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
2024-12-30 30.42 30.42 30.20 30.27 0.1M
2024-12-27 30.99 31.54 30.44 30.71 0.1M
2024-12-23 30.98 31.32 30.15 30.24 0.1M
2024-12-20 31.74 31.74 29.92 31.53 0.2M
2024-12-19 33.03 33.34 32.34 32.69 0.1M
2024-12-18 33.57 33.92 33.35 33.49 0.1M
2024-12-17 34.43 34.84 34.01 34.32 0.3M
2024-12-16 33.74 34.41 33.32 34.37 0.3M
2024-12-13 32.37 32.68 32.16 32.43 0.2M
2024-12-12 32.31 33.04 32.26 32.65 0.3M
2024-12-11 31.42 32.60 31.42 32.50 0.2M
2024-12-10 31.10 31.56 30.60 30.60 0.3M
2024-12-09 31.89 32.10 31.10 31.40 0.3M
2024-12-06 31.42 31.90 31.19 31.72 0.3M
2024-12-05 32.94 33.22 32.33 32.37 0.3M
2024-12-04 31.11 31.28 30.49 30.58 0.3M
2024-12-03 30.74 31.01 30.07 30.80 0.2M
2024-12-02 30.95 31.49 30.50 31.13 0.2M
2024-11-29 30.68 31.63 30.61 31.50 0.1M
2024-11-28 30.69 30.88 30.40 30.51 0.1M
2024-11-27 30.13 30.86 29.83 30.86 0.1M
2024-11-26 30.20 30.43 29.41 30.28 0.3M
2024-11-25 31.71 31.98 30.46 31.03 0.2M
2024-11-22 31.98 32.30 31.61 32.00 0.4M
2024-11-21 31.16 31.66 30.71 31.24 0.4M
2024-11-20 29.74 30.52 29.74 30.11 0.4M
2024-11-19 29.35 29.71 29.15 29.58 0.4M
2024-11-18 29.38 29.63 28.61 29.46 0.4M
2024-11-15 28.19 29.04 28.05 28.70 0.3M
2024-11-14 29.19 29.48 28.02 28.28 0.4M
2024-11-13 27.82 29.90 27.79 29.62 0.4M
2024-11-12 28.35 28.55 27.14 27.60 0.7M
2024-11-11 25.72 27.07 25.70 26.78 0.3M
2024-11-08 23.93 24.14 23.82 24.01 0.1M
2024-11-07 23.53 23.88 23.36 23.80 0.1M
2024-11-06 23.09 23.65 22.89 23.44 0.6M
2024-11-05 21.39 21.79 21.32 21.77 0.2M
2024-11-04 21.36 21.47 21.18 21.22 0.1M
2024-11-01 21.57 22.30 21.51 21.95 0.2M
2024-10-31 22.55 22.64 21.91 21.96 0.1M
2024-10-30 22.65 22.67 22.36 22.44 0.2M
2024-10-29 22.15 22.80 22.15 22.73 0.4M
2024-10-28 21.43 21.67 21.36 21.51 0.2M
2024-10-25 21.20 21.49 21.07 21.38 0.1M
2024-10-24 21.05 21.30 20.95 21.26 0.1M
2024-10-23 21.01 21.02 20.74 20.74 0.1M
2024-10-22 21.17 21.21 20.89 21.09 0.1M
2024-10-21 21.47 21.47 20.92 20.94 0.1M
2024-10-18 21.27 21.46 21.12 21.45 0.1M
2024-10-17 20.95 21.07 20.84 21.03 0.1M
2024-10-16 20.82 21.28 20.81 21.18 0.1M
2024-10-15 20.43 21.09 20.14 20.57 0.1M
2024-10-14 19.80 20.57 19.80 20.45 0.2M
2024-10-11 18.83 19.27 18.77 19.23 0.0M
2024-10-10 18.95 18.98 18.74 18.78 0.0M
2024-10-09 19.27 19.30 19.12 19.30 0.0M
2024-10-08 19.30 19.49 19.14 19.19 0.0M
2024-10-07 19.69 19.88 19.39 19.73 0.1M
2024-10-04 18.80 19.14 18.78 19.08 0.0M
2024-10-03 18.83 18.83 18.40 18.56 0.1M
2024-10-02 18.90 18.97 18.59 18.97 0.1M
2024-10-01 19.51 19.55 18.94 19.20 0.1M
