21Shares Bitcoin ETP

ABTC
🏛️ Francia →
31.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 31.32 31.37 31.10 31.23 0.0M
2025-09-25 31.71 31.85 31.66 31.76 0.0M
2025-09-24 31.95 32.39 31.87 32.36 0.0M
2025-09-23 32.00 32.08 31.89 32.03 0.0M
2025-09-22 32.10 32.19 31.89 31.95 0.0M
2025-09-19 33.17 33.17 32.90 32.96 0.0M
2025-09-18 33.16 33.44 33.07 33.28 0.0M
2025-09-17 33.04 33.04 32.60 32.61 0.0M
2025-09-16 32.82 32.84 32.48 32.51 0.0M
2025-09-15 33.13 33.13 32.56 32.59 0.0M
2025-09-12 32.85 32.89 32.77 32.82 0.0M
2025-09-11 32.65 32.65 32.60 32.59 0.0M
2025-09-10 31.95 32.57 31.95 32.48 0.0M
2025-09-09 32.10 32.18 31.71 31.71 0.0M
2025-09-08 31.72 32.10 31.66 32.12 0.0M
2025-09-05 32.17 32.36 31.43 31.57 0.0M
2025-09-04 31.67 31.88 31.39 31.44 0.0M
2025-09-03 31.86 32.25 31.86 32.05 0.0M
2025-09-02 31.51 32.01 31.51 31.88 0.0M
2025-09-01 30.85 31.28 30.80 31.05 0.0M
2025-08-29 31.89 31.89 30.96 30.99 0.0M
2025-08-28 32.54 32.54 32.31 32.28 0.0M
2025-08-27 31.99 32.43 31.90 32.20 0.0M
2025-08-26 31.63 31.71 31.45 31.59 0.0M
2025-08-25 31.99 32.21 31.79 32.21 0.0M
2025-08-22 32.62 33.38 32.20 33.31 0.0M
2025-08-21 32.70 32.70 32.50 32.56 0.0M
2025-08-20 32.68 32.76 32.30 32.79 0.0M
2025-08-19 32.95 33.14 32.59 32.69 0.0M
2025-08-18 33.08 33.18 32.91 33.16 0.0M
2025-08-15 34.13 34.16 33.50 33.46 0.0M
2025-08-14 34.91 34.99 33.88 33.95 0.0M
2025-08-13 34.18 34.90 34.09 34.45 0.0M
2025-08-12 34.29 34.41 34.09 34.30 0.0M
2025-08-11 35.02 35.06 34.48 34.64 0.0M
2025-08-08 33.54 33.60 33.43 33.37 0.0M
2025-08-07 32.91 33.56 32.87 33.56 0.0M
2025-08-06 32.98 33.07 32.85 33.06 0.0M
2025-08-05 33.12 33.35 32.62 32.65 0.0M
2025-08-04 33.12 33.37 33.06 33.24 0.0M
2025-08-01 33.75 33.86 33.00 33.26 0.0M
2025-07-31 34.70 34.78 34.54 34.56 0.0M
2025-07-30 34.26 34.64 34.13 34.50 0.0M
2025-07-29 34.47 34.57 34.10 34.10 0.0M
2025-07-28 34.11 34.29 33.92 34.13 0.0M
2025-07-25 32.84 33.35 32.79 32.98 0.0M
2025-07-24 33.45 33.90 33.45 33.90 0.0M
2025-07-23 33.84 33.87 33.60 33.73 0.0M
2025-07-22 33.78 34.18 33.76 34.00 0.0M
2025-07-21 34.32 34.49 33.90 33.97 0.0M
2025-07-18 34.69 34.70 34.19 33.86 0.0M
2025-07-17 34.19 34.40 34.09 34.28 0.0M
2025-07-16 34.12 34.55 34.02 34.13 0.0M
2025-07-15 33.70 34.32 33.40 33.55 0.0M
2025-07-14 35.07 35.30 34.82 34.53 0.0M
2025-07-11 33.69 34.08 33.66 33.76 0.0M
2025-07-10 31.78 31.89 31.72 31.95 0.0M
2025-07-09 31.12 31.30 31.10 31.20 0.0M
2025-07-08 30.90 31.13 30.90 31.00 0.0M
2025-07-07 31.04 31.10 30.96 31.00 0.0M
2025-07-04 31.05 31.05 30.70 30.70 0.0M
2025-07-03 31.10 31.49 31.04 31.24 0.0M
