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
2025-09-26 31.30 31.40 31.08 31.21 0.1M
2025-09-25 31.73 31.96 31.65 31.83 0.1M
2025-09-24 31.93 32.42 31.87 32.36 0.1M
2025-09-23 32.00 32.09 31.89 32.03 0.1M
2025-09-22 32.12 32.23 31.87 31.97 0.1M
2025-09-19 33.17 33.29 32.85 32.94 0.1M
2025-09-18 33.15 33.46 33.05 33.30 0.1M
2025-09-17 33.04 33.10 32.55 32.64 0.1M
2025-09-16 32.86 32.86 32.43 32.53 0.0M
2025-09-15 33.10 33.14 32.51 32.55 0.1M
2025-09-12 32.82 32.94 32.74 32.84 0.0M
2025-09-11 32.64 32.73 32.37 32.62 0.1M
2025-09-10 31.96 32.62 31.95 32.47 0.2M
2025-09-09 32.12 32.18 31.70 31.70 0.1M
2025-09-08 31.70 32.12 31.68 32.08 0.1M
2025-09-05 32.16 32.35 31.43 31.54 0.1M
2025-09-04 31.73 31.89 31.41 31.42 0.1M
2025-09-03 31.85 32.23 31.79 32.11 0.1M
2025-09-02 31.51 32.01 31.21 31.82 0.1M
2025-09-01 30.86 31.33 30.81 31.07 0.1M
2025-08-29 31.86 31.97 30.90 31.03 0.1M
2025-08-28 32.55 32.58 32.23 32.32 0.1M
2025-08-27 31.98 32.52 31.86 32.18 0.1M
2025-08-26 31.63 31.78 31.41 31.52 0.1M
2025-08-25 31.95 32.23 31.60 32.19 0.1M
2025-08-22 32.62 33.37 32.18 33.35 0.1M
2025-08-21 32.73 32.80 32.44 32.54 0.0M
2025-08-20 32.70 32.79 32.25 32.71 0.1M
2025-08-19 32.97 33.20 32.57 32.70 0.1M
2025-08-18 33.05 33.20 32.85 33.17 0.1M
2025-08-15 34.14 34.16 33.42 33.52 0.1M
2025-08-14 34.90 34.98 33.75 33.94 0.1M
2025-08-13 34.20 34.92 34.10 34.46 0.1M
2025-08-12 34.26 34.47 34.07 34.35 0.1M
2025-08-11 35.00 35.05 34.40 34.72 0.1M
2025-08-08 33.53 33.69 33.32 33.32 0.1M
2025-08-07 32.89 33.61 32.88 33.53 0.1M
2025-08-06 32.98 33.19 32.72 33.15 0.0M
2025-08-05 33.11 33.38 32.62 32.63 0.1M
2025-08-04 33.11 33.39 32.97 33.23 0.1M
2025-08-01 33.75 33.89 32.95 33.22 0.2M
2025-07-31 34.71 34.84 34.51 34.57 0.1M
2025-07-30 34.27 34.64 34.09 34.49 0.2M
2025-07-29 34.50 34.61 34.09 34.10 0.1M
2025-07-28 34.09 34.27 33.91 34.09 0.1M
2025-07-25 32.84 33.40 32.70 32.96 0.1M
2025-07-24 33.46 34.04 33.37 33.78 0.1M
2025-07-23 33.82 33.89 33.56 33.78 0.1M
2025-07-22 33.80 34.26 33.68 34.02 0.1M
2025-07-21 34.29 34.45 33.84 33.93 0.1M
2025-07-18 34.68 34.70 33.76 33.89 0.1M
2025-07-17 34.19 34.45 34.01 34.32 0.1M
2025-07-16 34.10 34.61 33.97 33.97 0.1M
2025-07-15 33.66 34.13 33.38 33.59 0.1M
2025-07-14 35.13 35.35 34.43 34.43 0.2M
2025-07-11 33.71 34.11 33.64 33.64 0.2M
2025-07-10 31.80 31.97 31.68 31.95 0.1M
2025-07-09 31.12 31.40 31.05 31.18 0.0M
2025-07-08 30.91 31.26 30.86 30.99 0.0M
2025-07-07 31.02 31.17 30.82 31.00 0.1M
2025-07-04 31.07 31.07 30.62 30.65 0.0M
2025-07-03 31.07 31.48 31.01 31.14 0.1M