2024-09-30 19.55 19.64 19.17 19.43 0.1M
2024-09-27 19.90 20.15 19.85 20.14 0.2M
2024-09-26 19.33 19.82 19.33 19.78 0.1M
2024-09-25 19.35 19.44 19.20 19.39 0.0M
2024-09-24 19.35 19.44 19.11 19.20 0.1M
2024-09-23 19.33 19.43 19.23 19.34 0.1M
2024-09-20 19.31 19.36 19.04 19.16 0.1M
2024-09-19 18.85 19.35 18.81 19.25 0.2M
2024-09-18 18.46 18.46 18.09 18.15 0.0M
2024-09-17 17.81 18.70 17.81 18.60 0.1M
2024-09-16 17.94 18.01 17.57 17.65 0.0M
2024-09-13 17.73 18.18 17.67 18.18 0.0M
2024-09-12 17.86 18.00 17.70 17.75 0.1M
2024-09-11 17.37 17.55 17.15 17.37 0.1M
2024-09-10 17.47 17.65 17.42 17.55 0.1M
2024-09-09 16.86 17.09 16.81 16.99 0.0M
2024-09-06 17.22 17.39 16.50 16.69 0.1M
2024-09-05 17.43 17.53 17.10 17.10 0.1M
2024-09-04 17.33 17.66 17.24 17.35 0.0M
2024-09-03 18.08 18.23 17.69 17.74 0.0M
2024-09-02 17.73 18.00 17.61 17.97 0.0M
2024-08-30 18.16 18.30 17.80 17.84 0.1M
2024-08-29 18.22 18.72 18.17 18.72 0.0M
2024-08-28 18.02 18.39 17.83 17.86 0.1M
2024-08-27 19.11 19.13 18.70 18.70 0.0M
2024-08-26 19.29 19.46 19.19 19.30 0.1M
2024-08-23 18.66 18.95 18.47 18.60 0.1M
2024-08-22 18.51 18.73 18.45 18.45 0.1M
2024-08-21 18.23 18.35 18.00 18.16 0.1M
2024-08-20 18.67 18.70 17.99 18.12 0.1M
2024-08-19 18.04 18.13 17.80 17.99 0.0M
2024-08-16 18.09 18.16 17.80 17.83 0.0M
2024-08-15 17.94 18.46 17.83 18.39 0.0M
2024-08-14 18.79 19.00 18.15 18.19 0.1M
2024-08-13 18.44 18.52 18.05 18.44 0.0M
2024-08-12 18.16 18.79 17.99 18.47 0.0M
2024-08-09 18.98 19.03 18.54 18.71 0.0M
2024-08-08 17.75 18.47 17.72 18.47 0.1M
2024-08-07 17.72 17.94 17.34 17.43 0.1M
2024-08-06 17.34 17.60 16.95 17.30 0.1M
2024-08-05 16.39 17.00 15.35 17.00 0.6M
2024-08-02 20.27 20.39 19.46 20.05 0.1M
2024-08-01 20.22 20.41 19.75 19.75 0.1M
2024-07-31 20.81 20.93 20.69 20.87 0.0M
2024-07-30 21.00 21.03 20.65 20.83 0.1M
2024-07-29 21.80 22.00 21.24 21.30 0.1M
2024-07-26 20.96 21.25 20.96 21.15 0.1M
2024-07-25 20.21 20.31 19.89 20.28 0.1M
2024-07-24 20.69 20.95 20.66 20.80 0.1M
2024-07-23 20.93 21.08 20.66 20.80 0.1M
2024-07-22 21.03 21.22 20.80 20.89 0.1M
2024-07-19 20.00 20.55 19.85 20.42 0.1M
2024-07-18 20.18 20.28 19.83 19.91 0.0M
2024-07-17 20.49 20.49 20.10 20.32 0.1M
2024-07-16 19.74 20.20 19.49 20.13 0.1M
2024-07-15 19.64 19.72 19.45 19.68 0.1M
2024-07-12 17.88 18.18 17.75 18.07 0.0M
2024-07-11 18.22 18.79 18.01 18.01 0.0M
2024-07-10 18.56 18.60 18.08 18.18 0.1M
2024-07-09 18.04 18.27 17.90 18.01 0.1M
2024-07-08 17.43 18.25 17.28 17.69 0.1M
2024-07-05 17.04 17.79 16.90 17.78 0.2M
2024-07-04 18.53 18.54 17.89 18.07 0.1M
2024-07-03 19.28 19.28 18.84 19.01 0.0M
