Invesco Physical Bitcoin (BTIC)

BTIC
🏛️ Alemania →
90.99
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 91.27 91.47 90.65 90.99 0.0M
2025-09-25 92.45 93.00 92.13 92.71 0.0M
2025-09-24 93.03 94.43 92.93 94.22 0.0M
2025-09-23 93.33 93.46 93.04 93.32 0.0M
2025-09-22 93.46 93.76 92.96 93.16 0.0M
2025-09-19 96.63 96.92 95.82 95.96 0.0M
2025-09-18 96.60 97.45 96.35 97.04 0.0M
2025-09-17 96.31 96.43 94.94 95.14 0.0M
2025-09-16 95.70 95.70 94.53 94.75 0.0M
2025-09-15 96.45 96.48 94.76 94.80 0.0M
2025-09-12 95.62 95.86 95.40 95.64 0.0M
2025-09-11 94.99 95.36 94.28 94.97 0.0M
2025-09-10 93.04 94.84 93.04 94.57 0.0M
2025-09-09 93.57 93.63 92.28 92.28 0.0M
2025-09-08 92.28 93.49 92.28 93.49 0.0M
2025-09-05 93.67 94.14 91.74 91.83 0.0M
2025-09-04 92.29 92.72 91.44 91.44 0.0M
2025-09-03 92.77 93.73 92.62 93.48 0.0M
2025-09-02 91.80 93.12 91.12 92.65 0.0M
2025-09-01 89.80 91.17 89.80 90.45 0.0M
2025-08-29 92.84 92.84 89.82 90.34 0.0M
2025-08-28 94.74 94.86 93.90 94.06 0.0M
2025-08-27 93.07 94.14 92.87 93.65 0.0M
2025-08-26 92.08 92.54 91.55 91.81 0.0M
2025-08-25 92.98 93.78 92.10 93.64 0.0M
2025-08-22 94.93 97.12 93.90 97.11 0.0M
2025-08-21 95.26 95.34 94.46 94.72 0.0M
2025-08-20 95.07 95.47 93.98 95.20 0.0M
2025-08-19 95.93 96.55 94.81 95.13 0.0M
2025-08-18 96.15 96.57 95.64 96.50 0.0M
2025-08-15 99.33 99.43 97.50 97.50 0.0M
2025-08-14 101.53 101.67 98.68 98.70 0.0M
2025-08-13 99.48 101.53 99.21 100.30 0.0M
2025-08-12 99.68 100.17 99.17 99.94 0.0M
2025-08-11 101.91 101.91 100.23 100.98 0.0M
2025-08-08 97.52 97.75 96.98 96.98 0.0M
2025-08-07 95.70 97.59 95.70 97.59 0.0M
2025-08-06 95.96 96.55 95.40 96.50 0.0M
2025-08-05 96.27 96.87 94.76 94.92 0.0M
2025-08-04 96.33 96.97 95.87 96.61 0.0M
2025-08-01 98.12 98.50 96.00 96.60 0.0M
2025-07-31 100.94 101.20 100.35 100.57 0.0M
2025-07-30 99.66 100.72 99.16 100.27 0.0M
2025-07-29 100.32 100.61 99.16 99.16 0.0M
2025-07-28 99.18 99.39 98.76 99.17 0.0M
2025-07-25 95.47 96.87 95.19 95.93 0.0M
2025-07-24 97.26 98.94 97.07 98.19 0.0M
2025-07-23 98.32 98.53 97.78 98.18 0.0M
2025-07-22 98.24 99.56 98.10 98.83 0.0M
2025-07-21 99.73 100.06 98.60 98.60 0.0M
2025-07-18 100.84 100.84 98.30 98.43 0.0M
2025-07-17 99.44 100.00 98.97 99.76 0.0M
2025-07-16 99.07 100.05 98.83 98.83 0.0M
2025-07-15 97.86 99.11 97.09 97.60 0.0M
2025-07-14 102.09 102.81 100.12 100.12 0.0M
2025-07-11 98.05 99.04 97.84 97.84 0.0M
2025-07-10 92.38 92.89 92.18 92.89 0.0M
2025-07-09 90.43 91.25 90.27 90.64 0.0M
2025-07-08 89.80 90.65 89.69 90.06 0.0M
2025-07-07 90.14 90.51 89.69 90.07 0.0M
2025-07-04 90.29 90.29 89.07 89.07 0.0M
