21Shares Bitcoin ETP

ABTC
🏛️ ドイツ →
31.21
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
2021-12-30 14.68 14.85 14.61 14.81 0.1M
2021-12-29 14.96 15.04 14.57 14.84 0.3M
2021-12-28 15.40 15.43 15.03 15.11 0.2M
2021-12-27 15.85 16.11 15.78 16.04 0.1M
2021-12-23 15.06 15.31 15.03 15.22 0.0M
2021-12-22 15.44 15.53 15.15 15.32 0.1M
2021-12-21 15.23 15.40 15.14 15.21 0.2M
2021-12-20 14.57 14.60 14.27 14.42 0.1M
2021-12-17 14.72 14.85 14.25 14.73 0.1M
2021-12-16 15.21 15.43 15.06 15.13 0.1M
2021-12-15 15.18 15.28 14.65 14.76 0.1M
2021-12-14 14.81 14.94 14.64 14.76 0.1M
2021-12-13 15.30 15.39 14.60 14.65 0.1M
2021-12-10 14.96 15.67 14.78 14.90 0.2M
2021-12-09 15.61 15.61 15.07 15.23 0.1M
2021-12-08 15.88 16.00 15.28 15.78 0.1M
2021-12-07 16.00 16.34 15.94 16.22 0.2M
2021-12-06 15.20 15.37 14.70 15.36 1.1M
2021-12-03 17.73 18.01 17.24 17.44 0.2M
2021-12-02 17.82 17.91 17.46 17.57 0.1M
2021-12-01 17.83 18.46 17.75 18.37 0.1M
2021-11-30 17.68 18.42 17.55 18.02 0.2M
2021-11-29 17.99 18.07 17.82 17.95 0.1M
2021-11-26 17.87 17.91 16.78 17.05 0.4M
2021-11-25 18.17 18.77 18.10 18.65 0.1M
2021-11-24 17.78 18.07 17.63 17.91 0.1M
2021-11-23 17.65 18.17 17.40 17.96 0.2M
2021-11-22 18.07 18.62 17.77 18.17 0.4M
2021-11-19 17.52 18.20 17.45 18.12 0.2M
2021-11-18 18.68 18.73 17.82 17.82 0.2M
2021-11-17 18.76 19.01 18.28 18.90 0.1M
2021-11-16 18.94 19.12 18.25 18.93 0.2M
2021-11-15 20.32 20.51 19.80 19.94 0.1M
2021-11-12 19.93 20.09 19.37 19.40 0.1M
2021-11-11 20.16 20.26 19.90 20.06 0.1M
2021-11-10 20.34 21.12 20.17 21.09 0.1M
2021-11-09 20.70 20.87 20.32 20.37 0.1M
2021-11-08 20.13 20.32 19.94 20.16 0.2M
2021-11-05 19.08 19.12 18.62 18.66 0.1M
2021-11-04 18.98 19.14 18.64 18.77 0.1M
2021-11-03 19.40 19.40 18.85 19.11 0.1M
2021-11-02 18.77 19.65 18.75 19.51 0.1M
2021-11-01 19.11 19.11 18.73 18.73 0.1M
2021-10-29 18.62 19.12 18.34 19.12 0.1M
2021-10-28 18.09 18.82 17.94 18.65 0.1M
2021-10-27 18.59 18.60 17.69 18.09 0.2M
2021-10-26 19.06 19.26 18.87 18.99 0.2M
2021-10-25 18.86 19.37 18.85 19.33 0.1M
2021-10-22 19.11 19.39 18.45 18.61 0.2M
2021-10-21 19.70 20.29 19.00 19.02 0.3M
2021-10-20 19.43 20.40 19.41 20.31 0.2M
2021-10-19 18.92 19.28 18.71 19.09 0.1M
2021-10-18 19.04 19.17 18.30 18.90 0.3M
2021-10-15 18.17 18.48 17.95 18.28 0.2M
2021-10-14 17.65 17.72 17.39 17.66 0.2M
2021-10-13 17.02 17.29 16.60 17.22 0.2M
2021-10-12 17.52 17.67 17.23 17.30 0.1M
2021-10-11 17.35 17.70 17.15 17.60 0.1M
2021-10-08 16.64 17.25 16.60 16.60 0.2M
2021-10-07 16.69 16.82 16.40 16.55 0.1M
2021-10-06 15.74 17.00 15.48 16.88 0.2M