2025-07-02 30.46 30.70 30.46 30.83 0.0M
2025-07-01 30.48 30.49 30.21 30.18 0.0M
2025-06-30 30.75 30.87 30.50 30.60 0.0M
2025-06-27 30.71 30.78 30.49 30.58 0.0M
2025-06-26 30.94 30.94 30.67 30.67 0.0M
2025-06-25 30.76 31.20 30.76 30.83 0.0M
2025-06-24 30.56 30.57 30.32 30.49 0.0M
2025-06-23 29.69 29.80 29.52 29.50 0.0M
2025-06-20 30.52 30.97 30.33 30.36 0.0M
2025-06-19 30.67 30.67 30.51 30.52 0.0M
2025-06-18 30.56 30.61 30.31 30.48 0.0M
2025-06-17 31.03 31.03 30.34 30.34 0.0M
2025-06-16 30.95 31.06 30.83 31.12 0.0M
2025-06-13 30.40 30.66 30.39 30.66 0.0M
2025-06-12 31.46 31.46 30.88 31.09 0.0M
2025-06-11 32.23 32.27 32.02 32.07 0.0M
2025-06-10 32.26 32.26 31.87 31.90 0.0M
2025-06-09 31.04 31.77 31.04 31.75 0.0M
2025-06-06 30.31 30.97 30.31 30.91 0.0M
2025-06-05 30.75 31.09 30.42 30.75 0.0M
2025-06-04 31.12 31.24 30.65 30.99 0.0M
2025-06-03 30.98 31.43 30.89 31.50 0.0M
2025-06-02 31.03 31.03 30.51 30.64 0.0M
2025-05-30 31.35 31.40 31.06 31.29 0.0M
2025-05-29 32.10 32.38 31.76 31.76 0.0M
2025-05-28 32.30 32.37 31.91 31.90 0.0M
2025-05-27 32.22 32.59 32.22 32.50 0.0M
2025-05-26 32.41 32.49 32.35 32.49 0.0M
2025-05-23 32.85 32.88 32.11 32.46 0.0M
2025-05-22 32.74 33.18 32.74 33.06 0.0M
2025-05-21 31.92 32.39 31.41 32.13 0.0M
2025-05-20 31.46 31.50 31.11 31.37 0.0M
2025-05-19 30.75 31.08 30.49 31.19 0.0M
2025-05-16 31.14 31.40 30.95 31.34 0.0M
2025-05-15 30.66 30.74 30.47 30.79 0.0M
2025-05-14 31.08 31.16 30.77 31.00 0.0M
2025-05-13 31.03 31.39 31.03 31.18 0.0M
2025-05-12 31.64 31.87 31.00 31.11 0.0M
2025-05-09 30.85 31.12 30.65 30.69 0.0M
2025-05-08 29.52 30.00 29.50 29.97 0.0M
2025-05-07 28.53 28.80 28.53 28.74 0.0M
2025-05-06 28.05 28.05 27.73 28.02 0.0M
2025-05-05 28.13 28.17 27.73 27.84 0.0M
2025-05-02 28.65 28.96 27.94 28.82 0.0M
2025-04-30 28.02 28.15 27.61 27.84 0.0M
2025-04-29 27.96 28.10 27.94 27.98 0.0M
2025-04-28 28.08 28.30 27.70 27.70 0.0M
2025-04-25 27.75 28.29 27.65 28.22 0.0M
2025-04-24 27.39 27.50 27.13 27.58 0.0M
2025-04-23 27.72 27.87 27.30 27.23 0.0M
2025-04-22 25.78 26.83 25.77 26.62 0.0M
2025-04-17 25.11 25.13 24.96 24.96 0.0M
2025-04-16 24.77 25.19 24.58 25.15 0.0M
2025-04-15 25.41 25.59 25.30 25.34 0.0M
2025-04-14 24.91 25.39 24.86 25.01 0.0M
2025-04-11 24.17 24.65 23.90 24.38 0.0M
2025-04-10 25.15 25.15 23.99 23.99 0.0M
2025-04-09 23.58 23.69 23.10 23.50 0.0M
2025-04-08 24.34 24.66 24.14 24.14 0.0M
2025-04-07 22.92 24.83 22.92 24.05 0.0M
2025-04-04 25.32 25.93 24.93 25.54 0.0M
2025-04-03 25.54 25.66 24.63 24.87 0.0M
2025-04-02 26.21 26.96 26.21 26.96 0.0M