2024-07-02 19.90 19.98 19.58 19.63 0.0M
2024-07-01 20.00 20.02 19.76 20.01 0.0M
2024-06-28 19.55 19.64 19.29 19.34 0.0M
2024-06-27 19.36 19.78 19.32 19.66 0.0M
2024-06-26 19.60 19.72 19.49 19.53 0.0M
2024-06-25 19.40 19.73 19.22 19.63 0.1M
2024-06-24 19.80 19.96 19.23 19.42 0.1M
2024-06-21 20.55 20.61 20.18 20.26 0.0M
2024-06-20 20.85 21.08 20.51 20.61 0.1M
2024-06-19 20.84 20.84 20.53 20.57 0.0M
2024-06-18 20.79 20.85 20.38 20.45 0.1M
2024-06-17 21.05 21.07 20.66 20.75 0.1M
2024-06-14 21.22 21.46 21.22 21.30 0.1M
2024-06-13 21.29 21.51 21.16 21.16 0.0M
2024-06-12 21.34 21.95 21.32 21.88 0.1M
2024-06-11 21.45 21.45 21.12 21.20 0.1M
2024-06-10 22.01 22.17 21.90 22.15 0.1M
2024-06-07 22.30 22.54 22.20 22.40 0.1M
2024-06-06 22.19 22.40 22.19 22.40 0.1M
2024-06-05 22.25 22.44 22.06 22.44 0.1M
2024-06-04 21.51 21.95 21.47 21.91 0.0M
2024-06-03 21.65 22.05 21.49 21.66 0.1M
2024-05-31 21.50 21.60 21.08 21.14 0.1M
2024-05-30 21.36 21.61 21.15 21.51 0.1M
2024-05-29 21.46 21.46 21.22 21.22 0.1M
2024-05-28 21.28 21.55 21.15 21.32 0.1M
2024-05-27 21.45 22.00 21.41 22.00 0.1M
2024-05-24 21.14 21.44 20.98 21.44 0.1M
2024-05-23 21.88 21.96 21.28 21.44 0.1M
2024-05-22 21.95 22.09 21.84 22.06 0.1M
2024-05-21 22.26 22.41 22.01 22.08 0.1M
2024-05-20 20.83 21.15 20.83 21.07 0.0M
2024-05-17 20.77 21.17 20.70 21.11 0.1M
2024-05-16 20.70 20.87 20.57 20.66 0.1M
2024-05-15 19.47 20.40 19.47 20.32 0.1M
2024-05-14 19.63 19.63 19.29 19.48 0.0M
2024-05-13 19.51 20.00 19.47 19.88 0.1M
2024-05-10 20.00 20.08 19.24 19.38 0.1M
2024-05-09 19.52 19.70 19.30 19.61 0.1M
2024-05-08 19.82 19.87 19.60 19.77 0.0M
2024-05-07 20.17 20.40 19.97 20.12 0.0M
2024-05-06 20.39 20.73 19.93 20.06 0.1M
2024-05-03 18.88 19.63 18.70 19.48 0.1M
2024-05-02 18.35 18.92 18.13 18.88 0.2M
2024-04-30 20.17 20.22 19.27 19.46 0.1M
2024-04-29 19.78 20.05 19.70 20.00 0.1M
2024-04-26 20.42 20.64 20.21 20.21 0.0M
2024-04-25 20.47 20.47 20.05 20.26 0.1M
2024-04-24 21.28 21.36 20.67 20.72 0.1M
2024-04-23 21.31 21.34 21.09 21.20 0.1M
2024-04-22 21.27 21.31 21.08 21.12 0.1M
2024-04-19 20.81 20.96 20.45 20.69 0.1M
2024-04-18 19.52 20.52 19.45 20.41 0.2M
2024-04-17 20.50 20.50 19.30 19.30 0.3M
2024-04-16 20.44 20.50 19.80 20.00 0.2M
2024-04-15 21.28 21.43 20.55 20.72 0.2M
2024-04-12 22.68 22.75 22.26 22.32 0.1M
2024-04-11 22.52 22.71 22.18 22.26 0.2M
2024-04-10 21.86 21.87 21.40 21.84 0.2M
2024-04-09 22.28 22.31 21.58 21.72 0.2M
2024-04-08 22.02 22.92 22.02 22.53 0.3M
2024-04-05 21.19 21.63 20.86 21.37 0.1M
2024-04-04 20.70 21.32 20.70 21.23 0.1M
2024-04-03 21.00 21.18 20.79 20.79 0.1M