2021-10-05 15.05 15.43 15.05 15.26 0.1M
2021-10-04 14.55 14.76 14.31 14.55 0.1M
2021-10-01 13.44 14.61 13.44 14.49 0.2M
2021-09-30 13.24 13.38 13.09 13.25 0.1M
2021-09-29 12.90 12.91 12.76 12.80 0.1M
2021-09-28 12.84 12.92 12.54 12.63 0.1M
2021-09-27 13.30 13.36 13.05 13.09 0.0M
2021-09-24 13.38 13.63 12.29 12.73 0.2M
2021-09-23 13.37 13.41 13.15 13.24 0.1M
2021-09-22 12.80 13.02 12.67 13.02 0.1M
2021-09-21 13.00 13.17 12.77 13.09 0.1M
2021-09-20 13.84 13.84 12.86 13.23 0.1M
2021-09-17 14.50 14.50 14.22 14.35 0.1M
2021-09-16 14.56 14.60 14.28 14.50 0.1M
2021-09-15 14.13 14.47 14.10 14.47 0.0M
2021-09-14 13.74 14.08 13.71 14.05 0.1M
2021-09-13 13.51 14.06 13.02 13.34 0.1M
2021-09-10 13.95 13.95 13.44 13.56 0.1M
2021-09-09 13.83 14.18 13.69 14.07 0.1M
2021-09-08 13.63 14.06 13.35 13.89 0.2M
2021-09-07 15.69 15.69 13.40 14.06 0.1M
2021-09-06 15.50 15.63 15.32 15.46 0.1M
2021-09-03 14.77 15.25 14.73 15.14 0.2M
2021-09-02 15.04 15.10 14.75 14.87 0.2M
2021-09-01 14.25 14.37 14.17 14.19 0.1M
2021-08-31 14.08 14.50 14.08 14.24 0.1M
2021-08-30 14.42 14.50 14.30 14.45 0.0M
2021-08-27 14.23 14.61 14.16 14.57 0.1M
2021-08-26 14.09 14.29 13.97 14.14 0.1M
2021-08-25 14.64 14.66 14.24 14.62 0.1M
2021-08-24 15.06 15.09 14.58 14.61 0.1M
2021-08-23 15.21 15.31 14.99 14.99 0.2M
2021-08-20 14.33 14.78 14.21 14.71 0.1M
2021-08-19 13.52 13.90 13.40 13.87 0.1M
2021-08-18 13.74 13.79 13.53 13.75 0.0M
2021-08-17 13.79 14.20 13.78 13.88 0.1M
2021-08-16 14.29 14.40 13.88 13.93 0.1M
2021-08-13 13.96 14.08 13.91 13.95 0.2M
2021-08-12 13.72 13.81 13.33 13.43 0.2M
2021-08-11 14.11 14.19 13.90 14.11 0.2M
2021-08-10 13.76 13.98 13.68 13.68 0.1M
2021-08-09 13.17 13.99 13.10 13.90 0.2M
2021-08-06 12.33 12.62 12.13 12.57 0.2M
2021-08-05 11.72 11.80 11.22 11.79 0.2M
2021-08-04 11.32 11.83 11.25 11.80 0.2M
2021-08-03 11.53 11.59 11.28 11.45 0.1M
2021-08-02 12.03 12.09 11.65 11.91 0.1M
2021-07-30 11.93 11.93 11.50 11.70 0.2M
2021-07-29 12.02 12.15 11.83 11.97 0.2M
2021-07-28 11.94 12.30 11.88 11.96 0.2M
2021-07-27 11.20 11.66 11.16 11.49 0.1M
2021-07-26 11.68 11.72 11.38 11.59 0.5M
2021-07-23 9.84 9.86 9.74 9.79 0.1M
2021-07-22 9.66 9.78 9.56 9.76 0.1M
2021-07-21 9.31 9.62 9.30 9.61 0.3M
2021-07-20 8.98 9.02 8.82 9.02 0.1M
2021-07-19 9.59 9.60 9.18 9.27 0.1M
2021-07-16 9.55 9.63 9.35 9.63 0.1M
2021-07-15 9.74 9.79 9.47 9.54 0.3M
2021-07-14 9.63 9.92 9.54 9.88 0.7M
2021-07-13 9.95 10.00 9.74 9.83 0.1M
2021-07-12 10.29 10.36 9.97 10.02 0.5M
2021-07-09 9.88 10.09 9.79 10.06 0.2M
2021-07-08 10.01 10.01 9.66 9.85 0.3M
2021-07-07 10.49 10.56 10.38 10.43 0.2M