2025-07-02 30.46 30.89 30.40 30.84 0.1M
2025-07-01 30.49 30.50 30.08 30.22 0.1M
2025-06-30 30.74 30.87 30.47 30.58 0.0M
2025-06-27 30.72 30.84 30.44 30.60 0.0M
2025-06-26 30.92 30.98 30.59 30.61 0.1M
2025-06-25 30.73 31.25 30.73 30.86 0.1M
2025-06-24 30.57 30.58 30.30 30.46 0.1M
2025-06-23 29.72 29.92 29.49 29.54 0.1M
2025-06-20 30.51 31.02 30.25 30.30 0.1M
2025-06-19 30.67 30.70 30.46 30.48 0.0M
2025-06-18 30.56 30.71 30.28 30.50 0.1M
2025-06-17 31.00 31.01 30.36 30.36 0.1M
2025-06-16 30.90 31.19 30.80 31.14 0.1M
2025-06-13 30.39 30.70 30.27 30.66 0.1M
2025-06-12 31.46 31.46 30.90 31.13 0.1M
2025-06-11 32.24 32.29 31.99 32.09 0.0M
2025-06-10 32.24 32.29 31.84 31.94 0.0M
2025-06-09 31.03 31.80 31.00 31.71 0.0M
2025-06-06 30.33 31.00 30.30 30.92 0.0M
2025-06-05 30.73 31.10 30.42 30.71 0.1M
2025-06-04 31.11 31.25 30.63 31.00 0.0M
2025-06-03 30.98 31.51 30.86 31.49 0.0M
2025-06-02 31.03 31.14 30.42 30.65 0.1M
2025-05-30 31.31 31.44 31.03 31.26 0.1M
2025-05-29 32.10 32.43 31.47 31.74 0.2M
2025-05-28 32.31 32.38 31.85 31.92 0.1M
2025-05-27 32.21 32.72 32.17 32.55 0.1M
2025-05-26 32.40 32.50 32.31 32.50 0.0M
2025-05-23 32.80 32.96 31.88 32.49 0.2M
2025-05-22 32.75 33.21 32.75 33.09 0.3M
2025-05-21 31.92 32.40 31.40 32.11 0.2M
2025-05-20 31.43 31.50 31.13 31.37 0.1M
2025-05-19 30.74 31.29 30.49 31.29 0.1M
2025-05-16 31.13 31.42 30.97 31.36 0.1M
2025-05-15 30.64 30.87 30.44 30.87 0.1M
2025-05-14 31.12 31.19 30.77 31.01 0.0M
2025-05-13 31.04 31.41 31.00 31.10 0.1M
2025-05-12 31.62 31.91 30.97 31.14 0.1M
2025-05-09 30.84 31.17 30.50 30.69 0.1M
2025-05-08 29.50 30.00 29.45 30.00 0.1M
2025-05-07 28.54 28.83 28.54 28.73 0.0M
2025-05-06 28.05 28.06 27.65 28.02 0.0M
2025-05-05 28.12 28.14 27.71 27.84 0.1M
2025-05-02 28.68 28.95 28.59 28.88 0.1M
2025-04-30 28.01 28.15 27.50 27.90 0.0M
2025-04-29 27.97 28.14 27.86 27.96 0.0M
2025-04-28 28.08 28.31 27.66 27.66 0.1M
2025-04-25 27.75 28.34 27.66 28.13 0.1M
2025-04-24 27.37 27.65 27.10 27.63 0.1M
2025-04-23 27.68 27.90 27.12 27.31 0.3M
2025-04-22 25.80 26.84 25.77 26.63 0.3M
2025-04-17 25.09 25.16 24.76 24.98 0.2M
2025-04-16 24.75 25.25 24.59 25.15 0.2M
2025-04-15 25.41 25.69 25.26 25.31 0.2M
2025-04-14 24.90 25.41 24.84 25.04 0.1M
2025-04-11 24.12 24.61 23.83 24.42 0.1M
2025-04-10 25.16 25.16 23.91 23.91 0.1M
2025-04-09 23.52 23.85 23.09 23.45 0.1M
2025-04-08 24.36 24.68 24.10 24.16 0.1M
2025-04-07 22.88 24.99 22.82 24.14 0.2M
2025-04-04 25.29 25.95 24.88 25.41 0.1M
2025-04-03 25.48 25.64 24.60 24.88 0.1M
2025-04-02 26.22 26.99 26.20 26.99 0.0M
2025-04-01 25.98 26.50 25.69 26.45 0.1M