2025-07-03 90.30 91.15 90.22 90.50 0.0M
2025-07-02 88.45 89.71 88.37 89.63 0.0M
2025-07-01 88.54 88.54 87.43 87.74 0.0M
2025-06-30 89.26 89.57 88.61 88.82 0.0M
2025-06-27 89.22 89.40 88.56 88.89 0.0M
2025-06-26 89.86 89.89 88.87 88.87 0.0M
2025-06-25 89.33 90.66 89.30 89.60 0.0M
2025-06-24 88.78 88.78 88.19 88.39 0.0M
2025-06-23 86.26 86.76 85.79 85.79 0.0M
2025-06-20 88.61 90.00 87.89 88.08 0.0M
2025-06-19 89.05 89.23 88.49 88.51 0.0M
2025-06-18 88.77 88.99 88.25 88.53 0.0M
2025-06-17 90.04 90.04 88.13 88.13 0.0M
2025-06-16 89.81 90.41 89.59 90.39 0.0M
2025-06-13 88.20 89.12 88.04 88.94 0.0M
2025-06-12 91.33 91.33 89.76 90.34 0.0M
2025-06-11 93.68 93.68 93.00 93.11 0.0M
2025-06-10 93.54 93.73 92.56 92.67 0.0M
2025-06-09 90.12 92.15 90.00 91.99 0.0M
2025-06-06 88.00 90.07 87.96 89.70 0.0M
2025-06-05 89.23 90.17 88.41 89.14 0.0M
2025-06-04 90.27 90.69 89.06 90.04 0.0M
2025-06-03 89.97 91.41 89.59 91.35 0.0M
2025-06-02 90.01 90.01 88.39 88.97 0.0M
2025-05-30 90.87 91.07 89.99 90.64 0.0M
2025-05-29 93.11 93.99 91.67 92.07 0.0M
2025-05-28 93.71 93.95 92.43 92.56 0.0M
2025-05-27 93.30 94.66 93.30 94.37 0.0M
2025-05-26 93.93 94.28 93.84 94.21 0.0M
2025-05-23 95.19 95.49 92.90 94.29 0.0M
2025-05-22 95.04 96.24 94.60 96.05 0.0M
2025-05-21 92.73 94.00 91.25 93.08 0.0M
2025-05-20 91.19 91.43 90.60 91.05 0.0M
2025-05-19 89.03 90.77 88.68 90.77 0.0M
2025-05-16 90.33 91.00 89.76 91.00 0.0M
2025-05-15 88.91 89.55 88.38 89.55 0.0M
2025-05-14 90.22 90.55 89.71 89.98 0.0M
2025-05-13 89.97 91.10 89.97 90.20 0.0M
2025-05-12 91.86 92.43 89.92 90.27 0.0M
2025-05-09 89.48 89.94 88.62 88.99 0.0M
2025-05-08 85.53 87.13 85.50 87.03 0.0M
2025-05-07 82.80 83.45 82.80 83.34 0.0M
2025-05-06 81.25 81.32 80.62 81.32 0.0M
2025-05-05 81.49 81.59 80.36 80.81 0.0M
2025-05-02 83.27 83.95 82.97 83.76 0.0M
2025-04-30 81.19 81.53 79.64 80.90 0.0M
2025-04-29 81.04 81.59 81.03 81.03 0.0M
2025-04-28 81.33 81.92 80.13 80.13 0.0M
2025-04-25 80.44 82.15 80.17 81.54 0.0M
2025-04-24 79.33 80.08 78.76 80.08 0.0M
2025-04-23 80.13 80.80 79.16 79.16 0.0M
2025-04-22 74.73 77.88 74.73 77.08 0.0M
2025-04-17 72.63 72.73 71.65 72.41 0.0M
2025-04-16 71.74 72.92 71.22 72.92 0.0M
2025-04-15 73.54 74.24 73.19 73.24 0.0M
2025-04-14 72.15 73.33 72.14 72.58 0.0M
2025-04-11 70.00 71.43 69.47 70.83 0.0M
2025-04-10 72.88 72.88 69.98 69.98 0.0M
2025-04-09 68.34 68.94 66.88 68.00 0.0M
2025-04-08 70.61 71.39 69.91 70.03 0.0M
2025-04-07 66.14 72.18 66.08 70.13 0.0M
2025-04-04 73.28 75.07 72.00 73.42 0.0M
2025-04-03 73.77 74.27 71.29 72.00 0.0M
2025-04-02 75.96 78.13 75.94 78.13 0.0M