2021-07-06 10.39 10.53 10.14 10.27 0.3M
2021-07-05 10.27 10.34 10.00 10.06 0.1M
2021-07-02 9.96 10.13 9.87 10.07 0.2M
2021-07-01 10.10 10.12 9.93 10.05 0.1M
2021-06-30 10.52 10.55 10.26 10.27 0.1M
2021-06-29 10.52 10.91 10.40 10.83 0.1M
2021-06-28 10.28 10.51 10.14 10.28 0.1M
2021-06-25 10.23 10.27 9.64 9.78 0.5M
2021-06-24 9.84 10.30 9.80 10.28 0.2M
2021-06-23 10.13 10.36 9.97 10.07 0.1M
2021-06-22 9.83 9.83 8.62 9.44 0.7M
2021-06-21 9.93 10.00 9.46 9.75 0.3M
2021-06-18 11.24 11.34 10.91 10.96 0.1M
2021-06-17 11.66 11.78 11.47 11.64 0.2M
2021-06-16 11.88 11.89 11.34 11.41 0.2M
2021-06-15 11.79 11.90 11.65 11.76 0.1M
2021-06-14 11.64 12.05 11.45 11.95 0.4M
2021-06-11 10.70 11.03 10.65 10.88 0.4M
2021-06-10 10.76 11.24 10.61 10.82 0.3M
2021-06-09 10.06 10.75 9.87 10.63 0.2M
2021-06-08 9.45 9.75 9.07 9.24 0.3M
2021-06-07 10.57 10.77 10.50 10.53 0.1M
2021-06-04 10.79 10.87 10.47 10.77 0.1M
2021-06-03 11.36 11.54 11.26 11.37 0.1M
2021-06-02 10.76 11.15 10.76 11.10 0.1M
2021-06-01 10.84 10.90 10.41 10.52 0.2M
2021-05-31 10.34 10.87 10.33 10.79 0.2M
2021-05-28 10.78 10.94 10.31 10.75 0.4M
2021-05-27 11.17 11.81 11.06 11.60 0.1M
2021-05-26 11.78 11.90 11.24 11.33 0.2M
2021-05-25 11.40 11.40 10.62 11.24 0.3M
2021-05-21 11.72 12.21 10.76 10.98 0.2M
2021-05-20 11.83 12.41 11.38 12.11 0.2M
2021-05-19 11.43 11.89 9.40 10.93 0.5M
2021-05-18 13.17 13.34 12.30 12.68 0.2M
2021-05-17 13.04 13.44 12.82 12.82 0.3M
2021-05-14 14.53 15.11 14.53 15.08 0.1M
2021-05-13 15.13 15.14 14.34 14.78 0.2M
2021-05-12 16.85 16.86 16.41 16.41 0.1M
2021-05-11 16.33 16.47 16.10 16.43 0.1M
2021-05-10 17.27 17.33 16.42 16.83 0.1M
2021-05-07 16.63 16.97 16.42 16.81 0.0M
2021-05-06 16.87 17.29 16.64 16.91 0.1M
2021-05-05 16.18 17.07 16.17 17.01 0.1M
2021-05-04 16.73 16.84 15.88 16.15 0.1M
2021-05-03 17.20 17.50 17.01 17.11 0.2M
2021-04-30 16.06 16.88 15.97 16.88 0.1M
2021-04-29 16.06 16.15 15.73 15.89 0.0M
2021-04-28 16.07 16.36 15.44 16.03 0.1M
2021-04-27 16.19 16.35 16.08 16.27 0.1M
2021-04-26 15.56 15.96 15.44 15.83 0.2M
2021-04-23 14.53 14.99 13.90 14.69 0.3M
2021-04-22 16.20 16.54 15.78 16.19 0.2M
2021-04-21 16.48 16.71 16.15 16.60 0.1M
2021-04-20 16.00 16.71 15.62 16.37 0.1M
2021-04-19 17.28 17.28 16.05 16.38 0.3M
2021-04-16 18.34 18.40 17.75 18.32 0.2M
2021-04-15 18.84 18.86 18.42 18.66 0.1M
2021-04-14 19.33 19.42 18.44 18.84 0.2M
2021-04-13 18.34 19.06 18.26 18.95 0.2M
2021-04-12 18.45 18.49 17.87 18.00 0.1M
2021-04-09 17.37 17.67 17.36 17.44 0.0M
2021-04-08 17.18 17.37 16.96 17.31 0.1M
2021-04-07 17.44 17.48 16.76 16.99 0.1M