2025-04-01 26.01 26.48 25.79 26.38 0.0M
2025-03-31 25.63 25.81 25.27 26.03 0.0M
2025-03-28 26.63 26.71 26.07 26.06 0.0M
2025-03-27 27.32 27.37 26.95 27.12 0.0M
2025-03-26 27.51 27.54 27.05 27.13 0.0M
2025-03-25 27.04 27.36 26.96 27.35 0.0M
2025-03-24 27.05 27.59 27.04 27.38 0.0M
2025-03-21 26.10 26.15 25.93 26.09 0.0M
2025-03-20 26.53 26.89 26.20 26.08 0.0M
2025-03-19 25.70 26.25 25.70 26.19 0.0M
2025-03-18 25.63 25.63 25.10 25.28 0.0M
2025-03-17 25.86 25.86 25.55 25.74 0.0M
2025-03-14 25.57 26.39 25.57 26.14 0.0M
2025-03-13 25.81 25.81 25.10 25.10 0.0M
2025-03-12 25.49 25.96 24.95 25.24 0.0M
2025-03-11 24.84 25.30 24.43 25.11 0.0M
2025-03-10 25.58 25.98 24.63 24.72 0.0M
2025-03-07 27.51 27.90 27.32 27.17 0.0M
2025-03-06 28.47 28.65 27.79 28.09 0.0M
2025-03-05 27.69 28.52 27.42 27.50 0.0M
2025-03-04 26.73 27.06 26.23 26.31 0.0M
2025-03-03 29.91 30.04 28.76 28.95 0.0M
2025-02-28 25.70 27.22 25.37 27.09 0.0M
2025-02-27 27.70 27.90 27.50 27.46 0.0M
2025-02-26 28.41 28.66 27.44 27.79 0.0M
2025-02-25 28.90 28.96 27.54 27.66 0.0M
2025-02-24 30.84 30.89 30.33 30.52 0.0M
2025-02-21 31.52 32.00 31.33 31.75 0.0M
2025-02-20 31.30 31.60 31.22 31.45 0.0M
2025-02-19 30.84 31.15 30.84 31.19 0.0M
2025-02-18 30.68 31.15 30.66 30.66 0.0M
2025-02-17 30.90 31.32 30.72 30.73 0.0M
2025-02-14 31.21 31.33 31.01 31.07 0.0M
2025-02-13 31.04 31.17 30.85 30.81 0.0M
2025-02-12 31.19 31.34 30.70 31.05 0.0M
2025-02-11 32.16 32.19 31.47 31.47 0.0M
2025-02-10 31.87 32.00 31.71 31.74 0.0M
2025-02-07 31.42 32.49 31.42 32.00 0.0M
2025-02-06 31.86 32.29 31.50 31.50 0.0M
2025-02-05 31.76 31.98 31.59 31.67 0.0M
2025-02-04 32.18 32.48 32.07 32.43 0.0M
2025-02-03 31.48 32.44 31.01 32.36 0.0M
2025-01-31 33.83 34.16 33.75 34.01 0.0M
2025-01-30 34.03 34.31 33.82 34.30 0.0M
2025-01-29 33.28 33.35 33.00 33.02 0.0M
2025-01-28 33.26 33.40 33.00 33.00 0.0M
2025-01-27 31.91 32.80 31.62 32.30 0.0M
2025-01-24 33.86 34.15 33.81 34.03 0.0M
2025-01-23 33.26 34.55 32.85 34.38 0.0M
2025-01-22 34.10 34.13 33.61 33.70 0.0M
2025-01-21 33.08 34.38 33.08 34.27 0.0M
2025-01-20 35.18 35.60 33.82 34.24 0.0M
2025-01-17 33.29 34.42 33.29 34.36 0.0M
2025-01-16 32.65 32.67 32.00 32.68 0.0M
2025-01-15 31.87 32.61 31.68 32.57 0.0M
2025-01-14 31.23 32.03 31.23 31.46 0.0M
2025-01-13 30.94 30.94 29.44 30.30 0.0M
2025-01-10 31.00 31.21 30.50 30.82 0.0M
2025-01-09 30.61 30.95 30.10 30.83 0.0M
2025-01-08 31.27 31.45 31.09 31.09 0.0M
2025-01-07 32.99 33.05 31.77 31.91 0.0M
2025-01-06 32.50 33.31 32.14 33.29 0.0M
2025-01-03 31.64 32.07 31.54 32.16 0.0M
2025-01-02 31.20 32.08 31.19 32.08 0.0M