0.0M
2025-05-15 29.50 29.75 29.50 29.65 0.0M
2025-05-14 30.20 30.20 29.16 29.61 0.0M
2025-05-13 29.50 30.40 29.40 30.40 0.0M
2025-05-12 30.00 30.00 29.00 29.96 0.0M
2025-05-09 28.50 29.75 28.50 29.75 0.0M
2025-05-08 28.34 29.11 28.34 29.02 0.1M
2025-05-07 28.40 28.41 27.90 28.14 0.0M
2025-05-06 27.12 28.00 26.72 27.60 0.2M
2025-05-05 27.50 27.61 27.30 27.50 0.0M
2025-05-02 28.30 29.10 28.00 28.17 0.1M
2025-05-01 29.23 29.23 28.26 28.30 0.0M
2025-04-30 27.87 28.15 27.42 28.15 0.0M
2025-04-29 28.30 28.61 28.23 28.25 0.0M
2025-04-28 28.00 28.38 27.71 28.38 0.0M
2025-04-25 28.25 28.49 27.80 27.98 0.1M
2025-04-24 27.57 28.22 27.49 27.49 0.0M
2025-04-23 27.50 28.55 27.45 27.70 0.1M
2025-04-22 26.99 27.50 26.75 27.50 0.0M
2025-04-21 25.80 26.49 25.67 26.31 0.0M
2025-04-17 25.24 25.70 25.24 25.44 0.0M
2025-04-16 25.49 25.77 24.75 25.54 0.0M
2025-04-15 25.67 26.15 24.64 25.36 0.1M
2025-04-14 24.90 25.49 24.43 25.39 0.0M
2025-04-11 24.00 24.92 23.74 24.92 0.0M
2025-04-10 23.56 24.48 23.00 23.92 0.0M
2025-04-09 22.21 24.94 22.21 24.91 0.0M
2025-04-08 23.97 24.05 22.55 22.93 0.0M
2025-04-07 22.35 23.86 21.32 23.37 0.0M
2025-04-04 24.32 25.25 24.18 25.25 0.0M
2025-04-03 24.20 24.86 24.00 24.65 0.0M
2025-04-02 25.48 26.27 25.45 25.98 0.0M
2025-04-01 25.00 25.79 24.65 25.55 0.0M
2025-03-31 23.99 25.39 23.99 25.21 0.0M
2025-03-28 25.80 26.38 25.10 25.48 0.0M
2025-03-27 25.74 26.59 25.69 26.59 0.0M
2025-03-26 26.25 26.29 25.50 25.87 0.0M
2025-03-25 26.16 26.51 26.06 26.40 0.0M
2025-03-24 25.51 26.91 25.51 26.50 0.0M
2025-03-21 25.25 25.59 25.25 25.50 0.0M
2025-03-20 25.69 25.99 25.16 25.57 0.0M
2025-03-19 24.77 25.75 24.77 25.75 0.0M
2025-03-18 24.55 24.68 24.31 24.68 0.0M
2025-03-17 24.83 25.30 24.81 25.30 0.0M
2025-03-14 24.53 25.70 24.53 25.25 0.0M
2025-03-13 24.65 24.65 23.70 24.13 0.0M
2025-03-12 24.94 25.00 24.67 24.90 0.0M
2025-03-11 25.08 25.37 24.00 24.92 0.0M
2025-03-10 26.00 26.00 23.05 23.55 0.1M
2025-03-07 26.07 27.05 26.00 26.21 0.0M
2025-03-06 26.77 27.70 26.13 26.75 0.0M
2025-03-05 27.44 27.45 26.14 26.85 0.0M
2025-03-04 25.20 26.88 24.33 26.70 0.0M
2025-03-03 26.94 27.99 25.41 25.94 0.1M
2025-02-28 24.85 25.72 24.66 25.72 0.0M
2025-02-27 25.76 26.36 24.90 25.44 0.0M
2025-02-26 26.14 26.69 25.00 25.66 0.0M
2025-02-25 27.50 27.74 25.84 26.95 0.0M
2025-02-24 29.07 29.07 27.79 28.96 0.0M
2025-02-21 29.60 29.80 28.50 28.81 0.0M
2025-02-20 29.19 29.62 28.99 29.47 0.0M
2025-02-19 28.32 28.86 28.32 28.86 0.0M
2025-02-18 29.28 29.28 28.06 28.22 0.0M
2025-02-14 28.80 29.50 28.29 29.28 0.0M
2025-02-13 28.75 28.79 28.27 28.79 0.0M
2025-02-12 28.16 28.99 28.14 28.75 0.0M
2025-02-11 29.00 29.00 28.00 28.20 0.0M
2025-02-10 29.56 29.56 28.90 29.22 0.0M
2025-02-07 29.84 30.37 28.82 29.04 0.0M
2025-02-06 30.04 30.04 28.73 29.29 0.0M
2025-02-05 29.74 29.78 29.00 29.20 0.0M
2025-02-04 29.80 30.42 29.41 29.74 0.0M
2025-02-03 29.48 31.37 28.22 30.95 0.0M
2025-01-31 31.68 32.13 31.00 31.25 0.0M
2025-01-30 31.55 32.01 31.08 31.92 0.0M
2025-01-29 30.55 31.50 30.55 31.50 0.0M
2025-01-28 31.30 31.50 30.39 30.39 0.0M
2025-01-27 30.41 31.15 29.84 30.55 0.0M
2025-01-24 31.50 32.22 31.00 31.93 0.1M
2025-01-23 31.59 32.45 30.97 31.50 0.0M
2025-01-22 31.65 32.39 31.29 31.83 0.0M
2025-01-21 31.38 32.44 31.38 32.44 0.0M
2025-01-17 31.42 32.14 31.41 31.80 0.0M
2025-01-16 30.12 30.70 29.27 30.70 0.0M
2025-01-15 30.50 30.89 29.95 30.50 0.0M
2025-01-14 29.28 29.99 29.28 29.84 0.0M
2025-01-13 28.69 28.96 27.83 28.96 0.0M
2025-01-10 29.00 29.97 28.94 29.26 0.0M
2025-01-08 29.99 29.99 28.78 28.95 0.0M
2025-01-07 31.79 31.79 29.80 29.80 0.0M
2025-01-06 30.25 31.56 30.25 31.53 0.0M
2025-01-03 29.50 30.50 29.50 30.00 0.0M
2025-01-02 29.76 30.15 29.33 30.00 0.0M