2021-04-06 17.83 17.86 17.33 17.45 0.1M
2021-04-01 17.84 18.04 17.73 17.96 0.1M
2021-03-31 18.12 18.15 17.30 17.93 0.1M
2021-03-30 17.64 18.04 17.57 17.90 0.1M
2021-03-29 16.79 17.69 16.79 17.51 0.1M
2021-03-26 16.26 16.33 15.98 16.33 0.0M
2021-03-25 15.81 16.07 15.30 15.46 0.2M
2021-03-24 16.83 17.29 16.82 16.83 0.1M
2021-03-23 16.29 16.76 15.96 16.76 0.1M
2021-03-22 17.36 17.56 16.92 16.92 0.1M
2021-03-19 17.29 17.81 17.26 17.69 0.1M
2021-03-18 17.46 17.95 17.29 17.90 0.1M
2021-03-17 16.82 16.86 16.30 16.69 0.1M
2021-03-16 16.66 16.92 16.41 16.71 0.1M
2021-03-15 17.36 17.50 16.43 16.96 0.3M
2021-03-12 16.92 17.21 16.51 17.18 0.1M
2021-03-11 16.38 17.10 16.29 17.00 0.1M
2021-03-10 16.34 17.00 16.34 17.00 0.1M
2021-03-09 15.94 16.46 15.94 16.30 0.2M
2021-03-08 14.83 15.42 14.79 15.32 0.1M
2021-03-05 14.16 14.58 13.71 14.15 0.2M
2021-03-04 14.88 15.00 14.43 14.80 0.1M
2021-03-03 14.79 15.57 14.79 15.17 0.2M
2021-03-02 14.45 14.76 14.34 14.37 0.1M
2021-03-01 13.79 14.66 13.79 14.56 0.1M
2021-02-26 13.63 14.21 13.21 14.19 0.1M
2021-02-25 14.78 15.21 14.26 14.95 0.2M
2021-02-24 14.78 15.13 14.34 14.70 0.2M
2021-02-23 14.41 14.59 13.17 14.18 0.3M
2021-02-22 16.67 16.68 13.93 15.79 0.9M
2021-02-19 15.34 16.07 15.28 16.07 0.2M
2021-02-18 15.44 15.50 15.10 15.37 0.2M
2021-02-17 15.03 15.36 15.01 15.18 0.3M
2021-02-16 14.54 14.86 14.25 14.40 0.2M
2021-02-15 14.10 14.34 13.95 14.28 0.2M
2021-02-12 14.10 14.26 13.69 14.11 0.2M
2021-02-11 13.26 14.25 13.17 14.11 0.2M
2021-02-10 13.81 14.07 12.91 13.17 0.3M
2021-02-09 14.22 14.30 13.36 13.80 0.3M
2021-02-08 11.70 13.27 11.60 13.02 0.7M
2021-02-05 11.32 11.47 11.16 11.37 0.1M
2021-02-04 11.36 11.58 10.84 11.04 0.2M
2021-02-03 10.75 11.07 10.63 11.00 0.1M
2021-02-02 10.22 10.57 10.13 10.41 0.1M
2021-02-01 10.00 10.28 9.83 9.88 0.1M
2021-01-29 9.62 11.41 9.50 10.87 0.3M
2021-01-28 9.21 9.49 9.13 9.48 0.1M
2021-01-27 9.34 9.35 8.69 9.10 0.1M
2021-01-26 9.38 9.59 9.13 9.36 0.2M
2021-01-25 9.82 10.27 9.69 10.03 0.2M
2021-01-22 9.10 9.64 9.00 9.58 0.1M
2021-01-21 10.25 10.25 9.14 9.37 0.3M
2021-01-20 10.49 10.74 9.92 10.21 0.1M
2021-01-19 11.00 11.17 10.86 11.08 0.1M
2021-01-18 10.72 11.12 10.62 10.76 0.1M
2021-01-15 11.36 11.45 10.25 10.66 0.2M
2021-01-14 11.13 11.84 11.07 11.68 0.3M
2021-01-13 10.22 10.30 10.04 10.15 0.1M
2021-01-12 10.67 10.71 9.61 10.15 0.3M
2021-01-11 10.44 10.71 8.98 8.98 0.6M
2021-01-08 11.32 12.26 11.19 12.08 0.5M
2021-01-07 10.74 11.54 10.62 11.47 0.3M
2021-01-06 10.19 10.31 9.80 10.25 0.4M
2021-01-05 9.00 9.54 9.00 9.49 0.4M
2021-01-04 9.46 9.46 8.32 8.99 0.3M