2025-04-01 75.27 76.73 74.62 76.72 0.0M
2025-03-31 73.95 75.49 73.35 75.49 0.0M
2025-03-28 77.05 77.33 75.37 75.52 0.0M
2025-03-27 79.26 79.26 77.49 78.46 0.0M
2025-03-26 79.60 79.60 78.25 78.38 0.0M
2025-03-25 77.80 79.27 77.80 79.07 0.0M
2025-03-24 78.24 79.91 78.24 79.40 0.0M
2025-03-21 75.50 75.82 75.00 75.56 0.0M
2025-03-20 76.90 77.35 75.41 75.41 0.0M
2025-03-19 74.38 75.98 74.38 75.72 0.0M
2025-03-18 74.15 74.15 72.60 73.12 0.0M
2025-03-17 74.90 75.01 73.88 74.44 0.0M
2025-03-14 74.01 76.44 73.97 75.57 0.0M
2025-03-13 74.72 74.74 72.61 72.61 0.0M
2025-03-12 73.84 75.29 72.08 73.37 0.0M
2025-03-11 72.06 73.39 70.89 72.95 0.0M
2025-03-10 74.01 74.89 71.32 71.49 0.0M
2025-03-07 79.53 81.63 78.52 78.54 0.0M
2025-03-06 82.26 82.72 80.30 81.31 0.0M
2025-03-05 80.08 82.53 79.29 79.59 0.0M
2025-03-04 77.28 78.54 75.74 75.99 0.0M
2025-03-03 86.41 86.65 83.06 83.69 0.0M
2025-02-28 73.76 78.83 73.45 78.78 0.0M
2025-02-27 80.15 80.75 79.15 79.28 0.0M
2025-02-26 82.23 82.80 79.71 80.54 0.0M
2025-02-25 83.61 83.79 79.05 80.08 0.0M
2025-02-24 89.17 89.23 87.54 88.28 0.0M
2025-02-21 91.26 92.67 91.05 91.71 0.0M
2025-02-20 90.43 91.38 90.09 90.88 0.0M
2025-02-19 89.31 90.27 89.19 90.18 0.0M
2025-02-18 88.87 90.29 88.42 88.42 0.0M
2025-02-17 89.25 90.17 88.84 88.84 0.0M
2025-02-14 90.40 90.51 89.50 89.75 0.0M
2025-02-13 89.88 90.24 89.30 89.30 0.0M
2025-02-12 90.27 90.61 89.26 89.88 0.0M
2025-02-11 92.99 92.99 90.88 90.90 0.0M
2025-02-10 92.10 92.60 91.42 91.63 0.0M
2025-02-07 90.78 94.03 90.76 92.47 0.0M
2025-02-06 92.21 93.31 91.09 91.09 0.0M
2025-02-05 91.75 92.53 91.11 91.51 0.0M
2025-02-04 92.88 94.30 92.58 93.66 0.0M
2025-02-03 90.77 93.96 89.67 93.61 0.0M
2025-01-31 97.66 99.43 97.62 98.36 0.0M
2025-01-30 98.55 99.36 98.12 98.92 0.0M
2025-01-29 96.24 96.34 95.33 95.43 0.0M
2025-01-28 96.07 96.32 95.59 95.64 0.0M
2025-01-27 92.34 94.71 91.21 93.13 0.0M
2025-01-24 97.86 98.69 97.46 98.25 0.0M
2025-01-23 96.17 99.44 93.92 99.09 0.0M
2025-01-22 98.42 98.42 96.98 97.17 0.0M
2025-01-21 95.68 99.34 95.58 98.67 0.0M
2025-01-20 101.82 103.00 97.77 98.91 0.0M
2025-01-17 96.26 99.17 96.26 99.03 0.0M
2025-01-16 94.55 94.55 92.73 93.62 0.0M
2025-01-15 92.18 94.23 91.28 93.85 0.0M
2025-01-14 90.51 92.26 90.50 90.75 0.0M
2025-01-13 89.49 89.49 85.23 87.71 0.0M
2025-01-10 89.55 89.98 88.13 89.07 0.0M
2025-01-09 88.34 89.51 86.96 88.97 0.0M
2025-01-08 90.20 90.79 89.88 89.89 0.0M
2025-01-07 95.32 95.52 91.85 92.09 0.0M
2025-01-06 93.99 96.29 92.83 95.97 0.0M
2025-01-03 91.37 93.13 91.17 93.02 0.0M
2025-01-02 90.51 92.72 90.16 92.72 0.0M