2024-04-02 21.31 21.31 20.49 20.89 0.1M
2024-03-28 22.29 22.68 22.29 22.45 0.1M
2024-03-27 22.04 22.59 21.60 21.83 0.1M
2024-03-26 22.29 22.44 21.88 21.93 0.2M
2024-03-25 21.20 22.05 21.08 22.00 0.1M
2024-03-22 20.94 20.95 19.78 20.00 0.1M
2024-03-21 21.12 21.20 20.72 20.92 0.2M
2024-03-20 19.79 20.24 19.60 19.68 0.1M
2024-03-19 20.24 20.31 19.59 20.25 0.4M
2024-03-18 21.36 21.50 20.90 21.30 0.1M
2024-03-15 21.51 21.56 20.63 21.38 0.3M
2024-03-14 23.00 23.03 21.89 22.14 0.1M
2024-03-13 22.85 23.08 22.44 22.70 0.1M
2024-03-12 22.65 22.89 22.00 22.22 0.2M
2024-03-11 22.36 22.78 22.24 22.73 0.4M
2024-03-08 21.12 21.92 20.63 20.80 0.3M
2024-03-07 20.96 21.36 20.90 21.07 0.3M
2024-03-06 21.00 21.30 20.40 20.83 0.2M
2024-03-05 20.88 21.77 20.29 20.29 0.5M
2024-03-04 20.46 21.05 20.35 20.88 0.3M
2024-03-01 19.47 19.84 19.30 19.42 0.2M
2024-02-29 19.81 20.07 19.47 19.78 0.3M
2024-02-28 18.52 19.44 18.44 19.39 0.6M
2024-02-27 17.73 18.08 17.69 17.96 0.4M
2024-02-26 16.20 16.90 16.06 16.79 0.3M
2024-02-23 16.07 16.20 16.01 16.09 0.1M
2024-02-22 16.33 16.40 16.07 16.30 0.1M
2024-02-21 16.30 16.38 16.04 16.16 0.1M
2024-02-20 16.49 16.75 16.24 16.28 0.1M
2024-02-19 16.59 16.66 16.54 16.54 0.1M
2024-02-16 16.52 16.72 16.43 16.53 0.1M
2024-02-15 16.52 16.80 16.45 16.64 0.3M
2024-02-14 15.94 16.67 15.93 16.48 0.2M
2024-02-13 15.91 16.00 15.43 15.56 0.2M
2024-02-12 15.31 15.89 15.18 15.76 0.2M
2024-02-09 14.67 15.14 14.67 15.00 0.4M
2024-02-08 14.14 14.46 14.14 14.37 0.1M
2024-02-07 13.63 13.74 13.61 13.68 0.0M
2024-02-06 13.66 13.79 13.62 13.78 0.1M
2024-02-05 13.70 13.86 13.55 13.62 0.1M
2024-02-02 13.58 13.76 13.49 13.71 0.1M
2024-02-01 13.39 13.55 13.29 13.38 0.2M
2024-01-31 13.63 13.73 13.40 13.69 0.1M
2024-01-30 13.69 13.86 13.63 13.69 0.1M
2024-01-29 13.31 13.64 13.26 13.64 0.0M
2024-01-26 12.64 13.24 12.64 13.24 0.1M
2024-01-25 12.61 12.65 12.50 12.58 0.1M
2024-01-24 12.56 12.72 12.46 12.55 0.1M
2024-01-23 12.44 12.48 12.12 12.31 0.1M
2024-01-22 12.88 12.93 12.67 12.70 0.6M
2024-01-19 13.00 13.03 12.67 12.67 0.3M
2024-01-18 13.51 13.51 13.29 13.30 0.1M
2024-01-17 13.42 13.53 13.36 13.36 0.1M
2024-01-16 13.37 13.64 13.25 13.61 0.1M
2024-01-15 13.29 13.40 13.15 13.27 0.3M
2024-01-12 14.38 14.46 13.60 13.67 0.3M
2024-01-11 14.40 15.34 14.34 14.56 0.5M
2024-01-10 14.37 14.38 13.87 14.18 0.2M
2024-01-09 14.62 14.74 14.30 14.68 0.2M
2024-01-08 13.76 14.17 13.68 14.06 0.2M
2024-01-05 13.77 13.90 13.55 13.58 0.2M
2024-01-04 13.47 13.84 13.39 13.73 0.1M
2024-01-03 14.13 14.26 12.78 13.60 0.2M
2024-01-02 14.13 14.37 14.06 14.17 0.2M