2025-03-31 25.54 26.11 25.30 26.07 0.1M
2025-03-28 26.60 26.74 26.00 26.07 0.1M
2025-03-27 27.33 27.36 26.76 27.13 0.1M
2025-03-26 27.49 27.53 26.96 27.08 0.0M
2025-03-25 27.03 27.43 26.99 27.33 0.1M
2025-03-24 27.01 27.58 27.01 27.41 0.1M
2025-03-21 26.08 26.18 25.87 26.10 0.0M
2025-03-20 26.54 26.87 26.06 26.08 0.1M
2025-03-19 25.69 26.28 25.69 26.15 0.0M
2025-03-18 25.61 25.63 25.07 25.26 0.1M
2025-03-17 25.84 25.92 25.45 25.72 0.1M
2025-03-14 25.55 26.39 25.54 26.10 0.1M
2025-03-13 25.80 25.86 25.05 25.08 0.1M
2025-03-12 25.52 26.03 24.96 25.35 0.1M
2025-03-11 24.86 25.31 24.38 25.18 0.1M
2025-03-10 25.56 26.04 24.62 24.67 0.2M
2025-03-07 27.50 28.25 27.14 27.14 0.1M
2025-03-06 28.44 28.63 27.79 28.12 0.1M
2025-03-05 27.65 28.58 27.40 27.49 0.1M
2025-03-04 26.72 27.17 26.10 26.31 0.1M
2025-03-03 29.82 30.14 28.50 28.90 0.2M
2025-02-28 25.50 27.29 25.35 27.14 0.2M
2025-02-27 27.73 28.00 27.33 27.39 0.1M
2025-02-26 28.45 28.63 27.40 27.81 0.2M
2025-02-25 28.90 28.97 27.52 27.62 0.6M
2025-02-24 30.83 30.93 30.21 30.47 0.1M
2025-02-21 31.57 32.01 31.31 31.72 0.1M
2025-02-20 31.28 31.60 31.16 31.41 0.1M
2025-02-19 30.86 31.24 30.86 31.16 0.0M
2025-02-18 30.70 31.18 30.60 30.60 0.0M
2025-02-17 30.88 31.20 30.70 30.70 0.0M
2025-02-14 31.26 31.30 30.92 31.03 0.1M
2025-02-13 31.07 31.22 30.80 30.86 0.1M
2025-02-12 31.23 31.45 30.73 31.14 0.1M
2025-02-11 32.15 32.17 31.44 31.46 0.1M
2025-02-10 31.87 32.11 31.69 31.71 0.1M
2025-02-07 31.43 32.54 31.38 31.96 0.1M
2025-02-06 31.91 32.28 31.50 31.50 0.1M
2025-02-05 31.75 32.11 31.53 31.62 0.1M
2025-02-04 32.18 32.70 32.00 32.36 0.1M
2025-02-03 31.47 32.54 31.00 32.42 0.2M
2025-01-31 33.81 34.43 33.71 33.97 0.1M
2025-01-30 34.05 34.40 33.82 34.25 0.2M
2025-01-29 33.26 33.32 32.92 33.01 0.1M
2025-01-28 33.22 33.50 32.97 33.08 0.2M
2025-01-27 31.94 32.82 31.55 32.18 0.5M
2025-01-24 33.86 34.20 33.78 34.01 0.2M
2025-01-23 33.32 34.66 32.78 34.35 0.1M
2025-01-22 34.09 34.13 33.59 33.68 0.0M
2025-01-21 33.12 34.52 33.12 34.13 0.1M
2025-01-20 35.20 35.72 33.67 34.19 0.3M
2025-01-17 33.29 34.38 33.29 34.33 0.1M
2025-01-16 32.70 32.72 32.00 32.65 0.1M
2025-01-15 31.88 32.62 31.59 32.44 0.1M
2025-01-14 31.28 32.02 31.24 31.42 0.2M
2025-01-13 30.92 30.92 29.42 30.35 0.3M
2025-01-10 31.00 31.24 30.39 30.82 0.1M
2025-01-09 30.58 30.99 30.05 30.78 0.1M
2025-01-08 31.26 31.47 31.02 31.08 0.2M
2025-01-07 32.99 33.06 31.65 31.87 0.1M
2025-01-06 32.48 33.32 32.06 33.17 0.2M
2025-01-03 31.63 32.29 31.56 32.22 0.1M
2025-01-02 31.15 32.11 31.15 32.11 0.1M